{ "symbol": "ONTUSDT", "fetched_at": "2026-04-10T08:57:29.014734", "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": 0.096, "high": 0.0963, "low": 0.0955, "close": 0.0955, "volume": 234270.0, "close_time": 1760259599999, "quote_volume": 22482.1109, "trades": 293, "taker_buy_base": 106090.0, "taker_buy_quote": 10178.9676 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.0954, "high": 0.0962, "low": 0.0945, "close": 0.0962, "volume": 162246.0, "close_time": 1760263199999, "quote_volume": 15435.7572, "trades": 193, "taker_buy_base": 74973.0, "taker_buy_quote": 7135.7752 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.0962, "high": 0.0972, "low": 0.0956, "close": 0.0958, "volume": 460794.0, "close_time": 1760266799999, "quote_volume": 44349.4633, "trades": 225, "taker_buy_base": 224071.0, "taker_buy_quote": 21589.187 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.0957, "high": 0.0963, "low": 0.0956, "close": 0.096, "volume": 1036517.0, "close_time": 1760270399999, "quote_volume": 99305.2131, "trades": 305, "taker_buy_base": 532803.0, "taker_buy_quote": 51037.6312 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0961, "high": 0.097, "low": 0.0961, "close": 0.0963, "volume": 141667.0, "close_time": 1760273999999, "quote_volume": 13693.8543, "trades": 126, "taker_buy_base": 75311.0, "taker_buy_quote": 7287.1407 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.0962, "high": 0.0964, "low": 0.0944, "close": 0.0947, "volume": 519461.0, "close_time": 1760277599999, "quote_volume": 49534.3688, "trades": 455, "taker_buy_base": 134816.0, "taker_buy_quote": 12863.7745 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.0949, "high": 0.0986, "low": 0.0947, "close": 0.0976, "volume": 576562.0, "close_time": 1760281199999, "quote_volume": 55899.7084, "trades": 589, "taker_buy_base": 313032.0, "taker_buy_quote": 30232.966 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.0977, "high": 0.1004, "low": 0.0975, "close": 0.1003, "volume": 620693.0, "close_time": 1760284799999, "quote_volume": 61463.1887, "trades": 1101, "taker_buy_base": 286330.0, "taker_buy_quote": 28360.3837 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.1004, "high": 0.1023, "low": 0.1003, "close": 0.1013, "volume": 1251121.0, "close_time": 1760288399999, "quote_volume": 126291.335, "trades": 743, "taker_buy_base": 621843.0, "taker_buy_quote": 62825.1728 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.1013, "high": 0.1027, "low": 0.1012, "close": 0.1023, "volume": 284490.0, "close_time": 1760291999999, "quote_volume": 29070.2447, "trades": 407, "taker_buy_base": 183349.0, "taker_buy_quote": 18753.8723 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.1022, "high": 0.1025, "low": 0.1011, "close": 0.1016, "volume": 118800.0, "close_time": 1760295599999, "quote_volume": 12091.2626, "trades": 151, "taker_buy_base": 37251.0, "taker_buy_quote": 3788.106 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.1019, "high": 0.1028, "low": 0.1018, "close": 0.1026, "volume": 173100.0, "close_time": 1760299199999, "quote_volume": 17735.808, "trades": 397, "taker_buy_base": 63804.0, "taker_buy_quote": 6539.7773 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.1027, "high": 0.1033, "low": 0.1023, "close": 0.1024, "volume": 268710.0, "close_time": 1760302799999, "quote_volume": 27587.5841, "trades": 355, "taker_buy_base": 127995.0, "taker_buy_quote": 13143.5652 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.1024, "high": 0.1027, "low": 0.1008, "close": 0.1021, "volume": 322666.0, "close_time": 1760306399999, "quote_volume": 32859.3468, "trades": 369, "taker_buy_base": 237129.0, "taker_buy_quote": 24153.7545 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.1023, "high": 0.1028, "low": 0.1013, "close": 0.1017, "volume": 173434.0, "close_time": 1760309999999, "quote_volume": 17672.2663, "trades": 198, "taker_buy_base": 52308.0, "taker_buy_quote": 5319.2537 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.1017, "high": 0.1023, "low": 0.1007, "close": 0.102, "volume": 1107211.0, "close_time": 1760313599999, "quote_volume": 112331.8506, "trades": 547, "taker_buy_base": 669744.0, "taker_buy_quote": 67981.4985 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.102, "high": 0.103, "low": 0.1013, "close": 0.1022, "volume": 198477.0, "close_time": 1760317199999, "quote_volume": 20245.4754, "trades": 154, "taker_buy_base": 90273.0, "taker_buy_quote": 9220.952 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.1018, "high": 0.1025, "low": 0.1013, "close": 0.1023, "volume": 205945.0, "close_time": 1760320799999, "quote_volume": 20936.2499, "trades": 125, "taker_buy_base": 88757.0, "taker_buy_quote": 9031.6488 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.1025, "high": 0.1029, "low": 0.1012, "close": 0.1018, "volume": 293293.0, "close_time": 1760324399999, "quote_volume": 29806.6773, "trades": 141, "taker_buy_base": 80519.0, "taker_buy_quote": 8180.5523 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.102, "high": 0.1023, "low": 0.101, "close": 0.1011, "volume": 59930.0, "close_time": 1760327999999, "quote_volume": 6087.1756, "trades": 55, "taker_buy_base": 21282.0, "taker_buy_quote": 2166.2382 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.1011, "high": 0.1013, "low": 0.1004, "close": 0.1012, "volume": 146350.0, "close_time": 1760331599999, "quote_volume": 14768.0735, "trades": 205, "taker_buy_base": 60415.0, "taker_buy_quote": 6094.7431 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.1012, "high": 0.1013, "low": 0.1006, "close": 0.1008, "volume": 68436.0, "close_time": 1760335199999, "quote_volume": 6902.4168, "trades": 120, "taker_buy_base": 40612.0, "taker_buy_quote": 4097.8266 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.1008, "high": 0.1023, "low": 0.1003, "close": 0.1018, "volume": 223014.0, "close_time": 1760338799999, "quote_volume": 22582.2663, "trades": 228, "taker_buy_base": 144025.0, "taker_buy_quote": 14588.4836 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.1019, "high": 0.1032, "low": 0.1016, "close": 0.1019, "volume": 267372.0, "close_time": 1760342399999, "quote_volume": 27336.3777, "trades": 262, "taker_buy_base": 121163.0, "taker_buy_quote": 12396.4619 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.102, "high": 0.1031, "low": 0.1018, "close": 0.103, "volume": 1123317.0, "close_time": 1760345999999, "quote_volume": 115206.9524, "trades": 954, "taker_buy_base": 634807.0, "taker_buy_quote": 65146.7974 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.103, "high": 0.1037, "low": 0.1024, "close": 0.1035, "volume": 382425.0, "close_time": 1760349599999, "quote_volume": 39409.3161, "trades": 387, "taker_buy_base": 224287.0, "taker_buy_quote": 23114.7725 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.1036, "high": 0.1043, "low": 0.1031, "close": 0.104, "volume": 224551.0, "close_time": 1760353199999, "quote_volume": 23286.2266, "trades": 187, "taker_buy_base": 106372.0, "taker_buy_quote": 11039.886 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.1036, "high": 0.1038, "low": 0.1002, "close": 0.1019, "volume": 679460.0, "close_time": 1760356799999, "quote_volume": 69560.3126, "trades": 502, "taker_buy_base": 336923.0, "taker_buy_quote": 34484.5151 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.1016, "high": 0.1034, "low": 0.1013, "close": 0.1023, "volume": 272598.0, "close_time": 1760360399999, "quote_volume": 27953.211, "trades": 262, "taker_buy_base": 112084.0, "taker_buy_quote": 11496.2226 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.1024, "high": 0.105, "low": 0.1022, "close": 0.1043, "volume": 698596.0, "close_time": 1760363999999, "quote_volume": 72406.2897, "trades": 418, "taker_buy_base": 410223.0, "taker_buy_quote": 42571.3431 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.1042, "high": 0.1044, "low": 0.1016, "close": 0.1022, "volume": 340135.0, "close_time": 1760367599999, "quote_volume": 35016.0723, "trades": 241, "taker_buy_base": 133150.0, "taker_buy_quote": 13706.1661 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.1021, "high": 0.1045, "low": 0.1021, "close": 0.1041, "volume": 172189.0, "close_time": 1760371199999, "quote_volume": 17812.3639, "trades": 133, "taker_buy_base": 58124.0, "taker_buy_quote": 6012.1793 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.1041, "high": 0.1048, "low": 0.1032, "close": 0.1046, "volume": 300611.0, "close_time": 1760374799999, "quote_volume": 31253.2612, "trades": 235, "taker_buy_base": 122448.0, "taker_buy_quote": 12741.8004 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.1045, "high": 0.1065, "low": 0.1044, "close": 0.1065, "volume": 398935.0, "close_time": 1760378399999, "quote_volume": 41901.2391, "trades": 322, "taker_buy_base": 102495.0, "taker_buy_quote": 10791.8348 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.1065, "high": 0.1068, "low": 0.1057, "close": 0.1063, "volume": 128575.0, "close_time": 1760381999999, "quote_volume": 13660.2279, "trades": 148, "taker_buy_base": 60521.0, "taker_buy_quote": 6433.5072 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.1061, "high": 0.1066, "low": 0.106, "close": 0.1063, "volume": 128312.0, "close_time": 1760385599999, "quote_volume": 13639.1844, "trades": 95, "taker_buy_base": 40116.0, "taker_buy_quote": 4265.1852 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.1063, "high": 0.1068, "low": 0.1059, "close": 0.1065, "volume": 48775.0, "close_time": 1760389199999, "quote_volume": 5183.6019, "trades": 65, "taker_buy_base": 14708.0, "taker_buy_quote": 1564.4463 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.1067, "high": 0.1068, "low": 0.1062, "close": 0.1063, "volume": 118973.0, "close_time": 1760392799999, "quote_volume": 12669.4487, "trades": 92, "taker_buy_base": 56717.0, "taker_buy_quote": 6043.603 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.1063, "high": 0.1069, "low": 0.1062, "close": 0.1066, "volume": 136944.0, "close_time": 1760396399999, "quote_volume": 14590.1172, "trades": 118, "taker_buy_base": 29327.0, "taker_buy_quote": 3125.9678 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.1067, "high": 0.1072, "low": 0.1064, "close": 0.1066, "volume": 118804.0, "close_time": 1760399999999, "quote_volume": 12678.423, "trades": 124, "taker_buy_base": 33363.0, "taker_buy_quote": 3564.5874 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.1067, "high": 0.1076, "low": 0.1058, "close": 0.1061, "volume": 433355.0, "close_time": 1760403599999, "quote_volume": 46225.286, "trades": 235, "taker_buy_base": 151891.0, "taker_buy_quote": 16301.328 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.106, "high": 0.1062, "low": 0.1052, "close": 0.1056, "volume": 100800.0, "close_time": 1760407199999, "quote_volume": 10655.3151, "trades": 127, "taker_buy_base": 48642.0, "taker_buy_quote": 5142.3554 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1044, "close": 0.1046, "volume": 197225.0, "close_time": 1760410799999, "quote_volume": 20675.1923, "trades": 183, "taker_buy_base": 52699.0, "taker_buy_quote": 5524.2817 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.1047, "high": 0.1047, "low": 0.1029, "close": 0.1034, "volume": 517690.0, "close_time": 1760414399999, "quote_volume": 53613.5589, "trades": 448, "taker_buy_base": 149785.0, "taker_buy_quote": 15524.9922 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.1035, "high": 0.1036, "low": 0.1016, "close": 0.1021, "volume": 707848.0, "close_time": 1760417999999, "quote_volume": 72913.8573, "trades": 531, "taker_buy_base": 407253.0, "taker_buy_quote": 41974.6928 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.1019, "high": 0.1028, "low": 0.1002, "close": 0.101, "volume": 349221.0, "close_time": 1760421599999, "quote_volume": 35467.525, "trades": 382, "taker_buy_base": 131871.0, "taker_buy_quote": 13427.0566 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.1009, "high": 0.1017, "low": 0.0965, "close": 0.0991, "volume": 769130.0, "close_time": 1760425199999, "quote_volume": 75912.6407, "trades": 679, "taker_buy_base": 369979.0, "taker_buy_quote": 36499.9994 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.0992, "high": 0.1, "low": 0.0983, "close": 0.0988, "volume": 419786.0, "close_time": 1760428799999, "quote_volume": 41577.6054, "trades": 376, "taker_buy_base": 166684.0, "taker_buy_quote": 16521.6385 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0988, "high": 0.1004, "low": 0.0981, "close": 0.0997, "volume": 181088.0, "close_time": 1760432399999, "quote_volume": 17965.049, "trades": 212, "taker_buy_base": 83694.0, "taker_buy_quote": 8317.3882 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.0997, "high": 0.1005, "low": 0.0995, "close": 0.0995, "volume": 139288.0, "close_time": 1760435999999, "quote_volume": 13922.8677, "trades": 120, "taker_buy_base": 30746.0, "taker_buy_quote": 3074.2362 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.0997, "high": 0.0997, "low": 0.097, "close": 0.0986, "volume": 354298.0, "close_time": 1760439599999, "quote_volume": 34796.0991, "trades": 306, "taker_buy_base": 186813.0, "taker_buy_quote": 18320.1866 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.0988, "high": 0.1005, "low": 0.0988, "close": 0.1, "volume": 171683.0, "close_time": 1760443199999, "quote_volume": 17148.6387, "trades": 167, "taker_buy_base": 68701.0, "taker_buy_quote": 6859.8762 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1, "high": 0.1, "low": 0.0982, "close": 0.0985, "volume": 224821.0, "close_time": 1760446799999, "quote_volume": 22211.6567, "trades": 196, "taker_buy_base": 91600.0, "taker_buy_quote": 9049.9852 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.0985, "high": 0.1004, "low": 0.0977, "close": 0.1001, "volume": 678444.0, "close_time": 1760450399999, "quote_volume": 67155.5774, "trades": 425, "taker_buy_base": 394124.0, "taker_buy_quote": 39030.6596 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.0999, "high": 0.1021, "low": 0.0996, "close": 0.1007, "volume": 429374.0, "close_time": 1760453999999, "quote_volume": 43362.4403, "trades": 357, "taker_buy_base": 198431.0, "taker_buy_quote": 20072.2481 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.1009, "high": 0.1039, "low": 0.1005, "close": 0.1037, "volume": 553323.0, "close_time": 1760457599999, "quote_volume": 56468.4504, "trades": 463, "taker_buy_base": 293313.0, "taker_buy_quote": 29954.7362 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1035, "high": 0.1052, "low": 0.1031, "close": 0.1034, "volume": 533038.0, "close_time": 1760461199999, "quote_volume": 55442.8983, "trades": 429, "taker_buy_base": 226400.0, "taker_buy_quote": 23565.052 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.1031, "high": 0.1046, "low": 0.1019, "close": 0.1039, "volume": 585689.0, "close_time": 1760464799999, "quote_volume": 60597.1856, "trades": 331, "taker_buy_base": 231880.0, "taker_buy_quote": 24032.6155 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.1039, "high": 0.1049, "low": 0.1038, "close": 0.104, "volume": 206114.0, "close_time": 1760468399999, "quote_volume": 21490.2233, "trades": 161, "taker_buy_base": 92786.0, "taker_buy_quote": 9682.5502 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.1042, "high": 0.105, "low": 0.1025, "close": 0.1041, "volume": 581020.0, "close_time": 1760471999999, "quote_volume": 60237.8329, "trades": 388, "taker_buy_base": 233779.0, "taker_buy_quote": 24259.4776 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1041, "high": 0.1043, "low": 0.1033, "close": 0.104, "volume": 102502.0, "close_time": 1760475599999, "quote_volume": 10639.1907, "trades": 84, "taker_buy_base": 42943.0, "taker_buy_quote": 4461.1705 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.104, "high": 0.1044, "low": 0.1034, "close": 0.1044, "volume": 107548.0, "close_time": 1760479199999, "quote_volume": 11184.4604, "trades": 99, "taker_buy_base": 37794.0, "taker_buy_quote": 3927.3679 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.1044, "high": 0.105, "low": 0.1041, "close": 0.1041, "volume": 149691.0, "close_time": 1760482799999, "quote_volume": 15646.2922, "trades": 110, "taker_buy_base": 71478.0, "taker_buy_quote": 7474.1942 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.1042, "high": 0.1048, "low": 0.1042, "close": 0.1046, "volume": 251166.0, "close_time": 1760486399999, "quote_volume": 26273.5974, "trades": 183, "taker_buy_base": 42189.0, "taker_buy_quote": 4411.8309 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1047, "high": 0.1047, "low": 0.1038, "close": 0.1044, "volume": 318209.0, "close_time": 1760489999999, "quote_volume": 33162.3072, "trades": 249, "taker_buy_base": 105262.0, "taker_buy_quote": 10976.0075 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.1044, "high": 0.105, "low": 0.1037, "close": 0.1049, "volume": 329340.0, "close_time": 1760493599999, "quote_volume": 34371.293, "trades": 260, "taker_buy_base": 75362.0, "taker_buy_quote": 7874.4598 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.1049, "high": 0.1062, "low": 0.1049, "close": 0.1054, "volume": 290370.0, "close_time": 1760497199999, "quote_volume": 30685.2772, "trades": 266, "taker_buy_base": 82685.0, "taker_buy_quote": 8744.0488 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.1056, "high": 0.1058, "low": 0.1039, "close": 0.1043, "volume": 273879.0, "close_time": 1760500799999, "quote_volume": 28682.0002, "trades": 190, "taker_buy_base": 145000.0, "taker_buy_quote": 15200.7552 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1044, "high": 0.1056, "low": 0.1041, "close": 0.1056, "volume": 99222.0, "close_time": 1760504399999, "quote_volume": 10414.6736, "trades": 86, "taker_buy_base": 38185.0, "taker_buy_quote": 4005.5425 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.1057, "high": 0.1059, "low": 0.1049, "close": 0.1052, "volume": 340003.0, "close_time": 1760507999999, "quote_volume": 35874.2462, "trades": 158, "taker_buy_base": 58104.0, "taker_buy_quote": 6130.1209 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.1052, "high": 0.1054, "low": 0.1038, "close": 0.1047, "volume": 920155.0, "close_time": 1760511599999, "quote_volume": 96100.9052, "trades": 516, "taker_buy_base": 145226.0, "taker_buy_quote": 15217.0289 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.1047, "high": 0.1051, "low": 0.104, "close": 0.1046, "volume": 495485.0, "close_time": 1760515199999, "quote_volume": 51854.801, "trades": 322, "taker_buy_base": 114367.0, "taker_buy_quote": 11947.1354 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1046, "high": 0.1058, "low": 0.1043, "close": 0.1048, "volume": 651198.0, "close_time": 1760518799999, "quote_volume": 68391.3907, "trades": 393, "taker_buy_base": 151766.0, "taker_buy_quote": 15957.1193 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1035, "close": 0.1037, "volume": 152360.0, "close_time": 1760522399999, "quote_volume": 15867.1598, "trades": 131, "taker_buy_base": 58068.0, "taker_buy_quote": 6041.6929 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.1037, "high": 0.1039, "low": 0.1028, "close": 0.1031, "volume": 164996.0, "close_time": 1760525999999, "quote_volume": 17057.8692, "trades": 134, "taker_buy_base": 61595.0, "taker_buy_quote": 6367.1786 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.1031, "high": 0.1032, "low": 0.1019, "close": 0.1026, "volume": 291094.0, "close_time": 1760529599999, "quote_volume": 29819.3447, "trades": 282, "taker_buy_base": 152434.0, "taker_buy_quote": 15616.7714 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1026, "high": 0.1029, "low": 0.1015, "close": 0.1017, "volume": 284354.0, "close_time": 1760533199999, "quote_volume": 29037.6539, "trades": 292, "taker_buy_base": 141026.0, "taker_buy_quote": 14391.8077 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.1018, "high": 0.1018, "low": 0.099, "close": 0.1009, "volume": 3493690.0, "close_time": 1760536799999, "quote_volume": 351156.4863, "trades": 1610, "taker_buy_base": 1832816.0, "taker_buy_quote": 184153.8165 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.1013, "high": 0.102, "low": 0.099, "close": 0.0997, "volume": 718646.0, "close_time": 1760540399999, "quote_volume": 72193.4751, "trades": 504, "taker_buy_base": 278881.0, "taker_buy_quote": 28001.1543 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.0998, "high": 0.1002, "low": 0.0983, "close": 0.0991, "volume": 1643970.0, "close_time": 1760543999999, "quote_volume": 162957.981, "trades": 892, "taker_buy_base": 947433.0, "taker_buy_quote": 93945.7102 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.099, "high": 0.1003, "low": 0.0987, "close": 0.0999, "volume": 689676.0, "close_time": 1760547599999, "quote_volume": 68893.6584, "trades": 257, "taker_buy_base": 284505.0, "taker_buy_quote": 28411.6442 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.0998, "high": 0.1001, "low": 0.0986, "close": 0.1001, "volume": 609484.0, "close_time": 1760551199999, "quote_volume": 60755.562, "trades": 242, "taker_buy_base": 319814.0, "taker_buy_quote": 31903.2673 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.1001, "high": 0.1006, "low": 0.0995, "close": 0.1006, "volume": 618447.0, "close_time": 1760554799999, "quote_volume": 61747.296, "trades": 269, "taker_buy_base": 250340.0, "taker_buy_quote": 25001.8217 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.1005, "high": 0.1005, "low": 0.0991, "close": 0.0995, "volume": 208572.0, "close_time": 1760558399999, "quote_volume": 20792.9229, "trades": 137, "taker_buy_base": 92437.0, "taker_buy_quote": 9224.4794 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0997, "high": 0.1001, "low": 0.0979, "close": 0.0991, "volume": 574355.0, "close_time": 1760561999999, "quote_volume": 56866.1132, "trades": 362, "taker_buy_base": 353012.0, "taker_buy_quote": 34940.2809 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.0989, "high": 0.0999, "low": 0.0982, "close": 0.0986, "volume": 305488.0, "close_time": 1760565599999, "quote_volume": 30129.8207, "trades": 187, "taker_buy_base": 79873.0, "taker_buy_quote": 7875.6164 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.0986, "high": 0.1, "low": 0.0986, "close": 0.0991, "volume": 762418.0, "close_time": 1760569199999, "quote_volume": 75708.8164, "trades": 258, "taker_buy_base": 331901.0, "taker_buy_quote": 32915.9209 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.0994, "high": 0.1001, "low": 0.0992, "close": 0.0997, "volume": 648911.0, "close_time": 1760572799999, "quote_volume": 64640.4028, "trades": 343, "taker_buy_base": 313936.0, "taker_buy_quote": 31288.2917 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0997, "high": 0.0998, "low": 0.0991, "close": 0.0991, "volume": 31539.0, "close_time": 1760576399999, "quote_volume": 3138.354, "trades": 36, "taker_buy_base": 12599.0, "taker_buy_quote": 1252.4714 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.0995, "high": 0.0998, "low": 0.0992, "close": 0.0998, "volume": 64660.0, "close_time": 1760579999999, "quote_volume": 6436.6289, "trades": 65, "taker_buy_base": 32238.0, "taker_buy_quote": 3208.9733 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.0998, "high": 0.1003, "low": 0.099, "close": 0.0997, "volume": 111309.0, "close_time": 1760583599999, "quote_volume": 11103.4121, "trades": 73, "taker_buy_base": 44686.0, "taker_buy_quote": 4458.6816 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.0998, "high": 0.1, "low": 0.0991, "close": 0.0991, "volume": 373800.0, "close_time": 1760587199999, "quote_volume": 37226.3728, "trades": 208, "taker_buy_base": 289949.0, "taker_buy_quote": 28882.4623 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0993, "high": 0.1, "low": 0.0987, "close": 0.0992, "volume": 97346.0, "close_time": 1760590799999, "quote_volume": 9684.568, "trades": 88, "taker_buy_base": 56120.0, "taker_buy_quote": 5593.3266 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.0992, "high": 0.1, "low": 0.0988, "close": 0.0992, "volume": 66059.0, "close_time": 1760594399999, "quote_volume": 6574.5887, "trades": 78, "taker_buy_base": 37608.0, "taker_buy_quote": 3747.0499 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.0994, "high": 0.1007, "low": 0.0993, "close": 0.1004, "volume": 149960.0, "close_time": 1760597999999, "quote_volume": 15013.6431, "trades": 123, "taker_buy_base": 76560.0, "taker_buy_quote": 7665.7527 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.1005, "high": 0.1008, "low": 0.0994, "close": 0.0998, "volume": 198376.0, "close_time": 1760601599999, "quote_volume": 19847.0904, "trades": 147, "taker_buy_base": 120345.0, "taker_buy_quote": 12052.4702 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0998, "high": 0.1002, "low": 0.099, "close": 0.0993, "volume": 188542.0, "close_time": 1760605199999, "quote_volume": 18743.3087, "trades": 121, "taker_buy_base": 40609.0, "taker_buy_quote": 4037.1166 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.0992, "high": 0.101, "low": 0.0968, "close": 0.1005, "volume": 840446.0, "close_time": 1760608799999, "quote_volume": 83040.7499, "trades": 386, "taker_buy_base": 466901.0, "taker_buy_quote": 46363.5796 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.1006, "high": 0.1019, "low": 0.1004, "close": 0.1011, "volume": 281602.0, "close_time": 1760612399999, "quote_volume": 28534.8676, "trades": 195, "taker_buy_base": 174248.0, "taker_buy_quote": 17672.3102 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.101, "high": 0.1014, "low": 0.1, "close": 0.1009, "volume": 668176.0, "close_time": 1760615999999, "quote_volume": 67308.0898, "trades": 329, "taker_buy_base": 294245.0, "taker_buy_quote": 29662.609 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1009, "high": 0.1013, "low": 0.1004, "close": 0.1007, "volume": 490681.0, "close_time": 1760619599999, "quote_volume": 49482.2524, "trades": 502, "taker_buy_base": 150380.0, "taker_buy_quote": 15178.5594 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.1006, "high": 0.1014, "low": 0.0998, "close": 0.1, "volume": 779082.0, "close_time": 1760623199999, "quote_volume": 78338.2597, "trades": 536, "taker_buy_base": 381783.0, "taker_buy_quote": 38460.5443 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.1, "high": 0.1011, "low": 0.0984, "close": 0.0996, "volume": 1395965.0, "close_time": 1760626799999, "quote_volume": 138820.9945, "trades": 750, "taker_buy_base": 622813.0, "taker_buy_quote": 62009.838 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.0995, "high": 0.0998, "low": 0.0959, "close": 0.0962, "volume": 1059826.0, "close_time": 1760630399999, "quote_volume": 103040.0449, "trades": 444, "taker_buy_base": 614765.0, "taker_buy_quote": 59841.241 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0962, "high": 0.099, "low": 0.0949, "close": 0.0989, "volume": 877857.0, "close_time": 1760633999999, "quote_volume": 84868.4884, "trades": 512, "taker_buy_base": 482561.0, "taker_buy_quote": 46602.5726 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.0988, "high": 0.0989, "low": 0.0977, "close": 0.0981, "volume": 429500.0, "close_time": 1760637599999, "quote_volume": 42217.4261, "trades": 215, "taker_buy_base": 258232.0, "taker_buy_quote": 25397.1702 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.098, "high": 0.0982, "low": 0.0966, "close": 0.0977, "volume": 333413.0, "close_time": 1760641199999, "quote_volume": 32519.3829, "trades": 188, "taker_buy_base": 163683.0, "taker_buy_quote": 15947.1365 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.0977, "high": 0.0979, "low": 0.0957, "close": 0.0965, "volume": 786709.0, "close_time": 1760644799999, "quote_volume": 75998.9063, "trades": 267, "taker_buy_base": 382419.0, "taker_buy_quote": 36908.8457 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0966, "high": 0.0969, "low": 0.095, "close": 0.0957, "volume": 244692.0, "close_time": 1760648399999, "quote_volume": 23498.8909, "trades": 224, "taker_buy_base": 111060.0, "taker_buy_quote": 10675.2941 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.0958, "high": 0.097, "low": 0.0955, "close": 0.0968, "volume": 162202.0, "close_time": 1760651999999, "quote_volume": 15563.1823, "trades": 123, "taker_buy_base": 70097.0, "taker_buy_quote": 6726.4041 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.0971, "high": 0.0971, "low": 0.0956, "close": 0.0957, "volume": 140067.0, "close_time": 1760655599999, "quote_volume": 13495.6858, "trades": 109, "taker_buy_base": 32909.0, "taker_buy_quote": 3168.6636 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.0956, "high": 0.0965, "low": 0.0954, "close": 0.0962, "volume": 58907.0, "close_time": 1760659199999, "quote_volume": 5648.9914, "trades": 82, "taker_buy_base": 36748.0, "taker_buy_quote": 3527.7139 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0963, "high": 0.097, "low": 0.096, "close": 0.0965, "volume": 210847.0, "close_time": 1760662799999, "quote_volume": 20336.7555, "trades": 207, "taker_buy_base": 94799.0, "taker_buy_quote": 9140.2001 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.0965, "high": 0.0973, "low": 0.0959, "close": 0.0964, "volume": 206628.0, "close_time": 1760666399999, "quote_volume": 20002.7303, "trades": 243, "taker_buy_base": 67138.0, "taker_buy_quote": 6509.6711 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.0963, "high": 0.0965, "low": 0.0956, "close": 0.0963, "volume": 186360.0, "close_time": 1760669999999, "quote_volume": 17899.8245, "trades": 188, "taker_buy_base": 76988.0, "taker_buy_quote": 7404.0811 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.0963, "high": 0.0966, "low": 0.0961, "close": 0.0965, "volume": 96640.0, "close_time": 1760673599999, "quote_volume": 9310.9739, "trades": 150, "taker_buy_base": 19334.0, "taker_buy_quote": 1863.1281 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0964, "high": 0.0969, "low": 0.0963, "close": 0.0968, "volume": 268555.0, "close_time": 1760677199999, "quote_volume": 25931.3684, "trades": 365, "taker_buy_base": 148558.0, "taker_buy_quote": 14351.2776 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.0967, "high": 0.097, "low": 0.0961, "close": 0.0962, "volume": 464283.0, "close_time": 1760680799999, "quote_volume": 44958.7598, "trades": 364, "taker_buy_base": 201702.0, "taker_buy_quote": 19535.5675 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.0963, "high": 0.0964, "low": 0.0922, "close": 0.0925, "volume": 681989.0, "close_time": 1760684399999, "quote_volume": 64633.0415, "trades": 475, "taker_buy_base": 209491.0, "taker_buy_quote": 19737.4059 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.0925, "high": 0.0926, "low": 0.09, "close": 0.0903, "volume": 274506.0, "close_time": 1760687999999, "quote_volume": 24950.3523, "trades": 404, "taker_buy_base": 134608.0, "taker_buy_quote": 12271.8059 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0905, "high": 0.0911, "low": 0.089, "close": 0.0902, "volume": 586194.0, "close_time": 1760691599999, "quote_volume": 52723.0101, "trades": 1339, "taker_buy_base": 260822.0, "taker_buy_quote": 23467.2245 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.0903, "high": 0.0932, "low": 0.0896, "close": 0.0918, "volume": 180706.0, "close_time": 1760695199999, "quote_volume": 16484.5278, "trades": 277, "taker_buy_base": 117357.0, "taker_buy_quote": 10714.018 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.0916, "high": 0.092, "low": 0.0899, "close": 0.0916, "volume": 253650.0, "close_time": 1760698799999, "quote_volume": 23128.5673, "trades": 157, "taker_buy_base": 124555.0, "taker_buy_quote": 11340.8463 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.0919, "high": 0.0943, "low": 0.0914, "close": 0.0934, "volume": 265659.0, "close_time": 1760702399999, "quote_volume": 24744.0518, "trades": 264, "taker_buy_base": 158175.0, "taker_buy_quote": 14767.4181 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.0935, "high": 0.0939, "low": 0.0925, "close": 0.0925, "volume": 88167.0, "close_time": 1760705999999, "quote_volume": 8233.8389, "trades": 120, "taker_buy_base": 57161.0, "taker_buy_quote": 5348.0497 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.0927, "high": 0.0935, "low": 0.0917, "close": 0.093, "volume": 144967.0, "close_time": 1760709599999, "quote_volume": 13444.2779, "trades": 250, "taker_buy_base": 91172.0, "taker_buy_quote": 8466.4207 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.0929, "high": 0.0931, "low": 0.0909, "close": 0.092, "volume": 117307.0, "close_time": 1760713199999, "quote_volume": 10771.44, "trades": 222, "taker_buy_base": 34488.0, "taker_buy_quote": 3178.4554 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.0921, "high": 0.094, "low": 0.0921, "close": 0.094, "volume": 94273.0, "close_time": 1760716799999, "quote_volume": 8727.31, "trades": 112, "taker_buy_base": 63456.0, "taker_buy_quote": 5878.1603 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0941, "high": 0.0952, "low": 0.0934, "close": 0.0936, "volume": 162279.0, "close_time": 1760720399999, "quote_volume": 15284.4347, "trades": 129, "taker_buy_base": 72362.0, "taker_buy_quote": 6809.6704 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.0938, "high": 0.0943, "low": 0.0934, "close": 0.0941, "volume": 115758.0, "close_time": 1760723999999, "quote_volume": 10882.8555, "trades": 72, "taker_buy_base": 64668.0, "taker_buy_quote": 6084.0929 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.0946, "high": 0.0952, "low": 0.0942, "close": 0.0944, "volume": 73856.0, "close_time": 1760727599999, "quote_volume": 6982.5324, "trades": 64, "taker_buy_base": 46640.0, "taker_buy_quote": 4405.1776 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.0945, "high": 0.0947, "low": 0.0938, "close": 0.0942, "volume": 87608.0, "close_time": 1760731199999, "quote_volume": 8260.2719, "trades": 60, "taker_buy_base": 32156.0, "taker_buy_quote": 3026.233 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0942, "high": 0.095, "low": 0.0942, "close": 0.0947, "volume": 13059.0, "close_time": 1760734799999, "quote_volume": 1237.4258, "trades": 24, "taker_buy_base": 5552.0, "taker_buy_quote": 525.9949 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.0947, "high": 0.0956, "low": 0.0947, "close": 0.0952, "volume": 65647.0, "close_time": 1760738399999, "quote_volume": 6259.5961, "trades": 49, "taker_buy_base": 40497.0, "taker_buy_quote": 3865.3977 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.0952, "high": 0.0952, "low": 0.0945, "close": 0.0947, "volume": 30076.0, "close_time": 1760741999999, "quote_volume": 2851.0353, "trades": 26, "taker_buy_base": 12065.0, "taker_buy_quote": 1143.3699 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0942, "close": 0.0942, "volume": 104743.0, "close_time": 1760745599999, "quote_volume": 9882.3783, "trades": 71, "taker_buy_base": 95743.0, "taker_buy_quote": 9032.182 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0943, "high": 0.0951, "low": 0.0942, "close": 0.0946, "volume": 188232.0, "close_time": 1760749199999, "quote_volume": 17825.1055, "trades": 135, "taker_buy_base": 168401.0, "taker_buy_quote": 15947.6882 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.0947, "high": 0.0955, "low": 0.0946, "close": 0.0955, "volume": 118963.0, "close_time": 1760752799999, "quote_volume": 11308.1913, "trades": 78, "taker_buy_base": 102842.0, "taker_buy_quote": 9772.6787 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0948, "close": 0.0949, "volume": 62434.0, "close_time": 1760756399999, "quote_volume": 5948.0984, "trades": 41, "taker_buy_base": 28095.0, "taker_buy_quote": 2677.3723 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.0949, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 57324.0, "close_time": 1760759999999, "quote_volume": 5447.8187, "trades": 46, "taker_buy_base": 34580.0, "taker_buy_quote": 3287.0721 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0949, "high": 0.0949, "low": 0.094, "close": 0.0941, "volume": 50078.0, "close_time": 1760763599999, "quote_volume": 4726.8697, "trades": 53, "taker_buy_base": 17305.0, "taker_buy_quote": 1633.0459 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.094, "high": 0.0944, "low": 0.0936, "close": 0.0943, "volume": 191422.0, "close_time": 1760767199999, "quote_volume": 18019.4459, "trades": 132, "taker_buy_base": 137552.0, "taker_buy_quote": 12956.3118 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.0944, "high": 0.0948, "low": 0.094, "close": 0.0947, "volume": 140083.0, "close_time": 1760770799999, "quote_volume": 13220.5666, "trades": 102, "taker_buy_base": 91139.0, "taker_buy_quote": 8607.9228 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.0947, "high": 0.0958, "low": 0.0942, "close": 0.0943, "volume": 270531.0, "close_time": 1760774399999, "quote_volume": 25758.5159, "trades": 193, "taker_buy_base": 107991.0, "taker_buy_quote": 10288.1423 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0943, "high": 0.0946, "low": 0.0936, "close": 0.0937, "volume": 366677.0, "close_time": 1760777999999, "quote_volume": 34496.8531, "trades": 251, "taker_buy_base": 220583.0, "taker_buy_quote": 20772.4204 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.0936, "high": 0.0939, "low": 0.0934, "close": 0.0938, "volume": 162459.0, "close_time": 1760781599999, "quote_volume": 15206.233, "trades": 122, "taker_buy_base": 128257.0, "taker_buy_quote": 12007.6535 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.0937, "high": 0.094, "low": 0.0933, "close": 0.0934, "volume": 352978.0, "close_time": 1760785199999, "quote_volume": 33033.5422, "trades": 243, "taker_buy_base": 217086.0, "taker_buy_quote": 20320.6097 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.0935, "high": 0.0945, "low": 0.0934, "close": 0.0945, "volume": 662012.0, "close_time": 1760788799999, "quote_volume": 62214.1308, "trades": 323, "taker_buy_base": 402836.0, "taker_buy_quote": 37869.1434 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0943, "high": 0.0946, "low": 0.094, "close": 0.0941, "volume": 102967.0, "close_time": 1760792399999, "quote_volume": 9707.1804, "trades": 108, "taker_buy_base": 77914.0, "taker_buy_quote": 7346.7003 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.094, "high": 0.0941, "low": 0.0933, "close": 0.0933, "volume": 462833.0, "close_time": 1760795999999, "quote_volume": 43417.0543, "trades": 307, "taker_buy_base": 235175.0, "taker_buy_quote": 22073.7992 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.0934, "high": 0.0944, "low": 0.0928, "close": 0.0942, "volume": 487258.0, "close_time": 1760799599999, "quote_volume": 45631.2878, "trades": 239, "taker_buy_base": 273028.0, "taker_buy_quote": 25622.2349 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.0943, "high": 0.0944, "low": 0.0933, "close": 0.0934, "volume": 267313.0, "close_time": 1760803199999, "quote_volume": 25075.6619, "trades": 212, "taker_buy_base": 89395.0, "taker_buy_quote": 8397.1361 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.0934, "high": 0.0935, "low": 0.0928, "close": 0.0931, "volume": 82616.0, "close_time": 1760806799999, "quote_volume": 7705.1336, "trades": 75, "taker_buy_base": 48867.0, "taker_buy_quote": 4560.6609 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.0931, "high": 0.0941, "low": 0.0928, "close": 0.094, "volume": 273256.0, "close_time": 1760810399999, "quote_volume": 25593.9298, "trades": 532, "taker_buy_base": 168880.0, "taker_buy_quote": 15795.9708 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.0941, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 384985.0, "close_time": 1760813999999, "quote_volume": 36269.0659, "trades": 656, "taker_buy_base": 286142.0, "taker_buy_quote": 26959.4511 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.0942, "high": 0.0947, "low": 0.0942, "close": 0.0945, "volume": 49182.0, "close_time": 1760817599999, "quote_volume": 4648.9462, "trades": 59, "taker_buy_base": 13592.0, "taker_buy_quote": 1286.171 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0945, "high": 0.0946, "low": 0.0942, "close": 0.0942, "volume": 206387.0, "close_time": 1760821199999, "quote_volume": 19473.5818, "trades": 286, "taker_buy_base": 170066.0, "taker_buy_quote": 16045.7348 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.0944, "high": 0.0949, "low": 0.0941, "close": 0.0949, "volume": 100343.0, "close_time": 1760824799999, "quote_volume": 9480.4935, "trades": 64, "taker_buy_base": 41176.0, "taker_buy_quote": 3887.8258 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.0948, "high": 0.0951, "low": 0.0944, "close": 0.0944, "volume": 77355.0, "close_time": 1760828399999, "quote_volume": 7341.09, "trades": 87, "taker_buy_base": 39140.0, "taker_buy_quote": 3717.2987 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.0944, "high": 0.0945, "low": 0.0942, "close": 0.0942, "volume": 109956.0, "close_time": 1760831999999, "quote_volume": 10373.2999, "trades": 300, "taker_buy_base": 75383.0, "taker_buy_quote": 7111.5064 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0936, "close": 0.0938, "volume": 181282.0, "close_time": 1760835599999, "quote_volume": 17075.1903, "trades": 145, "taker_buy_base": 100899.0, "taker_buy_quote": 9509.0123 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.0937, "high": 0.0941, "low": 0.0935, "close": 0.094, "volume": 38442.0, "close_time": 1760839199999, "quote_volume": 3610.314, "trades": 41, "taker_buy_base": 6495.0, "taker_buy_quote": 610.049 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.0939, "high": 0.094, "low": 0.0935, "close": 0.0939, "volume": 142981.0, "close_time": 1760842799999, "quote_volume": 13398.3174, "trades": 259, "taker_buy_base": 98267.0, "taker_buy_quote": 9210.6995 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.0937, "high": 0.0947, "low": 0.0937, "close": 0.0943, "volume": 111595.0, "close_time": 1760846399999, "quote_volume": 10521.187, "trades": 45, "taker_buy_base": 55192.0, "taker_buy_quote": 5214.3943 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0933, "close": 0.0935, "volume": 55111.0, "close_time": 1760849999999, "quote_volume": 5163.0025, "trades": 42, "taker_buy_base": 8339.0, "taker_buy_quote": 782.3736 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.0936, "high": 0.0941, "low": 0.093, "close": 0.093, "volume": 132912.0, "close_time": 1760853599999, "quote_volume": 12411.0488, "trades": 89, "taker_buy_base": 42332.0, "taker_buy_quote": 3959.8949 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.0929, "high": 0.0932, "low": 0.0924, "close": 0.0926, "volume": 49521.0, "close_time": 1760857199999, "quote_volume": 4588.3593, "trades": 52, "taker_buy_base": 8456.0, "taker_buy_quote": 786.1789 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.0925, "high": 0.0929, "low": 0.0924, "close": 0.0928, "volume": 35386.0, "close_time": 1760860799999, "quote_volume": 3279.4131, "trades": 42, "taker_buy_base": 12087.0, "taker_buy_quote": 1121.0889 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0929, "high": 0.0938, "low": 0.092, "close": 0.0927, "volume": 361676.0, "close_time": 1760864399999, "quote_volume": 33562.1967, "trades": 245, "taker_buy_base": 214462.0, "taker_buy_quote": 19896.1616 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.0926, "high": 0.0947, "low": 0.0921, "close": 0.0939, "volume": 172918.0, "close_time": 1760867999999, "quote_volume": 16139.5086, "trades": 89, "taker_buy_base": 105650.0, "taker_buy_quote": 9859.7983 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.094, "high": 0.0955, "low": 0.0937, "close": 0.095, "volume": 123215.0, "close_time": 1760871599999, "quote_volume": 11687.4519, "trades": 87, "taker_buy_base": 35843.0, "taker_buy_quote": 3400.3682 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.0951, "high": 0.0957, "low": 0.0948, "close": 0.095, "volume": 151664.0, "close_time": 1760875199999, "quote_volume": 14443.2621, "trades": 88, "taker_buy_base": 63260.0, "taker_buy_quote": 6021.6554 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.095, "high": 0.0951, "low": 0.0944, "close": 0.0946, "volume": 122000.0, "close_time": 1760878799999, "quote_volume": 11549.5993, "trades": 99, "taker_buy_base": 66026.0, "taker_buy_quote": 6246.302 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.0947, "high": 0.0957, "low": 0.0945, "close": 0.0955, "volume": 616834.0, "close_time": 1760882399999, "quote_volume": 58742.0204, "trades": 283, "taker_buy_base": 345025.0, "taker_buy_quote": 32875.9354 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.0955, "high": 0.0958, "low": 0.0949, "close": 0.0956, "volume": 319145.0, "close_time": 1760885999999, "quote_volume": 30443.9717, "trades": 276, "taker_buy_base": 157579.0, "taker_buy_quote": 15038.5597 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.0956, "high": 0.096, "low": 0.0952, "close": 0.0957, "volume": 274231.0, "close_time": 1760889599999, "quote_volume": 26259.1536, "trades": 191, "taker_buy_base": 214332.0, "taker_buy_quote": 20532.3985 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0956, "high": 0.0966, "low": 0.0956, "close": 0.0963, "volume": 191915.0, "close_time": 1760893199999, "quote_volume": 18451.0714, "trades": 132, "taker_buy_base": 118434.0, "taker_buy_quote": 11405.3773 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.0962, "high": 0.0981, "low": 0.0962, "close": 0.0967, "volume": 752368.0, "close_time": 1760896799999, "quote_volume": 73261.5536, "trades": 386, "taker_buy_base": 377632.0, "taker_buy_quote": 36786.7596 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.0968, "high": 0.097, "low": 0.0964, "close": 0.0968, "volume": 71495.0, "close_time": 1760900399999, "quote_volume": 6918.9599, "trades": 64, "taker_buy_base": 14177.0, "taker_buy_quote": 1372.3072 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.0968, "high": 0.0969, "low": 0.0963, "close": 0.0967, "volume": 102627.0, "close_time": 1760903999999, "quote_volume": 9917.4594, "trades": 117, "taker_buy_base": 47947.0, "taker_buy_quote": 4635.1293 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0965, "high": 0.0967, "low": 0.0962, "close": 0.0964, "volume": 82146.0, "close_time": 1760907599999, "quote_volume": 7923.7092, "trades": 107, "taker_buy_base": 37618.0, "taker_buy_quote": 3631.0616 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.0963, "high": 0.0964, "low": 0.095, "close": 0.095, "volume": 308497.0, "close_time": 1760911199999, "quote_volume": 29427.1752, "trades": 226, "taker_buy_base": 114236.0, "taker_buy_quote": 10900.3413 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.0951, "high": 0.0952, "low": 0.0947, "close": 0.095, "volume": 270125.0, "close_time": 1760914799999, "quote_volume": 25674.6809, "trades": 143, "taker_buy_base": 105636.0, "taker_buy_quote": 10039.4762 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.095, "high": 0.095, "low": 0.0938, "close": 0.0943, "volume": 131932.0, "close_time": 1760918399999, "quote_volume": 12454.7316, "trades": 182, "taker_buy_base": 40919.0, "taker_buy_quote": 3863.966 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0927, "close": 0.0936, "volume": 168824.0, "close_time": 1760921999999, "quote_volume": 15769.9794, "trades": 148, "taker_buy_base": 101225.0, "taker_buy_quote": 9460.6218 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.0937, "high": 0.0943, "low": 0.0936, "close": 0.0939, "volume": 303226.0, "close_time": 1760925599999, "quote_volume": 28496.4083, "trades": 181, "taker_buy_base": 182141.0, "taker_buy_quote": 17124.9893 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.0938, "high": 0.0946, "low": 0.0933, "close": 0.0943, "volume": 144329.0, "close_time": 1760929199999, "quote_volume": 13586.7003, "trades": 108, "taker_buy_base": 91907.0, "taker_buy_quote": 8659.7603 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.0944, "high": 0.0969, "low": 0.0941, "close": 0.0964, "volume": 123542.0, "close_time": 1760932799999, "quote_volume": 11818.9226, "trades": 99, "taker_buy_base": 52955.0, "taker_buy_quote": 5058.9373 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0964, "high": 0.0965, "low": 0.0958, "close": 0.0964, "volume": 132015.0, "close_time": 1760936399999, "quote_volume": 12700.4212, "trades": 82, "taker_buy_base": 64891.0, "taker_buy_quote": 6245.85 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.0966, "high": 0.0968, "low": 0.0962, "close": 0.0968, "volume": 89149.0, "close_time": 1760939999999, "quote_volume": 8599.9299, "trades": 67, "taker_buy_base": 49035.0, "taker_buy_quote": 4731.3683 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.0966, "high": 0.0978, "low": 0.0966, "close": 0.0977, "volume": 443314.0, "close_time": 1760943599999, "quote_volume": 43047.1218, "trades": 263, "taker_buy_base": 363606.0, "taker_buy_quote": 35302.988 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.0973, "high": 0.0988, "low": 0.0973, "close": 0.0985, "volume": 323218.0, "close_time": 1760947199999, "quote_volume": 31777.9436, "trades": 288, "taker_buy_base": 190751.0, "taker_buy_quote": 18758.8917 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0986, "high": 0.0988, "low": 0.0978, "close": 0.0979, "volume": 154495.0, "close_time": 1760950799999, "quote_volume": 15156.0764, "trades": 126, "taker_buy_base": 59231.0, "taker_buy_quote": 5817.2151 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.0978, "high": 0.098, "low": 0.0975, "close": 0.0979, "volume": 58316.0, "close_time": 1760954399999, "quote_volume": 5697.7665, "trades": 76, "taker_buy_base": 17992.0, "taker_buy_quote": 1759.3479 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.0981, "high": 0.0985, "low": 0.097, "close": 0.0973, "volume": 186011.0, "close_time": 1760957999999, "quote_volume": 18244.8238, "trades": 111, "taker_buy_base": 67793.0, "taker_buy_quote": 6652.109 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.0973, "high": 0.0975, "low": 0.0969, "close": 0.0972, "volume": 38686.0, "close_time": 1760961599999, "quote_volume": 3758.4765, "trades": 52, "taker_buy_base": 18279.0, "taker_buy_quote": 1777.5127 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0972, "high": 0.0972, "low": 0.0965, "close": 0.0967, "volume": 545466.0, "close_time": 1760965199999, "quote_volume": 52702.9242, "trades": 230, "taker_buy_base": 318423.0, "taker_buy_quote": 30749.1822 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.0968, "high": 0.0977, "low": 0.0965, "close": 0.0975, "volume": 416962.0, "close_time": 1760968799999, "quote_volume": 40405.5021, "trades": 155, "taker_buy_base": 219727.0, "taker_buy_quote": 21295.778 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.0976, "high": 0.0976, "low": 0.0969, "close": 0.0971, "volume": 45655.0, "close_time": 1760972399999, "quote_volume": 4439.9489, "trades": 40, "taker_buy_base": 35729.0, "taker_buy_quote": 3474.7472 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.0972, "high": 0.0973, "low": 0.0959, "close": 0.0959, "volume": 152922.0, "close_time": 1760975999999, "quote_volume": 14761.7803, "trades": 176, "taker_buy_base": 42847.0, "taker_buy_quote": 4140.0073 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0957, "high": 0.0958, "low": 0.0941, "close": 0.0949, "volume": 192348.0, "close_time": 1760979599999, "quote_volume": 18314.5936, "trades": 245, "taker_buy_base": 62930.0, "taker_buy_quote": 5995.0418 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.0951, "high": 0.0955, "low": 0.0943, "close": 0.0949, "volume": 110790.0, "close_time": 1760983199999, "quote_volume": 10533.6137, "trades": 75, "taker_buy_base": 73807.0, "taker_buy_quote": 7024.8597 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.0951, "high": 0.0953, "low": 0.0947, "close": 0.0952, "volume": 73780.0, "close_time": 1760986799999, "quote_volume": 7013.4278, "trades": 60, "taker_buy_base": 55599.0, "taker_buy_quote": 5285.4289 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.0951, "high": 0.0961, "low": 0.095, "close": 0.096, "volume": 76100.0, "close_time": 1760990399999, "quote_volume": 7266.3907, "trades": 59, "taker_buy_base": 47682.0, "taker_buy_quote": 4551.0612 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0958, "high": 0.0963, "low": 0.0958, "close": 0.0961, "volume": 34794.0, "close_time": 1760993999999, "quote_volume": 3341.6667, "trades": 36, "taker_buy_base": 15876.0, "taker_buy_quote": 1525.171 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.0963, "high": 0.0968, "low": 0.0956, "close": 0.0956, "volume": 76454.0, "close_time": 1760997599999, "quote_volume": 7350.3584, "trades": 116, "taker_buy_base": 8264.0, "taker_buy_quote": 797.4813 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.0958, "high": 0.0961, "low": 0.0957, "close": 0.0957, "volume": 20805.0, "close_time": 1761001199999, "quote_volume": 1994.8727, "trades": 27, "taker_buy_base": 8014.0, "taker_buy_quote": 769.0518 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0951, "close": 0.0952, "volume": 43783.0, "close_time": 1761004799999, "quote_volume": 4172.6224, "trades": 46, "taker_buy_base": 13120.0, "taker_buy_quote": 1250.448 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0952, "high": 0.0955, "low": 0.0951, "close": 0.0954, "volume": 44237.0, "close_time": 1761008399999, "quote_volume": 4214.6197, "trades": 55, "taker_buy_base": 21667.0, "taker_buy_quote": 2063.1365 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.0954, "high": 0.0954, "low": 0.0943, "close": 0.0946, "volume": 201042.0, "close_time": 1761011999999, "quote_volume": 19090.2422, "trades": 152, "taker_buy_base": 36914.0, "taker_buy_quote": 3499.0711 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0939, "close": 0.0939, "volume": 148705.0, "close_time": 1761015599999, "quote_volume": 14003.6871, "trades": 143, "taker_buy_base": 46739.0, "taker_buy_quote": 4401.8292 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.094, "high": 0.0944, "low": 0.0936, "close": 0.094, "volume": 440303.0, "close_time": 1761019199999, "quote_volume": 41426.8593, "trades": 263, "taker_buy_base": 271383.0, "taker_buy_quote": 25535.6608 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0939, "high": 0.0941, "low": 0.0918, "close": 0.0919, "volume": 512669.0, "close_time": 1761022799999, "quote_volume": 47602.1178, "trades": 401, "taker_buy_base": 186195.0, "taker_buy_quote": 17341.8325 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0917, "close": 0.0919, "volume": 220527.0, "close_time": 1761026399999, "quote_volume": 20263.4129, "trades": 182, "taker_buy_base": 41543.0, "taker_buy_quote": 3827.5115 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0918, "close": 0.0921, "volume": 66158.0, "close_time": 1761029999999, "quote_volume": 6089.3336, "trades": 103, "taker_buy_base": 6883.0, "taker_buy_quote": 634.7099 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.092, "high": 0.0924, "low": 0.0918, "close": 0.0921, "volume": 106868.0, "close_time": 1761033599999, "quote_volume": 9852.5099, "trades": 112, "taker_buy_base": 39304.0, "taker_buy_quote": 3625.046 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.0922, "high": 0.0922, "low": 0.0913, "close": 0.0917, "volume": 238290.0, "close_time": 1761037199999, "quote_volume": 21857.0483, "trades": 122, "taker_buy_base": 106950.0, "taker_buy_quote": 9802.2585 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.0917, "high": 0.0917, "low": 0.0914, "close": 0.0914, "volume": 28568.0, "close_time": 1761040799999, "quote_volume": 2614.2609, "trades": 133, "taker_buy_base": 1733.0, "taker_buy_quote": 158.8007 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.0914, "high": 0.0928, "low": 0.0914, "close": 0.0926, "volume": 138533.0, "close_time": 1761044399999, "quote_volume": 12750.9454, "trades": 192, "taker_buy_base": 97400.0, "taker_buy_quote": 8973.1745 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0919, "close": 0.0922, "volume": 86345.0, "close_time": 1761047999999, "quote_volume": 7959.2832, "trades": 67, "taker_buy_base": 68504.0, "taker_buy_quote": 6315.1175 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0922, "high": 0.0935, "low": 0.0921, "close": 0.093, "volume": 156284.0, "close_time": 1761051599999, "quote_volume": 14548.5585, "trades": 86, "taker_buy_base": 120976.0, "taker_buy_quote": 11260.452 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.0929, "high": 0.0936, "low": 0.0925, "close": 0.0926, "volume": 65219.0, "close_time": 1761055199999, "quote_volume": 6057.4064, "trades": 63, "taker_buy_base": 26910.0, "taker_buy_quote": 2502.3295 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.0929, "high": 0.0968, "low": 0.0929, "close": 0.0967, "volume": 302250.0, "close_time": 1761058799999, "quote_volume": 28706.1634, "trades": 173, "taker_buy_base": 189006.0, "taker_buy_quote": 17980.2494 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.0966, "high": 0.098, "low": 0.0961, "close": 0.0979, "volume": 183951.0, "close_time": 1761062399999, "quote_volume": 17884.0295, "trades": 130, "taker_buy_base": 101572.0, "taker_buy_quote": 9902.1841 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0981, "high": 0.0986, "low": 0.0966, "close": 0.0969, "volume": 413582.0, "close_time": 1761065999999, "quote_volume": 40322.3073, "trades": 339, "taker_buy_base": 283965.0, "taker_buy_quote": 27653.1856 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.0968, "high": 0.0974, "low": 0.0959, "close": 0.0967, "volume": 255550.0, "close_time": 1761069599999, "quote_volume": 24700.7153, "trades": 176, "taker_buy_base": 99637.0, "taker_buy_quote": 9624.0257 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.0968, "high": 0.0969, "low": 0.0953, "close": 0.0957, "volume": 243435.0, "close_time": 1761073199999, "quote_volume": 23360.8166, "trades": 350, "taker_buy_base": 31238.0, "taker_buy_quote": 3004.1265 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.096, "high": 0.096, "low": 0.0954, "close": 0.0956, "volume": 146849.0, "close_time": 1761076799999, "quote_volume": 14053.6144, "trades": 173, "taker_buy_base": 47220.0, "taker_buy_quote": 4516.0215 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0943, "close": 0.0948, "volume": 148829.0, "close_time": 1761080399999, "quote_volume": 14117.4938, "trades": 127, "taker_buy_base": 67127.0, "taker_buy_quote": 6367.7296 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.0949, "high": 0.0954, "low": 0.0939, "close": 0.095, "volume": 412184.0, "close_time": 1761083999999, "quote_volume": 39097.3192, "trades": 184, "taker_buy_base": 181016.0, "taker_buy_quote": 17141.9139 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.0951, "high": 0.0952, "low": 0.0931, "close": 0.0934, "volume": 339718.0, "close_time": 1761087599999, "quote_volume": 31979.5699, "trades": 168, "taker_buy_base": 159413.0, "taker_buy_quote": 15015.9651 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.0933, "high": 0.0935, "low": 0.0919, "close": 0.0921, "volume": 456642.0, "close_time": 1761091199999, "quote_volume": 42217.3041, "trades": 232, "taker_buy_base": 115200.0, "taker_buy_quote": 10649.1262 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0921, "high": 0.0931, "low": 0.0918, "close": 0.0923, "volume": 175579.0, "close_time": 1761094799999, "quote_volume": 16251.3361, "trades": 153, "taker_buy_base": 83559.0, "taker_buy_quote": 7729.4457 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.0922, "high": 0.0929, "low": 0.0921, "close": 0.0927, "volume": 60063.0, "close_time": 1761098399999, "quote_volume": 5554.011, "trades": 51, "taker_buy_base": 28395.0, "taker_buy_quote": 2626.4951 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.0927, "high": 0.0933, "low": 0.0926, "close": 0.0931, "volume": 62294.0, "close_time": 1761101999999, "quote_volume": 5795.7825, "trades": 44, "taker_buy_base": 39356.0, "taker_buy_quote": 3664.308 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.093, "high": 0.0933, "low": 0.0926, "close": 0.0933, "volume": 195669.0, "close_time": 1761105599999, "quote_volume": 18169.0346, "trades": 94, "taker_buy_base": 49293.0, "taker_buy_quote": 4581.0764 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0933, "high": 0.0942, "low": 0.0933, "close": 0.094, "volume": 182574.0, "close_time": 1761109199999, "quote_volume": 17145.8034, "trades": 68, "taker_buy_base": 106561.0, "taker_buy_quote": 10014.6338 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.0939, "high": 0.0939, "low": 0.0921, "close": 0.0931, "volume": 90075.0, "close_time": 1761112799999, "quote_volume": 8351.1672, "trades": 65, "taker_buy_base": 20424.0, "taker_buy_quote": 1899.2491 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.0929, "high": 0.0931, "low": 0.0926, "close": 0.0927, "volume": 41632.0, "close_time": 1761116399999, "quote_volume": 3868.6134, "trades": 33, "taker_buy_base": 7468.0, "taker_buy_quote": 693.4985 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.0925, "high": 0.0931, "low": 0.092, "close": 0.093, "volume": 142749.0, "close_time": 1761119999999, "quote_volume": 13210.4175, "trades": 99, "taker_buy_base": 57752.0, "taker_buy_quote": 5356.3027 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.093, "high": 0.0931, "low": 0.0925, "close": 0.0928, "volume": 191807.0, "close_time": 1761123599999, "quote_volume": 17789.685, "trades": 189, "taker_buy_base": 123411.0, "taker_buy_quote": 11448.5297 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.0928, "high": 0.093, "low": 0.0921, "close": 0.0923, "volume": 415910.0, "close_time": 1761127199999, "quote_volume": 38480.5025, "trades": 270, "taker_buy_base": 235757.0, "taker_buy_quote": 21823.5145 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.0923, "high": 0.0929, "low": 0.092, "close": 0.092, "volume": 195186.0, "close_time": 1761130799999, "quote_volume": 18064.5482, "trades": 219, "taker_buy_base": 127432.0, "taker_buy_quote": 11798.514 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.0919, "high": 0.0933, "low": 0.0911, "close": 0.0925, "volume": 634011.0, "close_time": 1761134399999, "quote_volume": 58570.6827, "trades": 557, "taker_buy_base": 405736.0, "taker_buy_quote": 37507.245 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0924, "high": 0.0934, "low": 0.0923, "close": 0.0927, "volume": 379470.0, "close_time": 1761137999999, "quote_volume": 35305.306, "trades": 228, "taker_buy_base": 285105.0, "taker_buy_quote": 26532.0653 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.0928, "high": 0.0939, "low": 0.0924, "close": 0.0939, "volume": 231679.0, "close_time": 1761141599999, "quote_volume": 21504.171, "trades": 323, "taker_buy_base": 136650.0, "taker_buy_quote": 12687.5492 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.0936, "high": 0.0938, "low": 0.092, "close": 0.0937, "volume": 355260.0, "close_time": 1761145199999, "quote_volume": 32933.9408, "trades": 496, "taker_buy_base": 200800.0, "taker_buy_quote": 18612.1504 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.0937, "high": 0.0941, "low": 0.0913, "close": 0.0924, "volume": 2169112.0, "close_time": 1761148799999, "quote_volume": 199757.3317, "trades": 1137, "taker_buy_base": 938853.0, "taker_buy_quote": 86359.8026 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0924, "high": 0.0928, "low": 0.0915, "close": 0.0921, "volume": 490962.0, "close_time": 1761152399999, "quote_volume": 45263.6749, "trades": 684, "taker_buy_base": 251210.0, "taker_buy_quote": 23185.5763 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.092, "high": 0.092, "low": 0.0907, "close": 0.0907, "volume": 52128.0, "close_time": 1761155999999, "quote_volume": 4769.6838, "trades": 102, "taker_buy_base": 14855.0, "taker_buy_quote": 1359.1812 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0899, "close": 0.0906, "volume": 311449.0, "close_time": 1761159599999, "quote_volume": 28163.2704, "trades": 361, "taker_buy_base": 77185.0, "taker_buy_quote": 6996.5104 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.0907, "high": 0.0917, "low": 0.0904, "close": 0.0912, "volume": 214081.0, "close_time": 1761163199999, "quote_volume": 19491.6018, "trades": 361, "taker_buy_base": 105815.0, "taker_buy_quote": 9645.4395 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0912, "high": 0.0914, "low": 0.0898, "close": 0.0898, "volume": 207107.0, "close_time": 1761166799999, "quote_volume": 18753.24, "trades": 145, "taker_buy_base": 25079.0, "taker_buy_quote": 2269.9317 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0874, "close": 0.0885, "volume": 761446.0, "close_time": 1761170399999, "quote_volume": 67491.6616, "trades": 528, "taker_buy_base": 382636.0, "taker_buy_quote": 33901.6412 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.0885, "high": 0.0888, "low": 0.088, "close": 0.0885, "volume": 160736.0, "close_time": 1761173999999, "quote_volume": 14242.3163, "trades": 101, "taker_buy_base": 72728.0, "taker_buy_quote": 6444.3368 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.0888, "high": 0.0905, "low": 0.0888, "close": 0.0902, "volume": 231474.0, "close_time": 1761177599999, "quote_volume": 20792.9074, "trades": 166, "taker_buy_base": 146553.0, "taker_buy_quote": 13153.2492 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0898, "close": 0.0904, "volume": 76340.0, "close_time": 1761181199999, "quote_volume": 6884.1334, "trades": 53, "taker_buy_base": 14613.0, "taker_buy_quote": 1318.9527 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.0902, "high": 0.0906, "low": 0.0894, "close": 0.0896, "volume": 219013.0, "close_time": 1761184799999, "quote_volume": 19715.1261, "trades": 187, "taker_buy_base": 90900.0, "taker_buy_quote": 8185.2145 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.0897, "high": 0.09, "low": 0.0896, "close": 0.0896, "volume": 43070.0, "close_time": 1761188399999, "quote_volume": 3869.472, "trades": 37, "taker_buy_base": 26038.0, "taker_buy_quote": 2341.3603 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.0897, "high": 0.09, "low": 0.0896, "close": 0.0897, "volume": 51624.0, "close_time": 1761191999999, "quote_volume": 4637.1269, "trades": 73, "taker_buy_base": 25208.0, "taker_buy_quote": 2265.6603 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0897, "high": 0.0903, "low": 0.0897, "close": 0.0899, "volume": 186224.0, "close_time": 1761195599999, "quote_volume": 16777.5451, "trades": 144, "taker_buy_base": 100163.0, "taker_buy_quote": 9026.0555 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.0902, "high": 0.0903, "low": 0.0899, "close": 0.0902, "volume": 67920.0, "close_time": 1761199199999, "quote_volume": 6121.5798, "trades": 146, "taker_buy_base": 28302.0, "taker_buy_quote": 2553.1064 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.0902, "high": 0.0915, "low": 0.0901, "close": 0.0913, "volume": 122363.0, "close_time": 1761202799999, "quote_volume": 11139.6405, "trades": 104, "taker_buy_base": 65962.0, "taker_buy_quote": 6010.0895 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.0915, "high": 0.0915, "low": 0.091, "close": 0.0912, "volume": 168374.0, "close_time": 1761206399999, "quote_volume": 15371.1194, "trades": 145, "taker_buy_base": 59574.0, "taker_buy_quote": 5442.1355 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0909, "close": 0.0909, "volume": 168852.0, "close_time": 1761209999999, "quote_volume": 15390.178, "trades": 131, "taker_buy_base": 66748.0, "taker_buy_quote": 6088.8807 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.091, "high": 0.091, "low": 0.0904, "close": 0.0904, "volume": 108116.0, "close_time": 1761213599999, "quote_volume": 9800.484, "trades": 363, "taker_buy_base": 29131.0, "taker_buy_quote": 2641.054 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.0905, "high": 0.091, "low": 0.0901, "close": 0.0902, "volume": 395058.0, "close_time": 1761217199999, "quote_volume": 35700.7707, "trades": 382, "taker_buy_base": 121162.0, "taker_buy_quote": 10974.6357 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.09, "high": 0.0903, "low": 0.0895, "close": 0.0898, "volume": 281157.0, "close_time": 1761220799999, "quote_volume": 25216.6646, "trades": 195, "taker_buy_base": 139892.0, "taker_buy_quote": 12558.1735 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0897, "high": 0.0902, "low": 0.0894, "close": 0.09, "volume": 398549.0, "close_time": 1761224399999, "quote_volume": 35750.5699, "trades": 216, "taker_buy_base": 251367.0, "taker_buy_quote": 22551.7392 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.0901, "high": 0.091, "low": 0.0896, "close": 0.0908, "volume": 141088.0, "close_time": 1761227999999, "quote_volume": 12748.1129, "trades": 118, "taker_buy_base": 91670.0, "taker_buy_quote": 8291.3304 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.0907, "high": 0.091, "low": 0.0899, "close": 0.0906, "volume": 128139.0, "close_time": 1761231599999, "quote_volume": 11578.7376, "trades": 105, "taker_buy_base": 67890.0, "taker_buy_quote": 6138.5628 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.0904, "high": 0.0918, "low": 0.0904, "close": 0.0912, "volume": 121558.0, "close_time": 1761235199999, "quote_volume": 11079.4322, "trades": 93, "taker_buy_base": 43612.0, "taker_buy_quote": 3974.3156 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.091, "high": 0.092, "low": 0.091, "close": 0.092, "volume": 127086.0, "close_time": 1761238799999, "quote_volume": 11601.898, "trades": 85, "taker_buy_base": 52130.0, "taker_buy_quote": 4761.5031 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.0919, "high": 0.0925, "low": 0.0911, "close": 0.0923, "volume": 109433.0, "close_time": 1761242399999, "quote_volume": 10039.2837, "trades": 106, "taker_buy_base": 21584.0, "taker_buy_quote": 1987.8356 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.0923, "high": 0.0924, "low": 0.0914, "close": 0.0915, "volume": 104600.0, "close_time": 1761245999999, "quote_volume": 9596.2561, "trades": 87, "taker_buy_base": 53908.0, "taker_buy_quote": 4946.9894 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.0913, "high": 0.0915, "low": 0.0909, "close": 0.0911, "volume": 49977.0, "close_time": 1761249599999, "quote_volume": 4554.7438, "trades": 51, "taker_buy_base": 24227.0, "taker_buy_quote": 2207.897 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0909, "high": 0.0913, "low": 0.0898, "close": 0.0902, "volume": 166498.0, "close_time": 1761253199999, "quote_volume": 15070.3922, "trades": 135, "taker_buy_base": 47177.0, "taker_buy_quote": 4273.142 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.09, "high": 0.0904, "low": 0.0899, "close": 0.0901, "volume": 80830.0, "close_time": 1761256799999, "quote_volume": 7285.4263, "trades": 70, "taker_buy_base": 35543.0, "taker_buy_quote": 3206.66 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.0901, "high": 0.0905, "low": 0.0899, "close": 0.0904, "volume": 131878.0, "close_time": 1761260399999, "quote_volume": 11909.4741, "trades": 111, "taker_buy_base": 86409.0, "taker_buy_quote": 7809.041 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.0904, "high": 0.0909, "low": 0.0903, "close": 0.0909, "volume": 102410.0, "close_time": 1761263999999, "quote_volume": 9281.2165, "trades": 101, "taker_buy_base": 41025.0, "taker_buy_quote": 3721.9726 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.091, "high": 0.0916, "low": 0.0907, "close": 0.0914, "volume": 273336.0, "close_time": 1761267599999, "quote_volume": 24894.8493, "trades": 250, "taker_buy_base": 82948.0, "taker_buy_quote": 7559.5256 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.0914, "high": 0.0914, "low": 0.091, "close": 0.0913, "volume": 152463.0, "close_time": 1761271199999, "quote_volume": 13907.5626, "trades": 157, "taker_buy_base": 57430.0, "taker_buy_quote": 5241.8789 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.0913, "high": 0.0915, "low": 0.0911, "close": 0.0914, "volume": 130055.0, "close_time": 1761274799999, "quote_volume": 11860.435, "trades": 173, "taker_buy_base": 11498.0, "taker_buy_quote": 1049.2726 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.0913, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 103939.0, "close_time": 1761278399999, "quote_volume": 9487.9544, "trades": 117, "taker_buy_base": 26967.0, "taker_buy_quote": 2462.6308 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0914, "high": 0.0925, "low": 0.0913, "close": 0.0924, "volume": 344182.0, "close_time": 1761281999999, "quote_volume": 31690.8908, "trades": 329, "taker_buy_base": 116704.0, "taker_buy_quote": 10734.3512 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.0924, "high": 0.0927, "low": 0.0923, "close": 0.0927, "volume": 108299.0, "close_time": 1761285599999, "quote_volume": 10023.6076, "trades": 190, "taker_buy_base": 30256.0, "taker_buy_quote": 2801.0141 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0925, "close": 0.0928, "volume": 75013.0, "close_time": 1761289199999, "quote_volume": 6950.761, "trades": 109, "taker_buy_base": 15438.0, "taker_buy_quote": 1430.9531 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.0928, "high": 0.0929, "low": 0.0917, "close": 0.0919, "volume": 106440.0, "close_time": 1761292799999, "quote_volume": 9817.4671, "trades": 168, "taker_buy_base": 42127.0, "taker_buy_quote": 3882.3452 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0919, "high": 0.0925, "low": 0.0916, "close": 0.0922, "volume": 159265.0, "close_time": 1761296399999, "quote_volume": 14670.0618, "trades": 143, "taker_buy_base": 90072.0, "taker_buy_quote": 8298.1972 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.0922, "high": 0.0922, "low": 0.0916, "close": 0.0917, "volume": 80766.0, "close_time": 1761299999999, "quote_volume": 7428.2024, "trades": 91, "taker_buy_base": 32314.0, "taker_buy_quote": 2972.4127 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.0916, "high": 0.0917, "low": 0.0913, "close": 0.0914, "volume": 133140.0, "close_time": 1761303599999, "quote_volume": 12178.1604, "trades": 131, "taker_buy_base": 83694.0, "taker_buy_quote": 7655.9417 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0904, "close": 0.0911, "volume": 163808.0, "close_time": 1761307199999, "quote_volume": 14920.5378, "trades": 165, "taker_buy_base": 68190.0, "taker_buy_quote": 6206.1759 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0912, "high": 0.0929, "low": 0.0908, "close": 0.0917, "volume": 458312.0, "close_time": 1761310799999, "quote_volume": 42083.455, "trades": 356, "taker_buy_base": 258963.0, "taker_buy_quote": 23728.2638 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.0918, "high": 0.0918, "low": 0.0906, "close": 0.0911, "volume": 282476.0, "close_time": 1761314399999, "quote_volume": 25824.1669, "trades": 231, "taker_buy_base": 96099.0, "taker_buy_quote": 8771.6395 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.0913, "high": 0.0914, "low": 0.0906, "close": 0.0909, "volume": 309833.0, "close_time": 1761317999999, "quote_volume": 28152.837, "trades": 270, "taker_buy_base": 177322.0, "taker_buy_quote": 16123.7142 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.0909, "high": 0.0915, "low": 0.0904, "close": 0.0906, "volume": 194199.0, "close_time": 1761321599999, "quote_volume": 17649.0741, "trades": 182, "taker_buy_base": 63229.0, "taker_buy_quote": 5756.4891 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0906, "high": 0.0909, "low": 0.0904, "close": 0.0909, "volume": 187608.0, "close_time": 1761325199999, "quote_volume": 16993.0855, "trades": 179, "taker_buy_base": 128968.0, "taker_buy_quote": 11679.6166 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.091, "high": 0.0913, "low": 0.0908, "close": 0.091, "volume": 115540.0, "close_time": 1761328799999, "quote_volume": 10526.3932, "trades": 150, "taker_buy_base": 47590.0, "taker_buy_quote": 4337.1313 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.0909, "high": 0.0912, "low": 0.0909, "close": 0.0911, "volume": 87806.0, "close_time": 1761332399999, "quote_volume": 8002.9637, "trades": 92, "taker_buy_base": 63608.0, "taker_buy_quote": 5799.2302 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.0912, "high": 0.0918, "low": 0.0912, "close": 0.0915, "volume": 102799.0, "close_time": 1761335999999, "quote_volume": 9405.7873, "trades": 123, "taker_buy_base": 44571.0, "taker_buy_quote": 4079.6661 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0914, "high": 0.0919, "low": 0.0913, "close": 0.0918, "volume": 135948.0, "close_time": 1761339599999, "quote_volume": 12464.0582, "trades": 132, "taker_buy_base": 79470.0, "taker_buy_quote": 7293.3071 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0916, "close": 0.0918, "volume": 211199.0, "close_time": 1761343199999, "quote_volume": 19406.0491, "trades": 158, "taker_buy_base": 103065.0, "taker_buy_quote": 9482.7016 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.0918, "high": 0.092, "low": 0.0917, "close": 0.0918, "volume": 230039.0, "close_time": 1761346799999, "quote_volume": 21120.2161, "trades": 74, "taker_buy_base": 26262.0, "taker_buy_quote": 2413.5053 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.0918, "high": 0.0918, "low": 0.0913, "close": 0.0913, "volume": 69169.0, "close_time": 1761350399999, "quote_volume": 6334.481, "trades": 115, "taker_buy_base": 22081.0, "taker_buy_quote": 2023.9183 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0913, "high": 0.0914, "low": 0.0906, "close": 0.0906, "volume": 62175.0, "close_time": 1761353999999, "quote_volume": 5654.7864, "trades": 150, "taker_buy_base": 11596.0, "taker_buy_quote": 1056.5777 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.0908, "high": 0.0911, "low": 0.0905, "close": 0.0907, "volume": 40207.0, "close_time": 1761357599999, "quote_volume": 3647.4449, "trades": 70, "taker_buy_base": 16202.0, "taker_buy_quote": 1471.1269 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0905, "close": 0.0907, "volume": 34301.0, "close_time": 1761361199999, "quote_volume": 3111.2603, "trades": 54, "taker_buy_base": 12599.0, "taker_buy_quote": 1143.7173 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0901, "close": 0.0901, "volume": 140675.0, "close_time": 1761364799999, "quote_volume": 12734.9777, "trades": 105, "taker_buy_base": 111739.0, "taker_buy_quote": 10121.2328 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0901, "high": 0.0907, "low": 0.0901, "close": 0.0901, "volume": 39219.0, "close_time": 1761368399999, "quote_volume": 3543.5402, "trades": 63, "taker_buy_base": 10687.0, "taker_buy_quote": 967.5863 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.0902, "high": 0.0903, "low": 0.0898, "close": 0.0901, "volume": 141787.0, "close_time": 1761371999999, "quote_volume": 12774.2937, "trades": 103, "taker_buy_base": 89148.0, "taker_buy_quote": 8035.6793 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.0902, "high": 0.0904, "low": 0.09, "close": 0.09, "volume": 176608.0, "close_time": 1761375599999, "quote_volume": 15933.6701, "trades": 82, "taker_buy_base": 100584.0, "taker_buy_quote": 9079.1379 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.0899, "high": 0.0908, "low": 0.0899, "close": 0.09, "volume": 110072.0, "close_time": 1761379199999, "quote_volume": 9953.821, "trades": 63, "taker_buy_base": 45280.0, "taker_buy_quote": 4104.0107 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0901, "high": 0.0911, "low": 0.0901, "close": 0.0909, "volume": 94410.0, "close_time": 1761382799999, "quote_volume": 8560.5681, "trades": 72, "taker_buy_base": 46028.0, "taker_buy_quote": 4173.0429 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.091, "high": 0.091, "low": 0.0904, "close": 0.0904, "volume": 61267.0, "close_time": 1761386399999, "quote_volume": 5551.3448, "trades": 65, "taker_buy_base": 25062.0, "taker_buy_quote": 2272.1374 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0901, "close": 0.0903, "volume": 120733.0, "close_time": 1761389999999, "quote_volume": 10905.8253, "trades": 145, "taker_buy_base": 45318.0, "taker_buy_quote": 4097.1642 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.0902, "high": 0.0904, "low": 0.09, "close": 0.0903, "volume": 158835.0, "close_time": 1761393599999, "quote_volume": 14330.1094, "trades": 171, "taker_buy_base": 95200.0, "taker_buy_quote": 8593.0143 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0902, "high": 0.0911, "low": 0.0902, "close": 0.0908, "volume": 244228.0, "close_time": 1761397199999, "quote_volume": 22164.2006, "trades": 196, "taker_buy_base": 137451.0, "taker_buy_quote": 12483.5837 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0903, "close": 0.0905, "volume": 115924.0, "close_time": 1761400799999, "quote_volume": 10499.7579, "trades": 138, "taker_buy_base": 23894.0, "taker_buy_quote": 2165.5807 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.0905, "high": 0.0909, "low": 0.0905, "close": 0.0908, "volume": 73552.0, "close_time": 1761404399999, "quote_volume": 6672.8131, "trades": 68, "taker_buy_base": 11356.0, "taker_buy_quote": 1031.1471 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0905, "close": 0.0905, "volume": 85735.0, "close_time": 1761407999999, "quote_volume": 7776.0174, "trades": 66, "taker_buy_base": 34274.0, "taker_buy_quote": 3109.7333 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0905, "high": 0.0908, "low": 0.0904, "close": 0.0905, "volume": 95230.0, "close_time": 1761411599999, "quote_volume": 8622.1514, "trades": 124, "taker_buy_base": 21732.0, "taker_buy_quote": 1969.6285 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.0904, "high": 0.0908, "low": 0.0904, "close": 0.0906, "volume": 77112.0, "close_time": 1761415199999, "quote_volume": 6986.614, "trades": 116, "taker_buy_base": 49271.0, "taker_buy_quote": 4466.8658 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.0907, "high": 0.0913, "low": 0.0905, "close": 0.0913, "volume": 66621.0, "close_time": 1761418799999, "quote_volume": 6059.6689, "trades": 57, "taker_buy_base": 35274.0, "taker_buy_quote": 3211.3105 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.0911, "high": 0.0916, "low": 0.091, "close": 0.0913, "volume": 39312.0, "close_time": 1761422399999, "quote_volume": 3589.7055, "trades": 45, "taker_buy_base": 11896.0, "taker_buy_quote": 1088.4849 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0913, "high": 0.0917, "low": 0.0912, "close": 0.0912, "volume": 68652.0, "close_time": 1761425999999, "quote_volume": 6277.568, "trades": 67, "taker_buy_base": 40174.0, "taker_buy_quote": 3676.315 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.0912, "high": 0.0914, "low": 0.0908, "close": 0.091, "volume": 99330.0, "close_time": 1761429599999, "quote_volume": 9041.2324, "trades": 55, "taker_buy_base": 11838.0, "taker_buy_quote": 1080.0566 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.0907, "high": 0.0912, "low": 0.0907, "close": 0.0911, "volume": 34149.0, "close_time": 1761433199999, "quote_volume": 3104.1732, "trades": 45, "taker_buy_base": 9542.0, "taker_buy_quote": 866.7176 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.091, "high": 0.0911, "low": 0.0908, "close": 0.0909, "volume": 86276.0, "close_time": 1761436799999, "quote_volume": 7846.6256, "trades": 134, "taker_buy_base": 50008.0, "taker_buy_quote": 4550.2913 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0906, "close": 0.0909, "volume": 91658.0, "close_time": 1761440399999, "quote_volume": 8326.421, "trades": 107, "taker_buy_base": 60884.0, "taker_buy_quote": 5531.3305 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0903, "close": 0.0904, "volume": 112041.0, "close_time": 1761443999999, "quote_volume": 10150.8505, "trades": 149, "taker_buy_base": 18559.0, "taker_buy_quote": 1682.031 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.0904, "high": 0.0917, "low": 0.0904, "close": 0.0915, "volume": 317945.0, "close_time": 1761447599999, "quote_volume": 29007.6483, "trades": 322, "taker_buy_base": 210938.0, "taker_buy_quote": 19247.9707 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.0914, "high": 0.0918, "low": 0.0909, "close": 0.0911, "volume": 555700.0, "close_time": 1761451199999, "quote_volume": 50762.8137, "trades": 340, "taker_buy_base": 233196.0, "taker_buy_quote": 21316.0023 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0911, "high": 0.0916, "low": 0.0911, "close": 0.0914, "volume": 50578.0, "close_time": 1761454799999, "quote_volume": 4620.7338, "trades": 83, "taker_buy_base": 19077.0, "taker_buy_quote": 1743.5472 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.0914, "high": 0.0919, "low": 0.0913, "close": 0.0919, "volume": 35927.0, "close_time": 1761458399999, "quote_volume": 3293.7296, "trades": 52, "taker_buy_base": 11119.0, "taker_buy_quote": 1019.7673 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.0918, "high": 0.0923, "low": 0.0916, "close": 0.0922, "volume": 212273.0, "close_time": 1761461999999, "quote_volume": 19501.6708, "trades": 242, "taker_buy_base": 133677.0, "taker_buy_quote": 12284.9472 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.0922, "high": 0.0946, "low": 0.0922, "close": 0.0945, "volume": 1150713.0, "close_time": 1761465599999, "quote_volume": 107640.9762, "trades": 714, "taker_buy_base": 661588.0, "taker_buy_quote": 61861.6492 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0944, "high": 0.0952, "low": 0.0939, "close": 0.0941, "volume": 1357330.0, "close_time": 1761469199999, "quote_volume": 128425.3027, "trades": 891, "taker_buy_base": 725789.0, "taker_buy_quote": 68712.376 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.094, "high": 0.0942, "low": 0.0935, "close": 0.0938, "volume": 432850.0, "close_time": 1761472799999, "quote_volume": 40588.6125, "trades": 349, "taker_buy_base": 169001.0, "taker_buy_quote": 15857.2588 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.0939, "high": 0.0939, "low": 0.0933, "close": 0.0935, "volume": 123398.0, "close_time": 1761476399999, "quote_volume": 11541.7272, "trades": 87, "taker_buy_base": 42821.0, "taker_buy_quote": 4006.0097 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.0935, "high": 0.0945, "low": 0.0933, "close": 0.0944, "volume": 198891.0, "close_time": 1761479999999, "quote_volume": 18700.6229, "trades": 142, "taker_buy_base": 92770.0, "taker_buy_quote": 8715.7932 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0941, "close": 0.0943, "volume": 267869.0, "close_time": 1761483599999, "quote_volume": 25265.411, "trades": 196, "taker_buy_base": 101341.0, "taker_buy_quote": 9558.9539 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.0944, "high": 0.0953, "low": 0.0942, "close": 0.095, "volume": 403549.0, "close_time": 1761487199999, "quote_volume": 38298.8887, "trades": 249, "taker_buy_base": 211397.0, "taker_buy_quote": 20069.2668 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.095, "high": 0.0953, "low": 0.0948, "close": 0.0952, "volume": 340369.0, "close_time": 1761490799999, "quote_volume": 32344.0867, "trades": 162, "taker_buy_base": 213940.0, "taker_buy_quote": 20330.9599 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.0952, "high": 0.0955, "low": 0.095, "close": 0.0954, "volume": 197033.0, "close_time": 1761494399999, "quote_volume": 18757.3214, "trades": 140, "taker_buy_base": 33895.0, "taker_buy_quote": 3228.0974 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0954, "high": 0.0954, "low": 0.0948, "close": 0.0949, "volume": 277409.0, "close_time": 1761497999999, "quote_volume": 26363.6549, "trades": 171, "taker_buy_base": 157380.0, "taker_buy_quote": 14957.8778 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.0951, "high": 0.0953, "low": 0.0948, "close": 0.0949, "volume": 140575.0, "close_time": 1761501599999, "quote_volume": 13365.6575, "trades": 125, "taker_buy_base": 76824.0, "taker_buy_quote": 7308.5833 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.095, "high": 0.0958, "low": 0.0949, "close": 0.0957, "volume": 200400.0, "close_time": 1761505199999, "quote_volume": 19123.6257, "trades": 165, "taker_buy_base": 135128.0, "taker_buy_quote": 12900.0011 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.0958, "high": 0.0959, "low": 0.0954, "close": 0.0956, "volume": 376998.0, "close_time": 1761508799999, "quote_volume": 36046.1603, "trades": 277, "taker_buy_base": 181624.0, "taker_buy_quote": 17370.7273 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0956, "high": 0.0969, "low": 0.095, "close": 0.0951, "volume": 813781.0, "close_time": 1761512399999, "quote_volume": 77812.8352, "trades": 593, "taker_buy_base": 436796.0, "taker_buy_quote": 41796.6566 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.0952, "high": 0.0955, "low": 0.0947, "close": 0.0953, "volume": 387620.0, "close_time": 1761515999999, "quote_volume": 36826.6519, "trades": 312, "taker_buy_base": 84494.0, "taker_buy_quote": 8034.2935 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.0953, "high": 0.0969, "low": 0.0953, "close": 0.0965, "volume": 333721.0, "close_time": 1761519599999, "quote_volume": 32163.4563, "trades": 210, "taker_buy_base": 188800.0, "taker_buy_quote": 18198.178 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.0964, "high": 0.0967, "low": 0.0961, "close": 0.0962, "volume": 227344.0, "close_time": 1761523199999, "quote_volume": 21913.2373, "trades": 186, "taker_buy_base": 119702.0, "taker_buy_quote": 11541.0059 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0962, "high": 0.0967, "low": 0.096, "close": 0.0962, "volume": 140437.0, "close_time": 1761526799999, "quote_volume": 13530.0498, "trades": 163, "taker_buy_base": 64965.0, "taker_buy_quote": 6267.8392 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.0962, "high": 0.097, "low": 0.0961, "close": 0.097, "volume": 124209.0, "close_time": 1761530399999, "quote_volume": 12011.442, "trades": 70, "taker_buy_base": 57039.0, "taker_buy_quote": 5523.8475 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.0971, "high": 0.0973, "low": 0.0966, "close": 0.0968, "volume": 181949.0, "close_time": 1761533999999, "quote_volume": 17654.6937, "trades": 153, "taker_buy_base": 43739.0, "taker_buy_quote": 4243.8716 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.0966, "high": 0.0968, "low": 0.096, "close": 0.0962, "volume": 68276.0, "close_time": 1761537599999, "quote_volume": 6576.1019, "trades": 65, "taker_buy_base": 38840.0, "taker_buy_quote": 3739.225 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0962, "high": 0.0964, "low": 0.096, "close": 0.0963, "volume": 128779.0, "close_time": 1761541199999, "quote_volume": 12396.6022, "trades": 72, "taker_buy_base": 92551.0, "taker_buy_quote": 8913.3894 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.0963, "high": 0.0966, "low": 0.0957, "close": 0.0959, "volume": 82746.0, "close_time": 1761544799999, "quote_volume": 7949.6535, "trades": 107, "taker_buy_base": 28113.0, "taker_buy_quote": 2703.0673 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.0958, "high": 0.0962, "low": 0.0953, "close": 0.0959, "volume": 198244.0, "close_time": 1761548399999, "quote_volume": 18946.1633, "trades": 93, "taker_buy_base": 78490.0, "taker_buy_quote": 7506.1804 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.0958, "high": 0.096, "low": 0.095, "close": 0.0956, "volume": 349564.0, "close_time": 1761551999999, "quote_volume": 33335.6626, "trades": 210, "taker_buy_base": 183017.0, "taker_buy_quote": 17461.0207 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0956, "high": 0.0957, "low": 0.0948, "close": 0.095, "volume": 423527.0, "close_time": 1761555599999, "quote_volume": 40301.4258, "trades": 245, "taker_buy_base": 130007.0, "taker_buy_quote": 12370.2656 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.0949, "high": 0.0949, "low": 0.0937, "close": 0.0938, "volume": 185664.0, "close_time": 1761559199999, "quote_volume": 17476.9146, "trades": 129, "taker_buy_base": 68789.0, "taker_buy_quote": 6470.6532 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.0937, "high": 0.094, "low": 0.0935, "close": 0.0936, "volume": 95256.0, "close_time": 1761562799999, "quote_volume": 8924.4887, "trades": 49, "taker_buy_base": 14887.0, "taker_buy_quote": 1395.5866 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.0936, "high": 0.0941, "low": 0.0933, "close": 0.094, "volume": 187006.0, "close_time": 1761566399999, "quote_volume": 17485.2617, "trades": 98, "taker_buy_base": 60976.0, "taker_buy_quote": 5706.2782 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.094, "high": 0.094, "low": 0.0928, "close": 0.093, "volume": 188374.0, "close_time": 1761569999999, "quote_volume": 17582.2251, "trades": 769, "taker_buy_base": 138231.0, "taker_buy_quote": 12908.6179 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.0928, "high": 0.0933, "low": 0.0922, "close": 0.0931, "volume": 310563.0, "close_time": 1761573599999, "quote_volume": 28808.3373, "trades": 828, "taker_buy_base": 183384.0, "taker_buy_quote": 17011.7125 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.0932, "high": 0.0932, "low": 0.0924, "close": 0.0926, "volume": 107991.0, "close_time": 1761577199999, "quote_volume": 9990.0719, "trades": 85, "taker_buy_base": 31262.0, "taker_buy_quote": 2893.4028 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.0926, "high": 0.0934, "low": 0.0926, "close": 0.093, "volume": 92691.0, "close_time": 1761580799999, "quote_volume": 8626.218, "trades": 56, "taker_buy_base": 48298.0, "taker_buy_quote": 4496.5111 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0928, "high": 0.094, "low": 0.0928, "close": 0.0938, "volume": 80295.0, "close_time": 1761584399999, "quote_volume": 7492.3635, "trades": 389, "taker_buy_base": 52583.0, "taker_buy_quote": 4907.6909 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.0936, "high": 0.0942, "low": 0.0935, "close": 0.094, "volume": 78986.0, "close_time": 1761587999999, "quote_volume": 7421.2374, "trades": 90, "taker_buy_base": 33709.0, "taker_buy_quote": 3170.4539 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.094, "high": 0.0942, "low": 0.0936, "close": 0.0936, "volume": 81130.0, "close_time": 1761591599999, "quote_volume": 7612.71, "trades": 67, "taker_buy_base": 18352.0, "taker_buy_quote": 1723.0628 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.0935, "high": 0.0937, "low": 0.093, "close": 0.0933, "volume": 232163.0, "close_time": 1761595199999, "quote_volume": 21673.767, "trades": 131, "taker_buy_base": 91760.0, "taker_buy_quote": 8571.1703 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0931, "high": 0.0933, "low": 0.0925, "close": 0.0925, "volume": 111256.0, "close_time": 1761598799999, "quote_volume": 10324.817, "trades": 382, "taker_buy_base": 71564.0, "taker_buy_quote": 6640.7594 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.0925, "high": 0.0929, "low": 0.0923, "close": 0.0925, "volume": 83770.0, "close_time": 1761602399999, "quote_volume": 7761.1003, "trades": 425, "taker_buy_base": 48168.0, "taker_buy_quote": 4462.6304 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.0925, "high": 0.093, "low": 0.0917, "close": 0.0918, "volume": 164354.0, "close_time": 1761605999999, "quote_volume": 15170.5585, "trades": 200, "taker_buy_base": 80675.0, "taker_buy_quote": 7450.3326 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.0918, "high": 0.0922, "low": 0.0913, "close": 0.092, "volume": 511815.0, "close_time": 1761609599999, "quote_volume": 46958.2288, "trades": 604, "taker_buy_base": 265179.0, "taker_buy_quote": 24320.0755 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0919, "high": 0.0925, "low": 0.0915, "close": 0.0918, "volume": 244865.0, "close_time": 1761613199999, "quote_volume": 22545.8028, "trades": 345, "taker_buy_base": 143394.0, "taker_buy_quote": 13210.66 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.0918, "high": 0.0923, "low": 0.0917, "close": 0.0921, "volume": 88761.0, "close_time": 1761616799999, "quote_volume": 8168.0111, "trades": 121, "taker_buy_base": 43939.0, "taker_buy_quote": 4044.6425 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.092, "high": 0.0921, "low": 0.0906, "close": 0.0914, "volume": 175893.0, "close_time": 1761620399999, "quote_volume": 16056.3484, "trades": 171, "taker_buy_base": 68975.0, "taker_buy_quote": 6296.6809 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.0913, "high": 0.0917, "low": 0.0911, "close": 0.0912, "volume": 61438.0, "close_time": 1761623999999, "quote_volume": 5613.877, "trades": 53, "taker_buy_base": 24709.0, "taker_buy_quote": 2259.3169 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.091, "high": 0.0918, "low": 0.091, "close": 0.0917, "volume": 52331.0, "close_time": 1761627599999, "quote_volume": 4783.9879, "trades": 59, "taker_buy_base": 30244.0, "taker_buy_quote": 2765.9847 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.0918, "high": 0.0925, "low": 0.0912, "close": 0.0913, "volume": 181045.0, "close_time": 1761631199999, "quote_volume": 16633.716, "trades": 469, "taker_buy_base": 120851.0, "taker_buy_quote": 11108.0976 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.0913, "high": 0.0928, "low": 0.0912, "close": 0.0926, "volume": 72221.0, "close_time": 1761634799999, "quote_volume": 6632.3435, "trades": 119, "taker_buy_base": 42787.0, "taker_buy_quote": 3931.5437 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.0928, "high": 0.093, "low": 0.0914, "close": 0.0914, "volume": 82785.0, "close_time": 1761638399999, "quote_volume": 7623.2227, "trades": 98, "taker_buy_base": 22709.0, "taker_buy_quote": 2096.6594 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0915, "high": 0.0917, "low": 0.0912, "close": 0.0917, "volume": 71162.0, "close_time": 1761641999999, "quote_volume": 6509.6481, "trades": 133, "taker_buy_base": 25262.0, "taker_buy_quote": 2312.3212 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.0916, "high": 0.0918, "low": 0.0912, "close": 0.0918, "volume": 134453.0, "close_time": 1761645599999, "quote_volume": 12296.7178, "trades": 198, "taker_buy_base": 40256.0, "taker_buy_quote": 3682.2347 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.0915, "high": 0.0917, "low": 0.0914, "close": 0.0917, "volume": 96746.0, "close_time": 1761649199999, "quote_volume": 8856.9279, "trades": 85, "taker_buy_base": 29775.0, "taker_buy_quote": 2726.8658 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.0917, "high": 0.0922, "low": 0.0915, "close": 0.0918, "volume": 101187.0, "close_time": 1761652799999, "quote_volume": 9293.3657, "trades": 89, "taker_buy_base": 43311.0, "taker_buy_quote": 3979.654 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0918, "high": 0.0924, "low": 0.0917, "close": 0.0924, "volume": 170357.0, "close_time": 1761656399999, "quote_volume": 15663.9647, "trades": 123, "taker_buy_base": 84530.0, "taker_buy_quote": 7766.2083 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.0924, "high": 0.094, "low": 0.0923, "close": 0.0934, "volume": 1114373.0, "close_time": 1761659999999, "quote_volume": 104046.7326, "trades": 787, "taker_buy_base": 660357.0, "taker_buy_quote": 61671.9686 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.0935, "high": 0.0937, "low": 0.0908, "close": 0.0923, "volume": 575048.0, "close_time": 1761663599999, "quote_volume": 52885.7111, "trades": 376, "taker_buy_base": 220950.0, "taker_buy_quote": 20288.75 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.0924, "high": 0.0926, "low": 0.0913, "close": 0.0919, "volume": 113609.0, "close_time": 1761667199999, "quote_volume": 10438.6577, "trades": 99, "taker_buy_base": 18894.0, "taker_buy_quote": 1737.6819 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0917, "high": 0.0923, "low": 0.0913, "close": 0.092, "volume": 161084.0, "close_time": 1761670799999, "quote_volume": 14773.4744, "trades": 109, "taker_buy_base": 55739.0, "taker_buy_quote": 5114.7975 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0917, "close": 0.0918, "volume": 59543.0, "close_time": 1761674399999, "quote_volume": 5471.8187, "trades": 79, "taker_buy_base": 8181.0, "taker_buy_quote": 752.5458 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.0918, "high": 0.092, "low": 0.091, "close": 0.0912, "volume": 290243.0, "close_time": 1761677999999, "quote_volume": 26582.2407, "trades": 308, "taker_buy_base": 159212.0, "taker_buy_quote": 14590.8827 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0892, "close": 0.0897, "volume": 590371.0, "close_time": 1761681599999, "quote_volume": 53151.6518, "trades": 1950, "taker_buy_base": 324788.0, "taker_buy_quote": 29257.5047 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0877, "close": 0.0883, "volume": 969014.0, "close_time": 1761685199999, "quote_volume": 85733.6448, "trades": 1444, "taker_buy_base": 654159.0, "taker_buy_quote": 57894.7609 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.0881, "high": 0.0887, "low": 0.0872, "close": 0.0883, "volume": 332858.0, "close_time": 1761688799999, "quote_volume": 29311.3447, "trades": 289, "taker_buy_base": 131322.0, "taker_buy_quote": 11560.3241 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.0883, "high": 0.0894, "low": 0.0883, "close": 0.0891, "volume": 133013.0, "close_time": 1761692399999, "quote_volume": 11807.0743, "trades": 136, "taker_buy_base": 73804.0, "taker_buy_quote": 6556.1969 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0886, "close": 0.0888, "volume": 200154.0, "close_time": 1761695999999, "quote_volume": 17792.5214, "trades": 211, "taker_buy_base": 99837.0, "taker_buy_quote": 8875.0269 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0887, "high": 0.089, "low": 0.0882, "close": 0.0885, "volume": 235988.0, "close_time": 1761699599999, "quote_volume": 20898.1149, "trades": 286, "taker_buy_base": 162290.0, "taker_buy_quote": 14375.0581 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.0883, "high": 0.0887, "low": 0.0882, "close": 0.0885, "volume": 177379.0, "close_time": 1761703199999, "quote_volume": 15686.3131, "trades": 180, "taker_buy_base": 99484.0, "taker_buy_quote": 8804.0669 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.0884, "high": 0.0888, "low": 0.0882, "close": 0.0887, "volume": 158507.0, "close_time": 1761706799999, "quote_volume": 14026.116, "trades": 96, "taker_buy_base": 78756.0, "taker_buy_quote": 6972.9703 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0882, "close": 0.0883, "volume": 177351.0, "close_time": 1761710399999, "quote_volume": 15676.7252, "trades": 108, "taker_buy_base": 87059.0, "taker_buy_quote": 7694.2494 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0883, "high": 0.0889, "low": 0.0883, "close": 0.0886, "volume": 183601.0, "close_time": 1761713999999, "quote_volume": 16263.9251, "trades": 239, "taker_buy_base": 128761.0, "taker_buy_quote": 11410.8768 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.0885, "high": 0.0889, "low": 0.0884, "close": 0.0888, "volume": 365626.0, "close_time": 1761717599999, "quote_volume": 32426.5502, "trades": 1298, "taker_buy_base": 286641.0, "taker_buy_quote": 25424.5046 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0881, "close": 0.0881, "volume": 386699.0, "close_time": 1761721199999, "quote_volume": 34123.4606, "trades": 779, "taker_buy_base": 183336.0, "taker_buy_quote": 16182.7288 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.0881, "high": 0.0886, "low": 0.0881, "close": 0.0884, "volume": 183827.0, "close_time": 1761724799999, "quote_volume": 16238.7931, "trades": 594, "taker_buy_base": 125422.0, "taker_buy_quote": 11080.9872 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0883, "high": 0.0884, "low": 0.0874, "close": 0.0876, "volume": 349517.0, "close_time": 1761728399999, "quote_volume": 30760.0163, "trades": 468, "taker_buy_base": 158498.0, "taker_buy_quote": 13942.4037 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.0877, "high": 0.0884, "low": 0.0876, "close": 0.0882, "volume": 108916.0, "close_time": 1761731999999, "quote_volume": 9581.9751, "trades": 222, "taker_buy_base": 54177.0, "taker_buy_quote": 4768.5012 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.088, "high": 0.089, "low": 0.088, "close": 0.0884, "volume": 305940.0, "close_time": 1761735599999, "quote_volume": 27113.3261, "trades": 233, "taker_buy_base": 161660.0, "taker_buy_quote": 14319.1546 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.0885, "high": 0.0894, "low": 0.0884, "close": 0.0892, "volume": 337964.0, "close_time": 1761739199999, "quote_volume": 30051.0378, "trades": 372, "taker_buy_base": 167744.0, "taker_buy_quote": 14913.7356 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0892, "high": 0.0894, "low": 0.0891, "close": 0.0893, "volume": 119686.0, "close_time": 1761742799999, "quote_volume": 10689.8853, "trades": 73, "taker_buy_base": 72926.0, "taker_buy_quote": 6517.1357 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.0894, "high": 0.0897, "low": 0.0888, "close": 0.0889, "volume": 348532.0, "close_time": 1761746399999, "quote_volume": 31127.1585, "trades": 138, "taker_buy_base": 120213.0, "taker_buy_quote": 10747.4099 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.089, "high": 0.0892, "low": 0.0886, "close": 0.0888, "volume": 155731.0, "close_time": 1761749999999, "quote_volume": 13831.0625, "trades": 102, "taker_buy_base": 53634.0, "taker_buy_quote": 4761.1818 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.0888, "high": 0.0889, "low": 0.0872, "close": 0.0875, "volume": 276933.0, "close_time": 1761753599999, "quote_volume": 24393.1851, "trades": 134, "taker_buy_base": 123118.0, "taker_buy_quote": 10847.8964 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0874, "high": 0.0882, "low": 0.0871, "close": 0.0879, "volume": 253930.0, "close_time": 1761757199999, "quote_volume": 22268.4444, "trades": 111, "taker_buy_base": 144605.0, "taker_buy_quote": 12694.1391 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.0879, "high": 0.0896, "low": 0.0877, "close": 0.0896, "volume": 116053.0, "close_time": 1761760799999, "quote_volume": 10277.0708, "trades": 92, "taker_buy_base": 56235.0, "taker_buy_quote": 4996.6832 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.0898, "high": 0.0903, "low": 0.0858, "close": 0.0887, "volume": 1552531.0, "close_time": 1761764399999, "quote_volume": 136970.381, "trades": 802, "taker_buy_base": 818367.0, "taker_buy_quote": 72169.6286 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.0887, "high": 0.0897, "low": 0.0883, "close": 0.0892, "volume": 383840.0, "close_time": 1761767999999, "quote_volume": 34166.7597, "trades": 221, "taker_buy_base": 140389.0, "taker_buy_quote": 12513.5911 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0892, "high": 0.09, "low": 0.0887, "close": 0.0897, "volume": 378968.0, "close_time": 1761771599999, "quote_volume": 33945.977, "trades": 588, "taker_buy_base": 147608.0, "taker_buy_quote": 13215.0866 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.0897, "high": 0.0899, "low": 0.0892, "close": 0.0892, "volume": 76336.0, "close_time": 1761775199999, "quote_volume": 6831.6309, "trades": 85, "taker_buy_base": 19570.0, "taker_buy_quote": 1752.0413 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.0894, "high": 0.0894, "low": 0.089, "close": 0.089, "volume": 134829.0, "close_time": 1761778799999, "quote_volume": 12022.953, "trades": 175, "taker_buy_base": 70206.0, "taker_buy_quote": 6261.5373 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.0889, "high": 0.0889, "low": 0.0876, "close": 0.0879, "volume": 156452.0, "close_time": 1761782399999, "quote_volume": 13789.786, "trades": 150, "taker_buy_base": 54275.0, "taker_buy_quote": 4771.1833 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0879, "high": 0.0893, "low": 0.0875, "close": 0.0893, "volume": 282109.0, "close_time": 1761785999999, "quote_volume": 24960.0748, "trades": 189, "taker_buy_base": 208359.0, "taker_buy_quote": 18443.5695 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0889, "close": 0.0893, "volume": 67781.0, "close_time": 1761789599999, "quote_volume": 6041.9714, "trades": 63, "taker_buy_base": 18819.0, "taker_buy_quote": 1678.4845 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.089, "high": 0.0896, "low": 0.0887, "close": 0.0893, "volume": 610122.0, "close_time": 1761793199999, "quote_volume": 54438.9331, "trades": 301, "taker_buy_base": 347683.0, "taker_buy_quote": 31019.4403 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.0892, "high": 0.0893, "low": 0.0881, "close": 0.0884, "volume": 137531.0, "close_time": 1761796799999, "quote_volume": 12206.88, "trades": 144, "taker_buy_base": 61917.0, "taker_buy_quote": 5494.3058 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0851, "close": 0.0861, "volume": 791462.0, "close_time": 1761800399999, "quote_volume": 68237.0129, "trades": 507, "taker_buy_base": 358458.0, "taker_buy_quote": 30867.6858 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.086, "high": 0.0873, "low": 0.0855, "close": 0.0872, "volume": 221315.0, "close_time": 1761803999999, "quote_volume": 19088.6613, "trades": 174, "taker_buy_base": 102949.0, "taker_buy_quote": 8885.7883 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.0871, "high": 0.0871, "low": 0.0865, "close": 0.0867, "volume": 85542.0, "close_time": 1761807599999, "quote_volume": 7423.8861, "trades": 73, "taker_buy_base": 36987.0, "taker_buy_quote": 3211.2146 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.0867, "high": 0.0877, "low": 0.0866, "close": 0.0873, "volume": 148698.0, "close_time": 1761811199999, "quote_volume": 12984.8495, "trades": 134, "taker_buy_base": 59204.0, "taker_buy_quote": 5170.7694 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0865, "close": 0.0865, "volume": 147486.0, "close_time": 1761814799999, "quote_volume": 12802.0452, "trades": 176, "taker_buy_base": 72583.0, "taker_buy_quote": 6303.247 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.0864, "high": 0.0866, "low": 0.0859, "close": 0.0862, "volume": 186709.0, "close_time": 1761818399999, "quote_volume": 16083.0544, "trades": 108, "taker_buy_base": 57298.0, "taker_buy_quote": 4939.4156 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.086, "high": 0.0862, "low": 0.0856, "close": 0.0857, "volume": 129511.0, "close_time": 1761821999999, "quote_volume": 11120.1902, "trades": 120, "taker_buy_base": 46796.0, "taker_buy_quote": 4019.4249 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.0857, "high": 0.086, "low": 0.0854, "close": 0.0854, "volume": 82810.0, "close_time": 1761825599999, "quote_volume": 7102.5914, "trades": 91, "taker_buy_base": 41498.0, "taker_buy_quote": 3558.9505 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0839, "close": 0.0845, "volume": 304672.0, "close_time": 1761829199999, "quote_volume": 25768.3187, "trades": 232, "taker_buy_base": 161576.0, "taker_buy_quote": 13676.0862 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.0844, "high": 0.0849, "low": 0.083, "close": 0.0835, "volume": 569443.0, "close_time": 1761832799999, "quote_volume": 47731.46, "trades": 500, "taker_buy_base": 333319.0, "taker_buy_quote": 27946.621 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.0836, "high": 0.084, "low": 0.0833, "close": 0.0836, "volume": 302805.0, "close_time": 1761836399999, "quote_volume": 25295.5768, "trades": 1079, "taker_buy_base": 193512.0, "taker_buy_quote": 16171.1328 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.0835, "high": 0.0836, "low": 0.0825, "close": 0.0828, "volume": 452006.0, "close_time": 1761839999999, "quote_volume": 37444.111, "trades": 1157, "taker_buy_base": 303447.0, "taker_buy_quote": 25156.1689 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0825, "high": 0.083, "low": 0.082, "close": 0.0823, "volume": 204572.0, "close_time": 1761843599999, "quote_volume": 16890.5358, "trades": 854, "taker_buy_base": 134239.0, "taker_buy_quote": 11085.0503 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0803, "close": 0.0813, "volume": 750940.0, "close_time": 1761847199999, "quote_volume": 60804.0446, "trades": 958, "taker_buy_base": 553333.0, "taker_buy_quote": 44820.5421 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0803, "close": 0.0804, "volume": 147694.0, "close_time": 1761850799999, "quote_volume": 11955.2174, "trades": 409, "taker_buy_base": 89347.0, "taker_buy_quote": 7234.863 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.0804, "high": 0.0806, "low": 0.0795, "close": 0.0798, "volume": 407826.0, "close_time": 1761854399999, "quote_volume": 32649.806, "trades": 959, "taker_buy_base": 208278.0, "taker_buy_quote": 16675.2427 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0797, "high": 0.0807, "low": 0.0795, "close": 0.0807, "volume": 352185.0, "close_time": 1761857999999, "quote_volume": 28207.6003, "trades": 538, "taker_buy_base": 206074.0, "taker_buy_quote": 16517.1095 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.0807, "high": 0.0811, "low": 0.0804, "close": 0.081, "volume": 188290.0, "close_time": 1761861599999, "quote_volume": 15198.3272, "trades": 211, "taker_buy_base": 154744.0, "taker_buy_quote": 12489.7917 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.081, "high": 0.0818, "low": 0.0808, "close": 0.0818, "volume": 386348.0, "close_time": 1761865199999, "quote_volume": 31485.0541, "trades": 246, "taker_buy_base": 235424.0, "taker_buy_quote": 19183.4048 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.0817, "high": 0.0823, "low": 0.0815, "close": 0.0823, "volume": 105928.0, "close_time": 1761868799999, "quote_volume": 8685.7205, "trades": 77, "taker_buy_base": 48347.0, "taker_buy_quote": 3970.3877 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0822, "high": 0.0828, "low": 0.082, "close": 0.0827, "volume": 91892.0, "close_time": 1761872399999, "quote_volume": 7564.3316, "trades": 72, "taker_buy_base": 45800.0, "taker_buy_quote": 3773.8791 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.0825, "high": 0.0831, "low": 0.0825, "close": 0.0825, "volume": 135716.0, "close_time": 1761875999999, "quote_volume": 11221.0332, "trades": 81, "taker_buy_base": 51893.0, "taker_buy_quote": 4296.0423 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.0828, "high": 0.0829, "low": 0.0822, "close": 0.0825, "volume": 68714.0, "close_time": 1761879599999, "quote_volume": 5663.4757, "trades": 77, "taker_buy_base": 32529.0, "taker_buy_quote": 2683.3973 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.0825, "high": 0.0831, "low": 0.0824, "close": 0.083, "volume": 72898.0, "close_time": 1761883199999, "quote_volume": 6026.5847, "trades": 56, "taker_buy_base": 36137.0, "taker_buy_quote": 2990.6264 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.083, "high": 0.0838, "low": 0.083, "close": 0.0836, "volume": 116832.0, "close_time": 1761886799999, "quote_volume": 9744.1296, "trades": 78, "taker_buy_base": 66509.0, "taker_buy_quote": 5545.3585 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.0836, "high": 0.0837, "low": 0.0834, "close": 0.0834, "volume": 16377.0, "close_time": 1761890399999, "quote_volume": 1368.8343, "trades": 51, "taker_buy_base": 4837.0, "taker_buy_quote": 404.341 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0833, "close": 0.0834, "volume": 22492.0, "close_time": 1761893999999, "quote_volume": 1878.4689, "trades": 47, "taker_buy_base": 5702.0, "taker_buy_quote": 477.0334 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.0836, "high": 0.0838, "low": 0.0834, "close": 0.0834, "volume": 26488.0, "close_time": 1761897599999, "quote_volume": 2214.6366, "trades": 94, "taker_buy_base": 15443.0, "taker_buy_quote": 1291.8657 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0834, "close": 0.0834, "volume": 41079.0, "close_time": 1761901199999, "quote_volume": 3427.5909, "trades": 27, "taker_buy_base": 1568.0, "taker_buy_quote": 131.132 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.0838, "high": 0.084, "low": 0.0835, "close": 0.0839, "volume": 45184.0, "close_time": 1761904799999, "quote_volume": 3789.19, "trades": 40, "taker_buy_base": 14157.0, "taker_buy_quote": 1187.9306 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 31244.0, "close_time": 1761908399999, "quote_volume": 2621.6775, "trades": 39, "taker_buy_base": 14973.0, "taker_buy_quote": 1256.8616 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.0836, "high": 0.0849, "low": 0.0834, "close": 0.0849, "volume": 276009.0, "close_time": 1761911999999, "quote_volume": 23341.9575, "trades": 365, "taker_buy_base": 159020.0, "taker_buy_quote": 13456.3777 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0848, "high": 0.0852, "low": 0.0844, "close": 0.0844, "volume": 212065.0, "close_time": 1761915599999, "quote_volume": 17996.7675, "trades": 322, "taker_buy_base": 61665.0, "taker_buy_quote": 5233.7281 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.0844, "high": 0.0849, "low": 0.0839, "close": 0.0845, "volume": 189625.0, "close_time": 1761919199999, "quote_volume": 15983.655, "trades": 393, "taker_buy_base": 82571.0, "taker_buy_quote": 6960.737 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.0844, "high": 0.0851, "low": 0.0843, "close": 0.0851, "volume": 178778.0, "close_time": 1761922799999, "quote_volume": 15155.8447, "trades": 535, "taker_buy_base": 65866.0, "taker_buy_quote": 5586.5649 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0848, "close": 0.085, "volume": 138713.0, "close_time": 1761926399999, "quote_volume": 11795.3834, "trades": 344, "taker_buy_base": 53361.0, "taker_buy_quote": 4536.505 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.085, "high": 0.0851, "low": 0.0839, "close": 0.084, "volume": 185866.0, "close_time": 1761929999999, "quote_volume": 15745.5906, "trades": 171, "taker_buy_base": 71481.0, "taker_buy_quote": 6054.6085 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.0839, "high": 0.0843, "low": 0.0832, "close": 0.0841, "volume": 100128.0, "close_time": 1761933599999, "quote_volume": 8392.0194, "trades": 72, "taker_buy_base": 29580.0, "taker_buy_quote": 2480.3985 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.0841, "high": 0.0849, "low": 0.0836, "close": 0.0844, "volume": 169470.0, "close_time": 1761937199999, "quote_volume": 14259.8832, "trades": 152, "taker_buy_base": 96572.0, "taker_buy_quote": 8114.2877 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.0844, "high": 0.0856, "low": 0.0843, "close": 0.0856, "volume": 110197.0, "close_time": 1761940799999, "quote_volume": 9385.9397, "trades": 83, "taker_buy_base": 44119.0, "taker_buy_quote": 3749.5674 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0847, "close": 0.0847, "volume": 75250.0, "close_time": 1761944399999, "quote_volume": 6414.9846, "trades": 48, "taker_buy_base": 27637.0, "taker_buy_quote": 2364.9258 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.0849, "high": 0.0852, "low": 0.0846, "close": 0.0848, "volume": 210562.0, "close_time": 1761947999999, "quote_volume": 17872.4887, "trades": 176, "taker_buy_base": 97531.0, "taker_buy_quote": 8286.4733 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.0847, "high": 0.0853, "low": 0.0847, "close": 0.0853, "volume": 96290.0, "close_time": 1761951599999, "quote_volume": 8192.0189, "trades": 187, "taker_buy_base": 30767.0, "taker_buy_quote": 2615.3844 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.0852, "high": 0.0855, "low": 0.0852, "close": 0.0854, "volume": 59039.0, "close_time": 1761955199999, "quote_volume": 5040.6293, "trades": 91, "taker_buy_base": 18598.0, "taker_buy_quote": 1588.9558 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0854, "high": 0.0862, "low": 0.0852, "close": 0.0862, "volume": 693962.0, "close_time": 1761958799999, "quote_volume": 59365.8025, "trades": 396, "taker_buy_base": 407384.0, "taker_buy_quote": 34871.3569 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.0862, "high": 0.0874, "low": 0.0861, "close": 0.0863, "volume": 615655.0, "close_time": 1761962399999, "quote_volume": 53430.2499, "trades": 452, "taker_buy_base": 366088.0, "taker_buy_quote": 31774.1484 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.0863, "high": 0.0871, "low": 0.0861, "close": 0.0869, "volume": 412875.0, "close_time": 1761965999999, "quote_volume": 35754.1675, "trades": 245, "taker_buy_base": 198548.0, "taker_buy_quote": 17194.5987 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.087, "high": 0.0872, "low": 0.0868, "close": 0.087, "volume": 144592.0, "close_time": 1761969599999, "quote_volume": 12586.8069, "trades": 104, "taker_buy_base": 89594.0, "taker_buy_quote": 7806.3318 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0863, "close": 0.0865, "volume": 245398.0, "close_time": 1761973199999, "quote_volume": 21209.791, "trades": 146, "taker_buy_base": 64747.0, "taker_buy_quote": 5596.1246 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.0865, "high": 0.0866, "low": 0.0862, "close": 0.0862, "volume": 144922.0, "close_time": 1761976799999, "quote_volume": 12512.0531, "trades": 92, "taker_buy_base": 19217.0, "taker_buy_quote": 1660.7256 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.0862, "high": 0.0863, "low": 0.0858, "close": 0.086, "volume": 112017.0, "close_time": 1761980399999, "quote_volume": 9643.5648, "trades": 97, "taker_buy_base": 45062.0, "taker_buy_quote": 3883.0355 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.086, "high": 0.0871, "low": 0.0859, "close": 0.087, "volume": 166040.0, "close_time": 1761983999999, "quote_volume": 14354.1768, "trades": 122, "taker_buy_base": 106275.0, "taker_buy_quote": 9185.6094 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.087, "high": 0.0876, "low": 0.0866, "close": 0.0876, "volume": 160793.0, "close_time": 1761987599999, "quote_volume": 13992.846, "trades": 130, "taker_buy_base": 102930.0, "taker_buy_quote": 8958.994 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.0873, "high": 0.0877, "low": 0.0865, "close": 0.0868, "volume": 109667.0, "close_time": 1761991199999, "quote_volume": 9565.5276, "trades": 98, "taker_buy_base": 57432.0, "taker_buy_quote": 5013.2157 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.0868, "high": 0.0873, "low": 0.0866, "close": 0.087, "volume": 235340.0, "close_time": 1761994799999, "quote_volume": 20463.2823, "trades": 367, "taker_buy_base": 115791.0, "taker_buy_quote": 10074.6718 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.087, "high": 0.0873, "low": 0.0867, "close": 0.0871, "volume": 102688.0, "close_time": 1761998399999, "quote_volume": 8937.8929, "trades": 142, "taker_buy_base": 46545.0, "taker_buy_quote": 4055.1537 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0872, "high": 0.0876, "low": 0.087, "close": 0.0874, "volume": 115870.0, "close_time": 1762001999999, "quote_volume": 10105.5266, "trades": 106, "taker_buy_base": 63730.0, "taker_buy_quote": 5559.4409 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.0873, "high": 0.0881, "low": 0.0868, "close": 0.0874, "volume": 433287.0, "close_time": 1762005599999, "quote_volume": 37903.4066, "trades": 329, "taker_buy_base": 147628.0, "taker_buy_quote": 12927.3689 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.0876, "high": 0.088, "low": 0.0867, "close": 0.088, "volume": 521169.0, "close_time": 1762009199999, "quote_volume": 45588.9552, "trades": 350, "taker_buy_base": 260446.0, "taker_buy_quote": 22805.5122 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.088, "high": 0.0886, "low": 0.0878, "close": 0.0883, "volume": 164197.0, "close_time": 1762012799999, "quote_volume": 14499.0537, "trades": 140, "taker_buy_base": 105129.0, "taker_buy_quote": 9290.1338 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0884, "high": 0.0896, "low": 0.0882, "close": 0.0893, "volume": 406751.0, "close_time": 1762016399999, "quote_volume": 36237.2339, "trades": 234, "taker_buy_base": 286451.0, "taker_buy_quote": 25519.1334 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.0894, "high": 0.0916, "low": 0.0891, "close": 0.0905, "volume": 1059577.0, "close_time": 1762019999999, "quote_volume": 95604.1982, "trades": 662, "taker_buy_base": 786893.0, "taker_buy_quote": 71092.309 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.0905, "high": 0.0909, "low": 0.0901, "close": 0.0903, "volume": 643824.0, "close_time": 1762023599999, "quote_volume": 58293.7079, "trades": 407, "taker_buy_base": 278033.0, "taker_buy_quote": 25169.8279 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.0904, "high": 0.0907, "low": 0.09, "close": 0.0906, "volume": 161272.0, "close_time": 1762027199999, "quote_volume": 14570.2693, "trades": 106, "taker_buy_base": 91079.0, "taker_buy_quote": 8236.6357 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0903, "close": 0.0906, "volume": 131488.0, "close_time": 1762030799999, "quote_volume": 11922.7799, "trades": 214, "taker_buy_base": 43740.0, "taker_buy_quote": 3968.6137 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0897, "close": 0.0898, "volume": 261322.0, "close_time": 1762034399999, "quote_volume": 23550.2293, "trades": 174, "taker_buy_base": 152347.0, "taker_buy_quote": 13730.7914 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.0896, "high": 0.0898, "low": 0.0893, "close": 0.0894, "volume": 178898.0, "close_time": 1762037999999, "quote_volume": 16019.3417, "trades": 118, "taker_buy_base": 48573.0, "taker_buy_quote": 4356.8315 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0893, "close": 0.0896, "volume": 45369.0, "close_time": 1762041599999, "quote_volume": 4057.7221, "trades": 51, "taker_buy_base": 13714.0, "taker_buy_quote": 1226.9503 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0891, "close": 0.0891, "volume": 91311.0, "close_time": 1762045199999, "quote_volume": 8149.6506, "trades": 165, "taker_buy_base": 21624.0, "taker_buy_quote": 1930.4574 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.0892, "high": 0.0894, "low": 0.089, "close": 0.0893, "volume": 115830.0, "close_time": 1762048799999, "quote_volume": 10333.0968, "trades": 105, "taker_buy_base": 70030.0, "taker_buy_quote": 6248.0864 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.0892, "high": 0.0894, "low": 0.0891, "close": 0.0892, "volume": 68019.0, "close_time": 1762052399999, "quote_volume": 6069.2313, "trades": 45, "taker_buy_base": 15606.0, "taker_buy_quote": 1392.9854 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.0892, "high": 0.0895, "low": 0.0891, "close": 0.0894, "volume": 139985.0, "close_time": 1762055999999, "quote_volume": 12489.3885, "trades": 97, "taker_buy_base": 90165.0, "taker_buy_quote": 8046.3402 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0894, "high": 0.0899, "low": 0.0889, "close": 0.0898, "volume": 173414.0, "close_time": 1762059599999, "quote_volume": 15498.8822, "trades": 125, "taker_buy_base": 86078.0, "taker_buy_quote": 7690.0085 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0891, "close": 0.0896, "volume": 162302.0, "close_time": 1762063199999, "quote_volume": 14497.8772, "trades": 113, "taker_buy_base": 38545.0, "taker_buy_quote": 3446.9593 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0888, "close": 0.0891, "volume": 151130.0, "close_time": 1762066799999, "quote_volume": 13479.7033, "trades": 123, "taker_buy_base": 19747.0, "taker_buy_quote": 1762.5636 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.0891, "high": 0.0893, "low": 0.089, "close": 0.0892, "volume": 284703.0, "close_time": 1762070399999, "quote_volume": 25372.163, "trades": 263, "taker_buy_base": 113778.0, "taker_buy_quote": 10145.4362 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0885, "close": 0.0885, "volume": 108747.0, "close_time": 1762073999999, "quote_volume": 9678.3674, "trades": 200, "taker_buy_base": 37023.0, "taker_buy_quote": 3299.397 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.0886, "high": 0.0893, "low": 0.0882, "close": 0.0883, "volume": 174785.0, "close_time": 1762077599999, "quote_volume": 15513.0038, "trades": 119, "taker_buy_base": 105760.0, "taker_buy_quote": 9398.6831 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.0884, "high": 0.0886, "low": 0.0876, "close": 0.0878, "volume": 120079.0, "close_time": 1762081199999, "quote_volume": 10571.5966, "trades": 141, "taker_buy_base": 27653.0, "taker_buy_quote": 2436.0204 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.0878, "high": 0.0893, "low": 0.0878, "close": 0.0891, "volume": 305617.0, "close_time": 1762084799999, "quote_volume": 27053.0163, "trades": 226, "taker_buy_base": 206150.0, "taker_buy_quote": 18253.4795 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0892, "high": 0.0896, "low": 0.089, "close": 0.0892, "volume": 91216.0, "close_time": 1762088399999, "quote_volume": 8148.4938, "trades": 149, "taker_buy_base": 43193.0, "taker_buy_quote": 3860.9323 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.0892, "high": 0.0893, "low": 0.0881, "close": 0.0883, "volume": 218063.0, "close_time": 1762091999999, "quote_volume": 19311.8499, "trades": 194, "taker_buy_base": 77433.0, "taker_buy_quote": 6850.1739 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.0883, "high": 0.0885, "low": 0.0867, "close": 0.0869, "volume": 412193.0, "close_time": 1762095599999, "quote_volume": 35960.0389, "trades": 320, "taker_buy_base": 135745.0, "taker_buy_quote": 11859.0313 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.087, "high": 0.0877, "low": 0.0867, "close": 0.0872, "volume": 267909.0, "close_time": 1762099199999, "quote_volume": 23376.2541, "trades": 159, "taker_buy_base": 177154.0, "taker_buy_quote": 15465.5983 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0871, "high": 0.0876, "low": 0.0863, "close": 0.0876, "volume": 178584.0, "close_time": 1762102799999, "quote_volume": 15518.2637, "trades": 146, "taker_buy_base": 108065.0, "taker_buy_quote": 9396.5616 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.0875, "high": 0.0877, "low": 0.0872, "close": 0.0873, "volume": 52335.0, "close_time": 1762106399999, "quote_volume": 4569.2293, "trades": 54, "taker_buy_base": 29182.0, "taker_buy_quote": 2546.5613 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.0874, "high": 0.0877, "low": 0.0872, "close": 0.0872, "volume": 134015.0, "close_time": 1762109999999, "quote_volume": 11733.1473, "trades": 83, "taker_buy_base": 94004.0, "taker_buy_quote": 8236.9947 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.0872, "high": 0.0875, "low": 0.0869, "close": 0.0874, "volume": 106179.0, "close_time": 1762113599999, "quote_volume": 9258.8816, "trades": 90, "taker_buy_base": 41110.0, "taker_buy_quote": 3582.74 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0874, "high": 0.0875, "low": 0.0872, "close": 0.0872, "volume": 50281.0, "close_time": 1762117199999, "quote_volume": 4390.4505, "trades": 56, "taker_buy_base": 17752.0, "taker_buy_quote": 1551.2132 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.0874, "high": 0.0878, "low": 0.0871, "close": 0.0874, "volume": 100572.0, "close_time": 1762120799999, "quote_volume": 8799.9761, "trades": 81, "taker_buy_base": 73873.0, "taker_buy_quote": 6468.121 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.0873, "high": 0.088, "low": 0.0873, "close": 0.0878, "volume": 53200.0, "close_time": 1762124399999, "quote_volume": 4660.3385, "trades": 42, "taker_buy_base": 13099.0, "taker_buy_quote": 1149.8426 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.0881, "high": 0.0894, "low": 0.088, "close": 0.0893, "volume": 171762.0, "close_time": 1762127999999, "quote_volume": 15250.7958, "trades": 164, "taker_buy_base": 98369.0, "taker_buy_quote": 8733.3327 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0876, "close": 0.0877, "volume": 117121.0, "close_time": 1762131599999, "quote_volume": 10340.8045, "trades": 104, "taker_buy_base": 21870.0, "taker_buy_quote": 1935.6514 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0861, "close": 0.0862, "volume": 321378.0, "close_time": 1762135199999, "quote_volume": 27897.6276, "trades": 240, "taker_buy_base": 97946.0, "taker_buy_quote": 8508.5188 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.0862, "high": 0.0864, "low": 0.0852, "close": 0.0857, "volume": 300150.0, "close_time": 1762138799999, "quote_volume": 25753.5712, "trades": 352, "taker_buy_base": 132553.0, "taker_buy_quote": 11375.1089 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.0858, "high": 0.0858, "low": 0.083, "close": 0.083, "volume": 356438.0, "close_time": 1762142399999, "quote_volume": 29987.6225, "trades": 381, "taker_buy_base": 137972.0, "taker_buy_quote": 11619.0434 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.083, "high": 0.0834, "low": 0.0825, "close": 0.0834, "volume": 220246.0, "close_time": 1762145999999, "quote_volume": 18251.652, "trades": 193, "taker_buy_base": 123581.0, "taker_buy_quote": 10249.84 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.0834, "high": 0.0844, "low": 0.0831, "close": 0.0832, "volume": 207498.0, "close_time": 1762149599999, "quote_volume": 17420.3869, "trades": 141, "taker_buy_base": 73127.0, "taker_buy_quote": 6132.5289 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.083, "high": 0.0834, "low": 0.082, "close": 0.0829, "volume": 243123.0, "close_time": 1762153199999, "quote_volume": 20116.2781, "trades": 165, "taker_buy_base": 121849.0, "taker_buy_quote": 10109.4301 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.0827, "high": 0.0837, "low": 0.0826, "close": 0.0829, "volume": 151918.0, "close_time": 1762156799999, "quote_volume": 12632.3851, "trades": 153, "taker_buy_base": 68920.0, "taker_buy_quote": 5727.1407 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0828, "high": 0.0836, "low": 0.0825, "close": 0.0833, "volume": 298662.0, "close_time": 1762160399999, "quote_volume": 24809.8019, "trades": 215, "taker_buy_base": 190695.0, "taker_buy_quote": 15855.1196 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.0832, "high": 0.0843, "low": 0.0827, "close": 0.0828, "volume": 136393.0, "close_time": 1762163999999, "quote_volume": 11391.4669, "trades": 145, "taker_buy_base": 60747.0, "taker_buy_quote": 5081.8139 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.0828, "high": 0.0831, "low": 0.0818, "close": 0.0821, "volume": 188139.0, "close_time": 1762167599999, "quote_volume": 15528.3364, "trades": 161, "taker_buy_base": 94512.0, "taker_buy_quote": 7810.7063 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.0822, "high": 0.0839, "low": 0.0822, "close": 0.083, "volume": 401235.0, "close_time": 1762171199999, "quote_volume": 33416.5595, "trades": 248, "taker_buy_base": 306837.0, "taker_buy_quote": 25575.5556 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0831, "high": 0.0836, "low": 0.0828, "close": 0.0828, "volume": 170332.0, "close_time": 1762174799999, "quote_volume": 14171.4061, "trades": 124, "taker_buy_base": 58483.0, "taker_buy_quote": 4863.6274 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.0827, "high": 0.0837, "low": 0.0823, "close": 0.0831, "volume": 421983.0, "close_time": 1762178399999, "quote_volume": 35011.9518, "trades": 322, "taker_buy_base": 311922.0, "taker_buy_quote": 25885.5197 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.0831, "high": 0.0837, "low": 0.0831, "close": 0.0837, "volume": 306492.0, "close_time": 1762181999999, "quote_volume": 25518.0747, "trades": 243, "taker_buy_base": 189534.0, "taker_buy_quote": 15774.8148 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0765, "close": 0.0786, "volume": 2875130.0, "close_time": 1762185599999, "quote_volume": 228973.4928, "trades": 1947, "taker_buy_base": 1373436.0, "taker_buy_quote": 109408.7159 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0784, "high": 0.0806, "low": 0.0784, "close": 0.0803, "volume": 236601.0, "close_time": 1762189199999, "quote_volume": 18862.6423, "trades": 224, "taker_buy_base": 133652.0, "taker_buy_quote": 10649.7552 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.0802, "high": 0.0815, "low": 0.0801, "close": 0.0813, "volume": 266519.0, "close_time": 1762192799999, "quote_volume": 21534.2021, "trades": 233, "taker_buy_base": 118037.0, "taker_buy_quote": 9539.8312 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.0811, "high": 0.0812, "low": 0.0801, "close": 0.0801, "volume": 192093.0, "close_time": 1762196399999, "quote_volume": 15473.0323, "trades": 175, "taker_buy_base": 98241.0, "taker_buy_quote": 7905.1737 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.0801, "high": 0.0801, "low": 0.079, "close": 0.0791, "volume": 228278.0, "close_time": 1762199999999, "quote_volume": 18196.7492, "trades": 183, "taker_buy_base": 106096.0, "taker_buy_quote": 8462.6633 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0791, "high": 0.0794, "low": 0.0785, "close": 0.0789, "volume": 257050.0, "close_time": 1762203599999, "quote_volume": 20302.0435, "trades": 217, "taker_buy_base": 101429.0, "taker_buy_quote": 8005.1178 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.0791, "high": 0.0799, "low": 0.0786, "close": 0.0794, "volume": 428283.0, "close_time": 1762207199999, "quote_volume": 33964.2785, "trades": 1141, "taker_buy_base": 254411.0, "taker_buy_quote": 20179.6332 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.0794, "high": 0.0795, "low": 0.0785, "close": 0.0791, "volume": 244481.0, "close_time": 1762210799999, "quote_volume": 19333.2997, "trades": 163, "taker_buy_base": 92483.0, "taker_buy_quote": 7321.3631 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.0789, "high": 0.0794, "low": 0.0785, "close": 0.0793, "volume": 184886.0, "close_time": 1762214399999, "quote_volume": 14594.3363, "trades": 132, "taker_buy_base": 77495.0, "taker_buy_quote": 6130.9428 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0792, "high": 0.0806, "low": 0.0788, "close": 0.0801, "volume": 620571.0, "close_time": 1762217999999, "quote_volume": 49312.6092, "trades": 345, "taker_buy_base": 322654.0, "taker_buy_quote": 25676.6419 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.0801, "high": 0.0807, "low": 0.0798, "close": 0.0806, "volume": 212112.0, "close_time": 1762221599999, "quote_volume": 17032.3049, "trades": 147, "taker_buy_base": 138770.0, "taker_buy_quote": 11149.0237 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0803, "close": 0.0805, "volume": 108685.0, "close_time": 1762225199999, "quote_volume": 8744.5237, "trades": 128, "taker_buy_base": 71877.0, "taker_buy_quote": 5783.673 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.0805, "high": 0.081, "low": 0.0803, "close": 0.0807, "volume": 314816.0, "close_time": 1762228799999, "quote_volume": 25370.4431, "trades": 138, "taker_buy_base": 239685.0, "taker_buy_quote": 19304.954 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0805, "close": 0.0808, "volume": 303326.0, "close_time": 1762232399999, "quote_volume": 24550.501, "trades": 172, "taker_buy_base": 155717.0, "taker_buy_quote": 12588.8727 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.0807, "high": 0.0809, "low": 0.0777, "close": 0.0779, "volume": 1082339.0, "close_time": 1762235999999, "quote_volume": 85754.7284, "trades": 495, "taker_buy_base": 570142.0, "taker_buy_quote": 45238.4967 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.0779, "high": 0.0804, "low": 0.0778, "close": 0.0785, "volume": 820592.0, "close_time": 1762239599999, "quote_volume": 64871.201, "trades": 514, "taker_buy_base": 367528.0, "taker_buy_quote": 29121.4654 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.0784, "high": 0.0786, "low": 0.0769, "close": 0.0773, "volume": 622782.0, "close_time": 1762243199999, "quote_volume": 48473.5487, "trades": 425, "taker_buy_base": 361377.0, "taker_buy_quote": 28144.5039 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0774, "high": 0.0792, "low": 0.0771, "close": 0.0786, "volume": 327028.0, "close_time": 1762246799999, "quote_volume": 25646.2444, "trades": 241, "taker_buy_base": 146844.0, "taker_buy_quote": 11517.4539 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.0787, "high": 0.0794, "low": 0.0784, "close": 0.0792, "volume": 248253.0, "close_time": 1762250399999, "quote_volume": 19600.6113, "trades": 146, "taker_buy_base": 150673.0, "taker_buy_quote": 11915.0311 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.0791, "high": 0.0799, "low": 0.079, "close": 0.0795, "volume": 327785.0, "close_time": 1762253999999, "quote_volume": 26036.7722, "trades": 241, "taker_buy_base": 184736.0, "taker_buy_quote": 14673.2504 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.0794, "high": 0.0801, "low": 0.0791, "close": 0.0795, "volume": 299861.0, "close_time": 1762257599999, "quote_volume": 23896.7935, "trades": 203, "taker_buy_base": 226695.0, "taker_buy_quote": 18073.6236 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0786, "close": 0.0787, "volume": 256743.0, "close_time": 1762261199999, "quote_volume": 20276.2584, "trades": 176, "taker_buy_base": 89328.0, "taker_buy_quote": 7057.7496 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.0788, "high": 0.0793, "low": 0.0782, "close": 0.0789, "volume": 307337.0, "close_time": 1762264799999, "quote_volume": 24257.199, "trades": 199, "taker_buy_base": 196101.0, "taker_buy_quote": 15492.1543 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.0788, "high": 0.0811, "low": 0.0783, "close": 0.0806, "volume": 384788.0, "close_time": 1762268399999, "quote_volume": 30382.3337, "trades": 319, "taker_buy_base": 174343.0, "taker_buy_quote": 13784.2533 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.081, "high": 0.0813, "low": 0.0795, "close": 0.0798, "volume": 150190.0, "close_time": 1762271999999, "quote_volume": 12084.7641, "trades": 157, "taker_buy_base": 78879.0, "taker_buy_quote": 6347.6055 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0798, "high": 0.0803, "low": 0.0779, "close": 0.0781, "volume": 810947.0, "close_time": 1762275599999, "quote_volume": 64496.2318, "trades": 477, "taker_buy_base": 374489.0, "taker_buy_quote": 29819.2088 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.078, "high": 0.0789, "low": 0.076, "close": 0.0785, "volume": 535172.0, "close_time": 1762279199999, "quote_volume": 41638.8573, "trades": 419, "taker_buy_base": 280089.0, "taker_buy_quote": 21809.5301 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.0785, "high": 0.0785, "low": 0.0751, "close": 0.0775, "volume": 484140.0, "close_time": 1762282799999, "quote_volume": 37052.9055, "trades": 541, "taker_buy_base": 242659.0, "taker_buy_quote": 18543.9456 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.0776, "high": 0.0782, "low": 0.0766, "close": 0.0767, "volume": 243158.0, "close_time": 1762286399999, "quote_volume": 18829.2442, "trades": 280, "taker_buy_base": 119233.0, "taker_buy_quote": 9231.2657 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0768, "high": 0.0775, "low": 0.0735, "close": 0.0767, "volume": 1351463.0, "close_time": 1762289999999, "quote_volume": 101882.2651, "trades": 1100, "taker_buy_base": 576234.0, "taker_buy_quote": 43366.3586 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.0766, "high": 0.077, "low": 0.0737, "close": 0.0765, "volume": 1178603.0, "close_time": 1762293599999, "quote_volume": 88783.7231, "trades": 1666, "taker_buy_base": 776434.0, "taker_buy_quote": 58483.766 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.0764, "high": 0.0782, "low": 0.0763, "close": 0.0776, "volume": 316703.0, "close_time": 1762297199999, "quote_volume": 24533.1876, "trades": 598, "taker_buy_base": 120764.0, "taker_buy_quote": 9352.2823 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.0779, "high": 0.0783, "low": 0.0775, "close": 0.0778, "volume": 236603.0, "close_time": 1762300799999, "quote_volume": 18408.836, "trades": 563, "taker_buy_base": 133497.0, "taker_buy_quote": 10389.489 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0777, "high": 0.0783, "low": 0.0772, "close": 0.0776, "volume": 461300.0, "close_time": 1762304399999, "quote_volume": 35840.7118, "trades": 413, "taker_buy_base": 242181.0, "taker_buy_quote": 18820.7477 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0745, "close": 0.0773, "volume": 458552.0, "close_time": 1762307999999, "quote_volume": 34927.7267, "trades": 343, "taker_buy_base": 213543.0, "taker_buy_quote": 16275.6038 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.0775, "high": 0.0795, "low": 0.0775, "close": 0.0794, "volume": 265999.0, "close_time": 1762311599999, "quote_volume": 20911.1433, "trades": 289, "taker_buy_base": 122120.0, "taker_buy_quote": 9582.9891 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.0793, "high": 0.0795, "low": 0.0785, "close": 0.0785, "volume": 288059.0, "close_time": 1762315199999, "quote_volume": 22699.9805, "trades": 193, "taker_buy_base": 72591.0, "taker_buy_quote": 5721.4281 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0787, "high": 0.079, "low": 0.0783, "close": 0.0786, "volume": 208623.0, "close_time": 1762318799999, "quote_volume": 16416.6127, "trades": 147, "taker_buy_base": 125315.0, "taker_buy_quote": 9867.3323 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.0787, "high": 0.079, "low": 0.0784, "close": 0.0787, "volume": 200165.0, "close_time": 1762322399999, "quote_volume": 15750.191, "trades": 175, "taker_buy_base": 97688.0, "taker_buy_quote": 7691.0233 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.0788, "high": 0.0791, "low": 0.0784, "close": 0.0791, "volume": 411967.0, "close_time": 1762325999999, "quote_volume": 32426.9377, "trades": 493, "taker_buy_base": 155822.0, "taker_buy_quote": 12263.365 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0786, "close": 0.0792, "volume": 127201.0, "close_time": 1762329599999, "quote_volume": 10037.1418, "trades": 178, "taker_buy_base": 30311.0, "taker_buy_quote": 2392.745 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0791, "high": 0.0791, "low": 0.078, "close": 0.0785, "volume": 170124.0, "close_time": 1762333199999, "quote_volume": 13353.8005, "trades": 158, "taker_buy_base": 63123.0, "taker_buy_quote": 4955.7636 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.0785, "high": 0.0791, "low": 0.0784, "close": 0.079, "volume": 296715.0, "close_time": 1762336799999, "quote_volume": 23366.0243, "trades": 320, "taker_buy_base": 118466.0, "taker_buy_quote": 9327.4676 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.079, "high": 0.0791, "low": 0.0782, "close": 0.0783, "volume": 164563.0, "close_time": 1762340399999, "quote_volume": 12947.6973, "trades": 375, "taker_buy_base": 61211.0, "taker_buy_quote": 4816.2191 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.0782, "high": 0.0795, "low": 0.0781, "close": 0.0794, "volume": 259997.0, "close_time": 1762343999999, "quote_volume": 20563.1816, "trades": 463, "taker_buy_base": 136411.0, "taker_buy_quote": 10784.0812 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0794, "high": 0.0801, "low": 0.079, "close": 0.0798, "volume": 221459.0, "close_time": 1762347599999, "quote_volume": 17627.4139, "trades": 247, "taker_buy_base": 140952.0, "taker_buy_quote": 11234.5209 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.0798, "high": 0.0809, "low": 0.0795, "close": 0.0807, "volume": 561222.0, "close_time": 1762351199999, "quote_volume": 44937.7148, "trades": 701, "taker_buy_base": 299749.0, "taker_buy_quote": 24010.4594 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.0807, "high": 0.0811, "low": 0.0798, "close": 0.0808, "volume": 206849.0, "close_time": 1762354799999, "quote_volume": 16614.3446, "trades": 274, "taker_buy_base": 76764.0, "taker_buy_quote": 6188.1805 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.0809, "high": 0.0816, "low": 0.0806, "close": 0.0816, "volume": 210643.0, "close_time": 1762358399999, "quote_volume": 17073.1744, "trades": 394, "taker_buy_base": 107549.0, "taker_buy_quote": 8733.8377 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0817, "high": 0.0824, "low": 0.0806, "close": 0.0823, "volume": 719906.0, "close_time": 1762361999999, "quote_volume": 58607.1004, "trades": 550, "taker_buy_base": 325326.0, "taker_buy_quote": 26494.8871 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.0822, "high": 0.0825, "low": 0.082, "close": 0.0824, "volume": 84475.0, "close_time": 1762365599999, "quote_volume": 6955.6955, "trades": 99, "taker_buy_base": 31621.0, "taker_buy_quote": 2602.0241 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0822, "close": 0.0826, "volume": 186733.0, "close_time": 1762369199999, "quote_volume": 15392.9473, "trades": 263, "taker_buy_base": 94472.0, "taker_buy_quote": 7791.813 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0822, "close": 0.0825, "volume": 176482.0, "close_time": 1762372799999, "quote_volume": 14575.5286, "trades": 187, "taker_buy_base": 76953.0, "taker_buy_quote": 6357.1176 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0824, "high": 0.0829, "low": 0.082, "close": 0.0823, "volume": 351982.0, "close_time": 1762376399999, "quote_volume": 29009.4375, "trades": 249, "taker_buy_base": 151506.0, "taker_buy_quote": 12498.8593 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.0822, "high": 0.0823, "low": 0.0819, "close": 0.0821, "volume": 73473.0, "close_time": 1762379999999, "quote_volume": 6037.5213, "trades": 132, "taker_buy_base": 42598.0, "taker_buy_quote": 3499.3092 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.0819, "high": 0.0824, "low": 0.0818, "close": 0.0823, "volume": 121165.0, "close_time": 1762383599999, "quote_volume": 9948.6817, "trades": 71, "taker_buy_base": 78013.0, "taker_buy_quote": 6409.6257 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.0824, "high": 0.0827, "low": 0.0821, "close": 0.0822, "volume": 56227.0, "close_time": 1762387199999, "quote_volume": 4631.5562, "trades": 75, "taker_buy_base": 34256.0, "taker_buy_quote": 2823.6554 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0815, "close": 0.0818, "volume": 176443.0, "close_time": 1762390799999, "quote_volume": 14441.8775, "trades": 242, "taker_buy_base": 64157.0, "taker_buy_quote": 5252.4075 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0808, "close": 0.0814, "volume": 261194.0, "close_time": 1762394399999, "quote_volume": 21219.5685, "trades": 197, "taker_buy_base": 145883.0, "taker_buy_quote": 11852.826 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.0813, "high": 0.0824, "low": 0.081, "close": 0.0821, "volume": 113002.0, "close_time": 1762397999999, "quote_volume": 9201.725, "trades": 130, "taker_buy_base": 73018.0, "taker_buy_quote": 5939.7003 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.0821, "high": 0.0827, "low": 0.0821, "close": 0.0824, "volume": 100458.0, "close_time": 1762401599999, "quote_volume": 8275.9979, "trades": 121, "taker_buy_base": 61710.0, "taker_buy_quote": 5082.8336 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0824, "high": 0.0829, "low": 0.0822, "close": 0.0825, "volume": 291286.0, "close_time": 1762405199999, "quote_volume": 24019.2751, "trades": 158, "taker_buy_base": 90425.0, "taker_buy_quote": 7463.5066 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0812, "close": 0.0812, "volume": 263562.0, "close_time": 1762408799999, "quote_volume": 21524.5477, "trades": 156, "taker_buy_base": 101549.0, "taker_buy_quote": 8300.7424 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.0813, "high": 0.082, "low": 0.0812, "close": 0.0816, "volume": 148948.0, "close_time": 1762412399999, "quote_volume": 12152.2635, "trades": 157, "taker_buy_base": 84686.0, "taker_buy_quote": 6906.5889 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.0816, "high": 0.082, "low": 0.0811, "close": 0.0812, "volume": 124700.0, "close_time": 1762415999999, "quote_volume": 10160.4823, "trades": 115, "taker_buy_base": 62093.0, "taker_buy_quote": 5059.4731 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0812, "high": 0.0817, "low": 0.0812, "close": 0.0816, "volume": 238443.0, "close_time": 1762419599999, "quote_volume": 19429.3817, "trades": 170, "taker_buy_base": 106073.0, "taker_buy_quote": 8645.8883 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.0817, "high": 0.0821, "low": 0.0814, "close": 0.0816, "volume": 194289.0, "close_time": 1762423199999, "quote_volume": 15901.0219, "trades": 136, "taker_buy_base": 124469.0, "taker_buy_quote": 10192.1335 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.0816, "high": 0.082, "low": 0.0811, "close": 0.0818, "volume": 92380.0, "close_time": 1762426799999, "quote_volume": 7526.729, "trades": 93, "taker_buy_base": 52047.0, "taker_buy_quote": 4243.4421 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.0817, "high": 0.082, "low": 0.0811, "close": 0.0815, "volume": 157879.0, "close_time": 1762430399999, "quote_volume": 12883.7259, "trades": 255, "taker_buy_base": 60267.0, "taker_buy_quote": 4918.6531 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0808, "close": 0.081, "volume": 174590.0, "close_time": 1762433999999, "quote_volume": 14197.1287, "trades": 147, "taker_buy_base": 91565.0, "taker_buy_quote": 7450.7919 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.081, "high": 0.0826, "low": 0.081, "close": 0.082, "volume": 213128.0, "close_time": 1762437599999, "quote_volume": 17494.476, "trades": 248, "taker_buy_base": 100509.0, "taker_buy_quote": 8244.2423 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.0821, "high": 0.0822, "low": 0.0805, "close": 0.0806, "volume": 522360.0, "close_time": 1762441199999, "quote_volume": 42433.8406, "trades": 344, "taker_buy_base": 190717.0, "taker_buy_quote": 15514.0601 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.0805, "high": 0.0817, "low": 0.0795, "close": 0.0799, "volume": 713581.0, "close_time": 1762444799999, "quote_volume": 57426.5034, "trades": 511, "taker_buy_base": 317133.0, "taker_buy_quote": 25556.8821 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0799, "high": 0.0804, "low": 0.0791, "close": 0.0799, "volume": 418799.0, "close_time": 1762448399999, "quote_volume": 33366.9888, "trades": 329, "taker_buy_base": 205727.0, "taker_buy_quote": 16393.0437 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.08, "high": 0.0811, "low": 0.0795, "close": 0.0809, "volume": 488583.0, "close_time": 1762451999999, "quote_volume": 39193.8473, "trades": 375, "taker_buy_base": 236212.0, "taker_buy_quote": 18990.1254 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.0808, "high": 0.0818, "low": 0.0801, "close": 0.0813, "volume": 414297.0, "close_time": 1762455599999, "quote_volume": 33537.5106, "trades": 311, "taker_buy_base": 239511.0, "taker_buy_quote": 19369.7023 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.0813, "high": 0.0817, "low": 0.0808, "close": 0.0815, "volume": 775133.0, "close_time": 1762459199999, "quote_volume": 63020.4769, "trades": 574, "taker_buy_base": 361742.0, "taker_buy_quote": 29440.8581 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0815, "high": 0.082, "low": 0.0809, "close": 0.0813, "volume": 235169.0, "close_time": 1762462799999, "quote_volume": 19124.1171, "trades": 203, "taker_buy_base": 146524.0, "taker_buy_quote": 11922.0275 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.0813, "high": 0.0821, "low": 0.081, "close": 0.0818, "volume": 194860.0, "close_time": 1762466399999, "quote_volume": 15896.9842, "trades": 188, "taker_buy_base": 106536.0, "taker_buy_quote": 8697.7442 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.0817, "high": 0.0819, "low": 0.0809, "close": 0.0819, "volume": 424934.0, "close_time": 1762469999999, "quote_volume": 34580.996, "trades": 312, "taker_buy_base": 194063.0, "taker_buy_quote": 15819.912 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0807, "close": 0.0816, "volume": 800480.0, "close_time": 1762473599999, "quote_volume": 64936.165, "trades": 479, "taker_buy_base": 351224.0, "taker_buy_quote": 28504.1428 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0816, "high": 0.0828, "low": 0.0816, "close": 0.0825, "volume": 496265.0, "close_time": 1762477199999, "quote_volume": 40732.2572, "trades": 408, "taker_buy_base": 229035.0, "taker_buy_quote": 18794.9892 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.0826, "high": 0.083, "low": 0.0817, "close": 0.0826, "volume": 342420.0, "close_time": 1762480799999, "quote_volume": 28177.9346, "trades": 271, "taker_buy_base": 162501.0, "taker_buy_quote": 13379.3607 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.0827, "high": 0.0833, "low": 0.0822, "close": 0.0832, "volume": 285692.0, "close_time": 1762484399999, "quote_volume": 23596.3911, "trades": 259, "taker_buy_base": 170148.0, "taker_buy_quote": 14060.3267 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.0832, "high": 0.0841, "low": 0.0832, "close": 0.0839, "volume": 204297.0, "close_time": 1762487999999, "quote_volume": 17117.5814, "trades": 222, "taker_buy_base": 125609.0, "taker_buy_quote": 10527.688 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0829, "close": 0.0834, "volume": 241121.0, "close_time": 1762491599999, "quote_volume": 20115.5701, "trades": 214, "taker_buy_base": 84908.0, "taker_buy_quote": 7089.6429 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.0834, "high": 0.0845, "low": 0.0834, "close": 0.0844, "volume": 311945.0, "close_time": 1762495199999, "quote_volume": 26239.8201, "trades": 315, "taker_buy_base": 172924.0, "taker_buy_quote": 14538.8836 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.0844, "high": 0.0845, "low": 0.084, "close": 0.084, "volume": 237881.0, "close_time": 1762498799999, "quote_volume": 20056.9461, "trades": 233, "taker_buy_base": 101127.0, "taker_buy_quote": 8531.2036 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.084, "high": 0.0855, "low": 0.084, "close": 0.0854, "volume": 433978.0, "close_time": 1762502399999, "quote_volume": 36732.5983, "trades": 358, "taker_buy_base": 234245.0, "taker_buy_quote": 19844.7002 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0852, "close": 0.0855, "volume": 483282.0, "close_time": 1762505999999, "quote_volume": 41328.4822, "trades": 265, "taker_buy_base": 275399.0, "taker_buy_quote": 23584.838 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.0855, "high": 0.0866, "low": 0.0842, "close": 0.0853, "volume": 776995.0, "close_time": 1762509599999, "quote_volume": 66557.9637, "trades": 450, "taker_buy_base": 430556.0, "taker_buy_quote": 36939.2234 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.0854, "high": 0.0857, "low": 0.0847, "close": 0.085, "volume": 329115.0, "close_time": 1762513199999, "quote_volume": 28059.2817, "trades": 282, "taker_buy_base": 134926.0, "taker_buy_quote": 11506.2401 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0834, "close": 0.0844, "volume": 699029.0, "close_time": 1762516799999, "quote_volume": 58754.0811, "trades": 620, "taker_buy_base": 311350.0, "taker_buy_quote": 26183.5793 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0844, "high": 0.0847, "low": 0.0824, "close": 0.0829, "volume": 228908.0, "close_time": 1762520399999, "quote_volume": 19123.0169, "trades": 225, "taker_buy_base": 122157.0, "taker_buy_quote": 10212.4998 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.0829, "high": 0.0844, "low": 0.0825, "close": 0.0839, "volume": 553152.0, "close_time": 1762523999999, "quote_volume": 46082.8461, "trades": 416, "taker_buy_base": 198352.0, "taker_buy_quote": 16572.9665 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.0839, "high": 0.0859, "low": 0.0826, "close": 0.0857, "volume": 528425.0, "close_time": 1762527599999, "quote_volume": 44757.2771, "trades": 470, "taker_buy_base": 315128.0, "taker_buy_quote": 26721.4638 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.0856, "high": 0.088, "low": 0.0852, "close": 0.0872, "volume": 1215134.0, "close_time": 1762531199999, "quote_volume": 105359.1975, "trades": 646, "taker_buy_base": 655420.0, "taker_buy_quote": 56807.0821 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0873, "high": 0.0926, "low": 0.0873, "close": 0.0924, "volume": 1912930.0, "close_time": 1762534799999, "quote_volume": 172894.0484, "trades": 1247, "taker_buy_base": 1120756.0, "taker_buy_quote": 101226.737 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.0925, "high": 0.0938, "low": 0.0913, "close": 0.0937, "volume": 1140419.0, "close_time": 1762538399999, "quote_volume": 105772.6176, "trades": 794, "taker_buy_base": 615905.0, "taker_buy_quote": 57136.2105 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.0937, "high": 0.0953, "low": 0.0932, "close": 0.0935, "volume": 888607.0, "close_time": 1762541999999, "quote_volume": 83881.6772, "trades": 882, "taker_buy_base": 530510.0, "taker_buy_quote": 50109.6873 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.0935, "high": 0.0955, "low": 0.0932, "close": 0.0953, "volume": 2227027.0, "close_time": 1762545599999, "quote_volume": 211079.5098, "trades": 1049, "taker_buy_base": 942024.0, "taker_buy_quote": 89221.75 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0953, "high": 0.096, "low": 0.0948, "close": 0.095, "volume": 591108.0, "close_time": 1762549199999, "quote_volume": 56379.6972, "trades": 545, "taker_buy_base": 313235.0, "taker_buy_quote": 29898.9372 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.0951, "high": 0.0952, "low": 0.094, "close": 0.0946, "volume": 815982.0, "close_time": 1762552799999, "quote_volume": 77102.5876, "trades": 827, "taker_buy_base": 304008.0, "taker_buy_quote": 28738.973 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.0947, "high": 0.0948, "low": 0.092, "close": 0.0938, "volume": 1824270.0, "close_time": 1762556399999, "quote_volume": 170219.8763, "trades": 1344, "taker_buy_base": 617546.0, "taker_buy_quote": 57620.8604 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.0938, "high": 0.094, "low": 0.0917, "close": 0.0919, "volume": 459184.0, "close_time": 1762559999999, "quote_volume": 42417.6175, "trades": 853, "taker_buy_base": 135762.0, "taker_buy_quote": 12550.0671 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0919, "high": 0.0938, "low": 0.0911, "close": 0.0912, "volume": 737440.0, "close_time": 1762563599999, "quote_volume": 68359.6824, "trades": 733, "taker_buy_base": 280126.0, "taker_buy_quote": 26016.1785 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.091, "high": 0.0926, "low": 0.0909, "close": 0.0926, "volume": 354391.0, "close_time": 1762567199999, "quote_volume": 32573.2739, "trades": 604, "taker_buy_base": 172153.0, "taker_buy_quote": 15848.9985 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.0924, "high": 0.0936, "low": 0.0923, "close": 0.0926, "volume": 524053.0, "close_time": 1762570799999, "quote_volume": 48651.2528, "trades": 850, "taker_buy_base": 150182.0, "taker_buy_quote": 13952.3271 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.0926, "high": 0.0931, "low": 0.0916, "close": 0.0916, "volume": 525612.0, "close_time": 1762574399999, "quote_volume": 48599.7612, "trades": 780, "taker_buy_base": 241245.0, "taker_buy_quote": 22308.516 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0916, "high": 0.0929, "low": 0.0913, "close": 0.0916, "volume": 682099.0, "close_time": 1762577999999, "quote_volume": 62770.379, "trades": 948, "taker_buy_base": 251881.0, "taker_buy_quote": 23158.8906 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.0918, "high": 0.0921, "low": 0.0897, "close": 0.0899, "volume": 653266.0, "close_time": 1762581599999, "quote_volume": 59259.4937, "trades": 1356, "taker_buy_base": 183280.0, "taker_buy_quote": 16689.3188 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.0899, "high": 0.0903, "low": 0.089, "close": 0.09, "volume": 454221.0, "close_time": 1762585199999, "quote_volume": 40700.0011, "trades": 1199, "taker_buy_base": 148958.0, "taker_buy_quote": 13353.825 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.09, "high": 0.0904, "low": 0.0892, "close": 0.0903, "volume": 489500.0, "close_time": 1762588799999, "quote_volume": 43990.4975, "trades": 1073, "taker_buy_base": 246549.0, "taker_buy_quote": 22166.1723 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0903, "high": 0.0912, "low": 0.0896, "close": 0.0907, "volume": 285756.0, "close_time": 1762592399999, "quote_volume": 25857.8849, "trades": 693, "taker_buy_base": 99121.0, "taker_buy_quote": 8973.6904 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.0905, "high": 0.0906, "low": 0.0887, "close": 0.0894, "volume": 822749.0, "close_time": 1762595999999, "quote_volume": 73986.8921, "trades": 1337, "taker_buy_base": 183458.0, "taker_buy_quote": 16501.8492 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.0895, "high": 0.0903, "low": 0.0893, "close": 0.0903, "volume": 439679.0, "close_time": 1762599599999, "quote_volume": 39498.8812, "trades": 798, "taker_buy_base": 192069.0, "taker_buy_quote": 17252.5462 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.0902, "high": 0.0911, "low": 0.0902, "close": 0.0907, "volume": 709574.0, "close_time": 1762603199999, "quote_volume": 64361.999, "trades": 1277, "taker_buy_base": 345733.0, "taker_buy_quote": 31375.4509 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0898, "close": 0.0902, "volume": 272234.0, "close_time": 1762606799999, "quote_volume": 24547.9565, "trades": 515, "taker_buy_base": 107059.0, "taker_buy_quote": 9657.194 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.0901, "high": 0.0901, "low": 0.0883, "close": 0.0884, "volume": 606541.0, "close_time": 1762610399999, "quote_volume": 54103.5196, "trades": 1117, "taker_buy_base": 227554.0, "taker_buy_quote": 20336.1149 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.0883, "high": 0.089, "low": 0.0876, "close": 0.0888, "volume": 576165.0, "close_time": 1762613999999, "quote_volume": 50877.6668, "trades": 683, "taker_buy_base": 307887.0, "taker_buy_quote": 27206.4622 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.0887, "high": 0.0889, "low": 0.0872, "close": 0.0876, "volume": 443637.0, "close_time": 1762617599999, "quote_volume": 39015.3302, "trades": 350, "taker_buy_base": 238225.0, "taker_buy_quote": 20958.7428 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0877, "high": 0.0882, "low": 0.0869, "close": 0.0877, "volume": 369841.0, "close_time": 1762621199999, "quote_volume": 32413.4249, "trades": 438, "taker_buy_base": 151152.0, "taker_buy_quote": 13255.6283 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.0877, "high": 0.0885, "low": 0.0874, "close": 0.0879, "volume": 388729.0, "close_time": 1762624799999, "quote_volume": 34256.1367, "trades": 413, "taker_buy_base": 198780.0, "taker_buy_quote": 17532.0911 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.088, "high": 0.089, "low": 0.088, "close": 0.0887, "volume": 319903.0, "close_time": 1762628399999, "quote_volume": 28299.1247, "trades": 423, "taker_buy_base": 111385.0, "taker_buy_quote": 9856.6316 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.0886, "high": 0.0889, "low": 0.0873, "close": 0.0885, "volume": 697429.0, "close_time": 1762631999999, "quote_volume": 61574.0147, "trades": 775, "taker_buy_base": 308719.0, "taker_buy_quote": 27282.8985 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0885, "high": 0.0886, "low": 0.0878, "close": 0.0882, "volume": 166705.0, "close_time": 1762635599999, "quote_volume": 14702.2012, "trades": 269, "taker_buy_base": 61508.0, "taker_buy_quote": 5427.4453 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.0882, "high": 0.0887, "low": 0.0879, "close": 0.0882, "volume": 1020915.0, "close_time": 1762639199999, "quote_volume": 90137.3547, "trades": 797, "taker_buy_base": 244902.0, "taker_buy_quote": 21637.3428 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.0883, "high": 0.0896, "low": 0.0882, "close": 0.0892, "volume": 378337.0, "close_time": 1762642799999, "quote_volume": 33655.0371, "trades": 464, "taker_buy_base": 170215.0, "taker_buy_quote": 15150.9734 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 192078.0, "close_time": 1762646399999, "quote_volume": 17122.705, "trades": 196, "taker_buy_base": 56834.0, "taker_buy_quote": 5069.7131 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0891, "high": 0.0891, "low": 0.088, "close": 0.0881, "volume": 607230.0, "close_time": 1762649999999, "quote_volume": 53736.0633, "trades": 495, "taker_buy_base": 277306.0, "taker_buy_quote": 24557.7714 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.0881, "high": 0.0887, "low": 0.0877, "close": 0.0882, "volume": 315441.0, "close_time": 1762653599999, "quote_volume": 27847.6386, "trades": 328, "taker_buy_base": 149659.0, "taker_buy_quote": 13211.8141 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0857, "close": 0.0857, "volume": 870623.0, "close_time": 1762657199999, "quote_volume": 75591.4573, "trades": 659, "taker_buy_base": 435126.0, "taker_buy_quote": 37760.8345 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.0858, "high": 0.0861, "low": 0.085, "close": 0.0855, "volume": 320362.0, "close_time": 1762660799999, "quote_volume": 27436.427, "trades": 267, "taker_buy_base": 134360.0, "taker_buy_quote": 11508.1716 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0855, "high": 0.0864, "low": 0.0854, "close": 0.0861, "volume": 329111.0, "close_time": 1762664399999, "quote_volume": 28262.4739, "trades": 268, "taker_buy_base": 117777.0, "taker_buy_quote": 10126.3692 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.086, "high": 0.086, "low": 0.0854, "close": 0.0859, "volume": 618004.0, "close_time": 1762667999999, "quote_volume": 52982.2973, "trades": 309, "taker_buy_base": 163544.0, "taker_buy_quote": 14025.2164 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.0859, "high": 0.0865, "low": 0.0855, "close": 0.0858, "volume": 168474.0, "close_time": 1762671599999, "quote_volume": 14505.9473, "trades": 191, "taker_buy_base": 100557.0, "taker_buy_quote": 8664.9648 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.0858, "high": 0.0871, "low": 0.0857, "close": 0.087, "volume": 330660.0, "close_time": 1762675199999, "quote_volume": 28634.6565, "trades": 280, "taker_buy_base": 193387.0, "taker_buy_quote": 16764.816 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.087, "high": 0.087, "low": 0.0859, "close": 0.0861, "volume": 190393.0, "close_time": 1762678799999, "quote_volume": 16477.1232, "trades": 190, "taker_buy_base": 70823.0, "taker_buy_quote": 6128.3457 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.0862, "high": 0.087, "low": 0.0852, "close": 0.0853, "volume": 323928.0, "close_time": 1762682399999, "quote_volume": 27906.7552, "trades": 320, "taker_buy_base": 130605.0, "taker_buy_quote": 11256.6359 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.0852, "high": 0.0863, "low": 0.0848, "close": 0.0862, "volume": 488315.0, "close_time": 1762685999999, "quote_volume": 41716.8048, "trades": 381, "taker_buy_base": 250168.0, "taker_buy_quote": 21369.4999 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.0863, "high": 0.0876, "low": 0.0863, "close": 0.0868, "volume": 1520276.0, "close_time": 1762689599999, "quote_volume": 132451.5319, "trades": 1169, "taker_buy_base": 757053.0, "taker_buy_quote": 65973.0659 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0868, "high": 0.0876, "low": 0.0867, "close": 0.0868, "volume": 405780.0, "close_time": 1762693199999, "quote_volume": 35344.687, "trades": 337, "taker_buy_base": 177053.0, "taker_buy_quote": 15420.9095 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.0867, "high": 0.0873, "low": 0.0865, "close": 0.0868, "volume": 374962.0, "close_time": 1762696799999, "quote_volume": 32582.615, "trades": 344, "taker_buy_base": 112312.0, "taker_buy_quote": 9760.7761 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.0868, "high": 0.0886, "low": 0.0863, "close": 0.0874, "volume": 836579.0, "close_time": 1762700399999, "quote_volume": 73221.3895, "trades": 735, "taker_buy_base": 395874.0, "taker_buy_quote": 34626.677 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.0875, "high": 0.0889, "low": 0.0875, "close": 0.0885, "volume": 1140149.0, "close_time": 1762703999999, "quote_volume": 100960.8863, "trades": 875, "taker_buy_base": 604573.0, "taker_buy_quote": 53551.9209 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0886, "high": 0.0889, "low": 0.0879, "close": 0.0885, "volume": 733592.0, "close_time": 1762707599999, "quote_volume": 64840.6151, "trades": 559, "taker_buy_base": 389823.0, "taker_buy_quote": 34474.3147 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.0885, "high": 0.0886, "low": 0.087, "close": 0.0872, "volume": 2049784.0, "close_time": 1762711199999, "quote_volume": 180098.3016, "trades": 1265, "taker_buy_base": 865249.0, "taker_buy_quote": 76066.9513 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.0871, "high": 0.088, "low": 0.0867, "close": 0.0878, "volume": 200338.0, "close_time": 1762714799999, "quote_volume": 17474.4273, "trades": 289, "taker_buy_base": 91598.0, "taker_buy_quote": 7996.5447 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.0879, "high": 0.0883, "low": 0.0874, "close": 0.0883, "volume": 270818.0, "close_time": 1762718399999, "quote_volume": 23781.3628, "trades": 267, "taker_buy_base": 120360.0, "taker_buy_quote": 10583.1724 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0884, "high": 0.0886, "low": 0.0876, "close": 0.0878, "volume": 783435.0, "close_time": 1762721999999, "quote_volume": 68983.5741, "trades": 538, "taker_buy_base": 298591.0, "taker_buy_quote": 26317.7165 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.0879, "high": 0.088, "low": 0.0875, "close": 0.0877, "volume": 225361.0, "close_time": 1762725599999, "quote_volume": 19779.4292, "trades": 249, "taker_buy_base": 78786.0, "taker_buy_quote": 6918.3544 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0868, "close": 0.0874, "volume": 273769.0, "close_time": 1762729199999, "quote_volume": 23921.9485, "trades": 229, "taker_buy_base": 120354.0, "taker_buy_quote": 10525.4516 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.0875, "high": 0.0883, "low": 0.0867, "close": 0.0869, "volume": 544440.0, "close_time": 1762732799999, "quote_volume": 47548.2085, "trades": 424, "taker_buy_base": 219397.0, "taker_buy_quote": 19180.5093 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.087, "high": 0.0888, "low": 0.0864, "close": 0.0883, "volume": 671217.0, "close_time": 1762736399999, "quote_volume": 58778.0626, "trades": 561, "taker_buy_base": 446809.0, "taker_buy_quote": 39176.187 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.0883, "high": 0.0886, "low": 0.0874, "close": 0.0875, "volume": 441241.0, "close_time": 1762739999999, "quote_volume": 38863.977, "trades": 420, "taker_buy_base": 237059.0, "taker_buy_quote": 20886.0383 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.0874, "high": 0.0881, "low": 0.0871, "close": 0.088, "volume": 390357.0, "close_time": 1762743599999, "quote_volume": 34224.0679, "trades": 373, "taker_buy_base": 197512.0, "taker_buy_quote": 17325.9235 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.0881, "high": 0.0887, "low": 0.088, "close": 0.0881, "volume": 331810.0, "close_time": 1762747199999, "quote_volume": 29321.124, "trades": 326, "taker_buy_base": 203835.0, "taker_buy_quote": 18024.5569 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0882, "high": 0.0883, "low": 0.0873, "close": 0.0877, "volume": 247398.0, "close_time": 1762750799999, "quote_volume": 21720.5079, "trades": 279, "taker_buy_base": 107739.0, "taker_buy_quote": 9469.9456 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.0877, "high": 0.0881, "low": 0.087, "close": 0.0873, "volume": 306196.0, "close_time": 1762754399999, "quote_volume": 26822.1318, "trades": 319, "taker_buy_base": 125242.0, "taker_buy_quote": 10971.2065 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0869, "close": 0.0871, "volume": 203319.0, "close_time": 1762757999999, "quote_volume": 17721.5822, "trades": 257, "taker_buy_base": 105920.0, "taker_buy_quote": 9237.8155 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.0872, "high": 0.0876, "low": 0.0868, "close": 0.0872, "volume": 299602.0, "close_time": 1762761599999, "quote_volume": 26108.3464, "trades": 343, "taker_buy_base": 157784.0, "taker_buy_quote": 13756.0084 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0871, "high": 0.0871, "low": 0.086, "close": 0.0864, "volume": 388467.0, "close_time": 1762765199999, "quote_volume": 33618.1004, "trades": 331, "taker_buy_base": 125814.0, "taker_buy_quote": 10900.8239 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.0864, "high": 0.0886, "low": 0.0862, "close": 0.0883, "volume": 445952.0, "close_time": 1762768799999, "quote_volume": 38876.7787, "trades": 627, "taker_buy_base": 262992.0, "taker_buy_quote": 22950.0618 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.0884, "high": 0.0884, "low": 0.087, "close": 0.0872, "volume": 235903.0, "close_time": 1762772399999, "quote_volume": 20671.2203, "trades": 363, "taker_buy_base": 113255.0, "taker_buy_quote": 9932.2175 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.0871, "high": 0.088, "low": 0.087, "close": 0.0874, "volume": 858778.0, "close_time": 1762775999999, "quote_volume": 75276.8792, "trades": 585, "taker_buy_base": 412179.0, "taker_buy_quote": 36125.5638 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0874, "high": 0.0874, "low": 0.0863, "close": 0.0865, "volume": 700720.0, "close_time": 1762779599999, "quote_volume": 60788.6965, "trades": 527, "taker_buy_base": 330866.0, "taker_buy_quote": 28721.0396 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.0865, "high": 0.0875, "low": 0.0864, "close": 0.087, "volume": 453268.0, "close_time": 1762783199999, "quote_volume": 39441.8638, "trades": 375, "taker_buy_base": 201172.0, "taker_buy_quote": 17511.8381 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.0871, "high": 0.0871, "low": 0.0843, "close": 0.0851, "volume": 1356844.0, "close_time": 1762786799999, "quote_volume": 116525.8696, "trades": 1231, "taker_buy_base": 603720.0, "taker_buy_quote": 51831.2527 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.0851, "high": 0.0865, "low": 0.085, "close": 0.0854, "volume": 615266.0, "close_time": 1762790399999, "quote_volume": 52828.2475, "trades": 507, "taker_buy_base": 352458.0, "taker_buy_quote": 30275.5676 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0853, "high": 0.0859, "low": 0.0836, "close": 0.084, "volume": 1102818.0, "close_time": 1762793999999, "quote_volume": 93615.1476, "trades": 802, "taker_buy_base": 586015.0, "taker_buy_quote": 49808.3331 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.0841, "high": 0.0854, "low": 0.0841, "close": 0.0851, "volume": 661854.0, "close_time": 1762797599999, "quote_volume": 56159.6751, "trades": 627, "taker_buy_base": 348895.0, "taker_buy_quote": 29603.4048 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0844, "close": 0.0844, "volume": 1787823.0, "close_time": 1762801199999, "quote_volume": 151886.7881, "trades": 1133, "taker_buy_base": 938723.0, "taker_buy_quote": 79774.4494 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.0845, "high": 0.0857, "low": 0.0844, "close": 0.0851, "volume": 566072.0, "close_time": 1762804799999, "quote_volume": 48063.8532, "trades": 376, "taker_buy_base": 267821.0, "taker_buy_quote": 22735.7989 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0852, "high": 0.0862, "low": 0.0852, "close": 0.086, "volume": 642958.0, "close_time": 1762808399999, "quote_volume": 55178.0307, "trades": 426, "taker_buy_base": 339787.0, "taker_buy_quote": 29151.8724 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0849, "close": 0.0856, "volume": 427995.0, "close_time": 1762811999999, "quote_volume": 36498.8776, "trades": 305, "taker_buy_base": 199868.0, "taker_buy_quote": 17045.3021 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.0856, "high": 0.0879, "low": 0.0852, "close": 0.0879, "volume": 424236.0, "close_time": 1762815599999, "quote_volume": 36722.625, "trades": 294, "taker_buy_base": 230215.0, "taker_buy_quote": 19946.0535 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0864, "close": 0.0867, "volume": 497533.0, "close_time": 1762819199999, "quote_volume": 43282.1892, "trades": 441, "taker_buy_base": 273494.0, "taker_buy_quote": 23785.8884 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0867, "high": 0.0874, "low": 0.0856, "close": 0.0864, "volume": 500898.0, "close_time": 1762822799999, "quote_volume": 43263.5526, "trades": 575, "taker_buy_base": 217587.0, "taker_buy_quote": 18785.5925 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.0864, "high": 0.0882, "low": 0.0861, "close": 0.0861, "volume": 617247.0, "close_time": 1762826399999, "quote_volume": 53766.8959, "trades": 742, "taker_buy_base": 281764.0, "taker_buy_quote": 24555.2962 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.0862, "high": 0.0879, "low": 0.0859, "close": 0.0874, "volume": 384901.0, "close_time": 1762829999999, "quote_volume": 33367.8016, "trades": 582, "taker_buy_base": 178201.0, "taker_buy_quote": 15458.4406 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.0873, "high": 0.0878, "low": 0.087, "close": 0.0871, "volume": 593753.0, "close_time": 1762833599999, "quote_volume": 51940.9356, "trades": 470, "taker_buy_base": 450045.0, "taker_buy_quote": 39388.4506 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0871, "high": 0.0872, "low": 0.0859, "close": 0.086, "volume": 259969.0, "close_time": 1762837199999, "quote_volume": 22490.1429, "trades": 342, "taker_buy_base": 102824.0, "taker_buy_quote": 8888.0276 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.0861, "high": 0.0875, "low": 0.0851, "close": 0.0863, "volume": 1302490.0, "close_time": 1762840799999, "quote_volume": 112383.0732, "trades": 1982, "taker_buy_base": 621767.0, "taker_buy_quote": 53632.7838 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.0863, "high": 0.0873, "low": 0.0859, "close": 0.0872, "volume": 920536.0, "close_time": 1762844399999, "quote_volume": 79665.4131, "trades": 1211, "taker_buy_base": 414720.0, "taker_buy_quote": 35887.5349 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.0871, "high": 0.0883, "low": 0.0864, "close": 0.0871, "volume": 2429700.0, "close_time": 1762847999999, "quote_volume": 212455.2084, "trades": 2267, "taker_buy_base": 1117348.0, "taker_buy_quote": 97739.4821 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0871, "high": 0.09, "low": 0.087, "close": 0.0887, "volume": 4293619.0, "close_time": 1762851599999, "quote_volume": 380948.4163, "trades": 2977, "taker_buy_base": 2399044.0, "taker_buy_quote": 212799.1374 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.0886, "high": 0.0896, "low": 0.0878, "close": 0.0879, "volume": 1549298.0, "close_time": 1762855199999, "quote_volume": 137437.6012, "trades": 1393, "taker_buy_base": 756095.0, "taker_buy_quote": 67216.6895 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.0879, "high": 0.0901, "low": 0.0876, "close": 0.09, "volume": 1605119.0, "close_time": 1762858799999, "quote_volume": 143138.1554, "trades": 1180, "taker_buy_base": 809025.0, "taker_buy_quote": 72104.0719 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.0899, "high": 0.091, "low": 0.0891, "close": 0.0893, "volume": 2104610.0, "close_time": 1762862399999, "quote_volume": 189738.2218, "trades": 2045, "taker_buy_base": 1124527.0, "taker_buy_quote": 101414.7684 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0893, "high": 0.09, "low": 0.0876, "close": 0.0882, "volume": 1741984.0, "close_time": 1762865999999, "quote_volume": 155053.2875, "trades": 1508, "taker_buy_base": 966659.0, "taker_buy_quote": 86198.5616 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.0883, "high": 0.0892, "low": 0.0868, "close": 0.0871, "volume": 1000053.0, "close_time": 1762869599999, "quote_volume": 88139.1011, "trades": 979, "taker_buy_base": 415370.0, "taker_buy_quote": 36595.216 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.0871, "high": 0.0884, "low": 0.0864, "close": 0.0884, "volume": 1013431.0, "close_time": 1762873199999, "quote_volume": 88308.2066, "trades": 1021, "taker_buy_base": 531734.0, "taker_buy_quote": 46388.1204 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0865, "close": 0.0872, "volume": 485318.0, "close_time": 1762876799999, "quote_volume": 42372.2739, "trades": 577, "taker_buy_base": 192416.0, "taker_buy_quote": 16791.7067 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0872, "high": 0.0908, "low": 0.0872, "close": 0.0898, "volume": 3070683.0, "close_time": 1762880399999, "quote_volume": 274071.0674, "trades": 2587, "taker_buy_base": 1947102.0, "taker_buy_quote": 173788.5989 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.0898, "high": 0.0917, "low": 0.089, "close": 0.0893, "volume": 2653962.0, "close_time": 1762883999999, "quote_volume": 239316.9288, "trades": 1725, "taker_buy_base": 1112051.0, "taker_buy_quote": 100196.9885 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.0894, "high": 0.0896, "low": 0.0877, "close": 0.0878, "volume": 660517.0, "close_time": 1762887599999, "quote_volume": 58386.3918, "trades": 559, "taker_buy_base": 189458.0, "taker_buy_quote": 16754.9272 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0849, "close": 0.085, "volume": 1315544.0, "close_time": 1762891199999, "quote_volume": 113258.1394, "trades": 1086, "taker_buy_base": 546790.0, "taker_buy_quote": 47103.4477 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.085, "high": 0.0856, "low": 0.0842, "close": 0.0845, "volume": 727756.0, "close_time": 1762894799999, "quote_volume": 61910.3816, "trades": 636, "taker_buy_base": 384660.0, "taker_buy_quote": 32726.0404 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.0846, "high": 0.0854, "low": 0.0843, "close": 0.0845, "volume": 518401.0, "close_time": 1762898399999, "quote_volume": 43968.8992, "trades": 461, "taker_buy_base": 276841.0, "taker_buy_quote": 23493.6531 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.0844, "high": 0.086, "low": 0.0839, "close": 0.0858, "volume": 357206.0, "close_time": 1762901999999, "quote_volume": 30270.2734, "trades": 307, "taker_buy_base": 138849.0, "taker_buy_quote": 11795.3103 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0846, "close": 0.0847, "volume": 296621.0, "close_time": 1762905599999, "quote_volume": 25241.9034, "trades": 335, "taker_buy_base": 160251.0, "taker_buy_quote": 13628.9176 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0847, "high": 0.0854, "low": 0.0839, "close": 0.0846, "volume": 835720.0, "close_time": 1762909199999, "quote_volume": 70668.5885, "trades": 809, "taker_buy_base": 518900.0, "taker_buy_quote": 43866.0165 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.0846, "high": 0.0881, "low": 0.0845, "close": 0.0877, "volume": 686119.0, "close_time": 1762912799999, "quote_volume": 59699.2296, "trades": 787, "taker_buy_base": 406263.0, "taker_buy_quote": 35375.947 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.0875, "high": 0.0878, "low": 0.0866, "close": 0.0868, "volume": 434660.0, "close_time": 1762916399999, "quote_volume": 37849.9622, "trades": 483, "taker_buy_base": 188429.0, "taker_buy_quote": 16409.0092 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.0868, "high": 0.0878, "low": 0.0867, "close": 0.0877, "volume": 147399.0, "close_time": 1762919999999, "quote_volume": 12864.0907, "trades": 197, "taker_buy_base": 74482.0, "taker_buy_quote": 6500.2611 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0877, "high": 0.0891, "low": 0.0876, "close": 0.0881, "volume": 578483.0, "close_time": 1762923599999, "quote_volume": 51091.7052, "trades": 442, "taker_buy_base": 309346.0, "taker_buy_quote": 27352.1652 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.0882, "high": 0.0889, "low": 0.0877, "close": 0.0884, "volume": 718759.0, "close_time": 1762927199999, "quote_volume": 63427.7871, "trades": 593, "taker_buy_base": 241254.0, "taker_buy_quote": 21319.4035 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.0884, "high": 0.0893, "low": 0.088, "close": 0.0893, "volume": 480499.0, "close_time": 1762930799999, "quote_volume": 42560.7707, "trades": 409, "taker_buy_base": 179481.0, "taker_buy_quote": 15933.324 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.0894, "high": 0.0904, "low": 0.0869, "close": 0.087, "volume": 1149248.0, "close_time": 1762934399999, "quote_volume": 101987.1765, "trades": 1143, "taker_buy_base": 488825.0, "taker_buy_quote": 43426.6111 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0871, "high": 0.0881, "low": 0.087, "close": 0.0872, "volume": 431209.0, "close_time": 1762937999999, "quote_volume": 37718.1912, "trades": 490, "taker_buy_base": 157247.0, "taker_buy_quote": 13762.4997 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.0873, "high": 0.0897, "low": 0.0872, "close": 0.0896, "volume": 1001584.0, "close_time": 1762941599999, "quote_volume": 88519.896, "trades": 1003, "taker_buy_base": 551251.0, "taker_buy_quote": 48775.4917 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.0896, "high": 0.0925, "low": 0.0886, "close": 0.0896, "volume": 3235995.0, "close_time": 1762945199999, "quote_volume": 293368.2674, "trades": 2247, "taker_buy_base": 1578324.0, "taker_buy_quote": 143409.8805 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.0897, "high": 0.0904, "low": 0.0884, "close": 0.0893, "volume": 1388310.0, "close_time": 1762948799999, "quote_volume": 123977.5083, "trades": 586, "taker_buy_base": 466978.0, "taker_buy_quote": 41684.9369 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0894, "high": 0.0899, "low": 0.0881, "close": 0.0883, "volume": 2236892.0, "close_time": 1762952399999, "quote_volume": 199264.2843, "trades": 1272, "taker_buy_base": 958619.0, "taker_buy_quote": 85673.1407 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.0884, "high": 0.0889, "low": 0.088, "close": 0.0885, "volume": 823135.0, "close_time": 1762955999999, "quote_volume": 72864.5505, "trades": 455, "taker_buy_base": 538196.0, "taker_buy_quote": 47665.1562 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0855, "close": 0.0866, "volume": 703041.0, "close_time": 1762959599999, "quote_volume": 61278.8656, "trades": 634, "taker_buy_base": 282998.0, "taker_buy_quote": 24669.4788 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.0866, "high": 0.088, "low": 0.0858, "close": 0.0861, "volume": 1341068.0, "close_time": 1762963199999, "quote_volume": 116482.9113, "trades": 1196, "taker_buy_base": 829712.0, "taker_buy_quote": 72095.0256 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.086, "high": 0.0864, "low": 0.0831, "close": 0.0833, "volume": 1779920.0, "close_time": 1762966799999, "quote_volume": 150173.3964, "trades": 1337, "taker_buy_base": 765822.0, "taker_buy_quote": 64700.6627 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.0833, "high": 0.0844, "low": 0.0826, "close": 0.0838, "volume": 988249.0, "close_time": 1762970399999, "quote_volume": 82400.4013, "trades": 645, "taker_buy_base": 544774.0, "taker_buy_quote": 45502.6397 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.0838, "high": 0.0845, "low": 0.0837, "close": 0.0839, "volume": 721233.0, "close_time": 1762973999999, "quote_volume": 60607.9338, "trades": 515, "taker_buy_base": 362689.0, "taker_buy_quote": 30496.0044 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.084, "high": 0.084, "low": 0.0824, "close": 0.0833, "volume": 751232.0, "close_time": 1762977599999, "quote_volume": 62482.459, "trades": 572, "taker_buy_base": 306679.0, "taker_buy_quote": 25507.7586 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0832, "high": 0.0847, "low": 0.083, "close": 0.0842, "volume": 170253.0, "close_time": 1762981199999, "quote_volume": 14294.4633, "trades": 209, "taker_buy_base": 102316.0, "taker_buy_quote": 8595.8088 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.0843, "high": 0.0847, "low": 0.0841, "close": 0.0843, "volume": 195299.0, "close_time": 1762984799999, "quote_volume": 16468.5474, "trades": 170, "taker_buy_base": 69668.0, "taker_buy_quote": 5880.2453 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.0842, "high": 0.0849, "low": 0.0839, "close": 0.0848, "volume": 405680.0, "close_time": 1762988399999, "quote_volume": 34232.7323, "trades": 219, "taker_buy_base": 241467.0, "taker_buy_quote": 20371.6234 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0839, "close": 0.0843, "volume": 358880.0, "close_time": 1762991999999, "quote_volume": 30293.0209, "trades": 241, "taker_buy_base": 138690.0, "taker_buy_quote": 11705.9011 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0843, "high": 0.0852, "low": 0.0839, "close": 0.0841, "volume": 708699.0, "close_time": 1762995599999, "quote_volume": 59895.6678, "trades": 621, "taker_buy_base": 399645.0, "taker_buy_quote": 33797.9735 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.084, "high": 0.0854, "low": 0.084, "close": 0.0844, "volume": 371121.0, "close_time": 1762999199999, "quote_volume": 31486.2941, "trades": 307, "taker_buy_base": 152047.0, "taker_buy_quote": 12881.1567 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.0844, "high": 0.0846, "low": 0.0841, "close": 0.0844, "volume": 154107.0, "close_time": 1763002799999, "quote_volume": 13002.3776, "trades": 150, "taker_buy_base": 75448.0, "taker_buy_quote": 6366.4966 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.0844, "high": 0.0854, "low": 0.0829, "close": 0.0847, "volume": 398332.0, "close_time": 1763006399999, "quote_volume": 33507.0924, "trades": 359, "taker_buy_base": 171257.0, "taker_buy_quote": 14409.6344 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0846, "high": 0.0853, "low": 0.084, "close": 0.0848, "volume": 405822.0, "close_time": 1763009999999, "quote_volume": 34379.4929, "trades": 361, "taker_buy_base": 241525.0, "taker_buy_quote": 20472.4532 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.0847, "high": 0.0849, "low": 0.0837, "close": 0.0848, "volume": 632627.0, "close_time": 1763013599999, "quote_volume": 53215.2887, "trades": 422, "taker_buy_base": 138431.0, "taker_buy_quote": 11650.4497 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.0848, "high": 0.085, "low": 0.0842, "close": 0.0842, "volume": 288111.0, "close_time": 1763017199999, "quote_volume": 24407.2983, "trades": 308, "taker_buy_base": 151322.0, "taker_buy_quote": 12823.3552 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.0842, "high": 0.0843, "low": 0.0833, "close": 0.0834, "volume": 405781.0, "close_time": 1763020799999, "quote_volume": 34008.4685, "trades": 562, "taker_buy_base": 143516.0, "taker_buy_quote": 12049.4059 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0835, "high": 0.0843, "low": 0.0834, "close": 0.084, "volume": 206678.0, "close_time": 1763024399999, "quote_volume": 17368.645, "trades": 151, "taker_buy_base": 123136.0, "taker_buy_quote": 10343.3705 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0831, "close": 0.0832, "volume": 372988.0, "close_time": 1763027999999, "quote_volume": 31114.4061, "trades": 362, "taker_buy_base": 163834.0, "taker_buy_quote": 13676.2758 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.0832, "high": 0.0841, "low": 0.0828, "close": 0.0829, "volume": 236536.0, "close_time": 1763031599999, "quote_volume": 19726.8926, "trades": 206, "taker_buy_base": 94250.0, "taker_buy_quote": 7873.0459 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.0829, "high": 0.0835, "low": 0.0829, "close": 0.0831, "volume": 223461.0, "close_time": 1763035199999, "quote_volume": 18583.457, "trades": 187, "taker_buy_base": 92363.0, "taker_buy_quote": 7684.2473 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0831, "high": 0.0834, "low": 0.0829, "close": 0.0833, "volume": 169571.0, "close_time": 1763038799999, "quote_volume": 14095.7711, "trades": 183, "taker_buy_base": 95957.0, "taker_buy_quote": 7978.1795 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.0833, "high": 0.0835, "low": 0.0824, "close": 0.0829, "volume": 453791.0, "close_time": 1763042399999, "quote_volume": 37649.5535, "trades": 423, "taker_buy_base": 274219.0, "taker_buy_quote": 22747.7042 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.0829, "high": 0.0845, "low": 0.0819, "close": 0.0838, "volume": 654770.0, "close_time": 1763045999999, "quote_volume": 54442.7031, "trades": 617, "taker_buy_base": 270868.0, "taker_buy_quote": 22486.5198 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.0837, "high": 0.0843, "low": 0.0821, "close": 0.0825, "volume": 610752.0, "close_time": 1763049599999, "quote_volume": 50734.8403, "trades": 457, "taker_buy_base": 378312.0, "taker_buy_quote": 31418.1366 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0808, "close": 0.081, "volume": 1005412.0, "close_time": 1763053199999, "quote_volume": 82178.7487, "trades": 1053, "taker_buy_base": 354433.0, "taker_buy_quote": 29048.6123 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.081, "high": 0.0815, "low": 0.0793, "close": 0.0794, "volume": 579814.0, "close_time": 1763056799999, "quote_volume": 46684.8987, "trades": 654, "taker_buy_base": 266432.0, "taker_buy_quote": 21486.5877 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.0794, "high": 0.0797, "low": 0.0782, "close": 0.0786, "volume": 659532.0, "close_time": 1763060399999, "quote_volume": 51996.6581, "trades": 630, "taker_buy_base": 292290.0, "taker_buy_quote": 23050.8687 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.0786, "high": 0.0793, "low": 0.0775, "close": 0.0779, "volume": 1134295.0, "close_time": 1763063999999, "quote_volume": 89161.2777, "trades": 763, "taker_buy_base": 493291.0, "taker_buy_quote": 38808.4611 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0778, "high": 0.0788, "low": 0.0774, "close": 0.0779, "volume": 523103.0, "close_time": 1763067599999, "quote_volume": 40849.0088, "trades": 481, "taker_buy_base": 294283.0, "taker_buy_quote": 23005.983 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.0779, "high": 0.0784, "low": 0.0773, "close": 0.0781, "volume": 301433.0, "close_time": 1763071199999, "quote_volume": 23495.8328, "trades": 276, "taker_buy_base": 151970.0, "taker_buy_quote": 11839.9257 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.078, "high": 0.0799, "low": 0.078, "close": 0.0799, "volume": 280069.0, "close_time": 1763074799999, "quote_volume": 22210.6978, "trades": 238, "taker_buy_base": 161141.0, "taker_buy_quote": 12778.1001 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.0798, "high": 0.0806, "low": 0.0797, "close": 0.0802, "volume": 235148.0, "close_time": 1763078399999, "quote_volume": 18872.3339, "trades": 211, "taker_buy_base": 102800.0, "taker_buy_quote": 8261.0588 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0802, "high": 0.0805, "low": 0.0793, "close": 0.0794, "volume": 404342.0, "close_time": 1763081999999, "quote_volume": 32245.1184, "trades": 343, "taker_buy_base": 158700.0, "taker_buy_quote": 12658.394 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.0793, "high": 0.0798, "low": 0.0788, "close": 0.0791, "volume": 473546.0, "close_time": 1763085599999, "quote_volume": 37581.5822, "trades": 404, "taker_buy_base": 233892.0, "taker_buy_quote": 18586.4878 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.0791, "high": 0.0801, "low": 0.0791, "close": 0.0797, "volume": 308670.0, "close_time": 1763089199999, "quote_volume": 24579.3255, "trades": 235, "taker_buy_base": 164504.0, "taker_buy_quote": 13095.4218 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0788, "close": 0.0791, "volume": 162158.0, "close_time": 1763092799999, "quote_volume": 12847.4823, "trades": 176, "taker_buy_base": 52325.0, "taker_buy_quote": 4150.8264 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0762, "close": 0.0778, "volume": 720496.0, "close_time": 1763096399999, "quote_volume": 55793.9774, "trades": 677, "taker_buy_base": 341840.0, "taker_buy_quote": 26502.2515 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.078, "high": 0.0797, "low": 0.078, "close": 0.0792, "volume": 468150.0, "close_time": 1763099999999, "quote_volume": 36913.6473, "trades": 429, "taker_buy_base": 187219.0, "taker_buy_quote": 14762.4071 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.0792, "high": 0.08, "low": 0.0779, "close": 0.08, "volume": 423482.0, "close_time": 1763103599999, "quote_volume": 33412.9902, "trades": 353, "taker_buy_base": 231487.0, "taker_buy_quote": 18303.2842 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.0799, "high": 0.0802, "low": 0.0791, "close": 0.0793, "volume": 376762.0, "close_time": 1763107199999, "quote_volume": 30056.1554, "trades": 310, "taker_buy_base": 224746.0, "taker_buy_quote": 17942.7681 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0789, "close": 0.0791, "volume": 350724.0, "close_time": 1763110799999, "quote_volume": 27727.0946, "trades": 154, "taker_buy_base": 78335.0, "taker_buy_quote": 6202.5371 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.0791, "high": 0.0794, "low": 0.0784, "close": 0.0785, "volume": 605988.0, "close_time": 1763114399999, "quote_volume": 47708.0158, "trades": 451, "taker_buy_base": 287128.0, "taker_buy_quote": 22613.8103 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.0785, "high": 0.0792, "low": 0.0785, "close": 0.0787, "volume": 104554.0, "close_time": 1763117999999, "quote_volume": 8234.3134, "trades": 142, "taker_buy_base": 51145.0, "taker_buy_quote": 4028.5878 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.0786, "high": 0.0787, "low": 0.0777, "close": 0.078, "volume": 379379.0, "close_time": 1763121599999, "quote_volume": 29565.9058, "trades": 268, "taker_buy_base": 142434.0, "taker_buy_quote": 11119.2625 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0779, "high": 0.0785, "low": 0.0768, "close": 0.0785, "volume": 421823.0, "close_time": 1763125199999, "quote_volume": 32725.7156, "trades": 430, "taker_buy_base": 205130.0, "taker_buy_quote": 15934.026 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.0783, "high": 0.0789, "low": 0.0775, "close": 0.078, "volume": 282131.0, "close_time": 1763128799999, "quote_volume": 22002.0146, "trades": 291, "taker_buy_base": 157965.0, "taker_buy_quote": 12326.095 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.078, "high": 0.0797, "low": 0.0774, "close": 0.079, "volume": 455107.0, "close_time": 1763132399999, "quote_volume": 35904.3128, "trades": 497, "taker_buy_base": 265872.0, "taker_buy_quote": 20981.9754 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.079, "high": 0.0803, "low": 0.0783, "close": 0.0794, "volume": 275114.0, "close_time": 1763135999999, "quote_volume": 21785.8968, "trades": 254, "taker_buy_base": 136148.0, "taker_buy_quote": 10788.3556 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0794, "high": 0.0802, "low": 0.0791, "close": 0.0797, "volume": 126387.0, "close_time": 1763139599999, "quote_volume": 10071.289, "trades": 169, "taker_buy_base": 58917.0, "taker_buy_quote": 4699.3358 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.0798, "high": 0.0799, "low": 0.0779, "close": 0.0782, "volume": 201695.0, "close_time": 1763143199999, "quote_volume": 15987.4203, "trades": 239, "taker_buy_base": 106078.0, "taker_buy_quote": 8421.6425 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.0781, "high": 0.0791, "low": 0.078, "close": 0.0788, "volume": 92196.0, "close_time": 1763146799999, "quote_volume": 7257.2268, "trades": 112, "taker_buy_base": 61623.0, "taker_buy_quote": 4853.5275 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.0787, "high": 0.0796, "low": 0.0784, "close": 0.0794, "volume": 133763.0, "close_time": 1763150399999, "quote_volume": 10599.1396, "trades": 108, "taker_buy_base": 64800.0, "taker_buy_quote": 5148.876 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0796, "high": 0.0797, "low": 0.0774, "close": 0.0777, "volume": 179446.0, "close_time": 1763153999999, "quote_volume": 14095.3205, "trades": 187, "taker_buy_base": 54256.0, "taker_buy_quote": 4263.504 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.0777, "high": 0.0787, "low": 0.0775, "close": 0.0781, "volume": 169218.0, "close_time": 1763157599999, "quote_volume": 13235.2531, "trades": 151, "taker_buy_base": 135195.0, "taker_buy_quote": 10578.1833 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.0782, "high": 0.0786, "low": 0.0774, "close": 0.0774, "volume": 127691.0, "close_time": 1763161199999, "quote_volume": 9958.3124, "trades": 130, "taker_buy_base": 44891.0, "taker_buy_quote": 3501.1239 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0758, "close": 0.0768, "volume": 877534.0, "close_time": 1763164799999, "quote_volume": 67377.5826, "trades": 602, "taker_buy_base": 507279.0, "taker_buy_quote": 38986.7944 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0767, "high": 0.0776, "low": 0.0766, "close": 0.0776, "volume": 485463.0, "close_time": 1763168399999, "quote_volume": 37482.3335, "trades": 343, "taker_buy_base": 307443.0, "taker_buy_quote": 23748.7646 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.0776, "high": 0.0786, "low": 0.0774, "close": 0.0784, "volume": 197946.0, "close_time": 1763171999999, "quote_volume": 15480.0087, "trades": 166, "taker_buy_base": 95939.0, "taker_buy_quote": 7506.4066 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.0784, "high": 0.0791, "low": 0.0783, "close": 0.0791, "volume": 159954.0, "close_time": 1763175599999, "quote_volume": 12570.0894, "trades": 126, "taker_buy_base": 81398.0, "taker_buy_quote": 6396.7551 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.079, "high": 0.0798, "low": 0.079, "close": 0.0794, "volume": 345626.0, "close_time": 1763179199999, "quote_volume": 27401.6766, "trades": 219, "taker_buy_base": 157927.0, "taker_buy_quote": 12530.8818 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0795, "high": 0.0798, "low": 0.079, "close": 0.0791, "volume": 749191.0, "close_time": 1763182799999, "quote_volume": 59553.7075, "trades": 270, "taker_buy_base": 534746.0, "taker_buy_quote": 42522.8652 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.0792, "high": 0.0799, "low": 0.0791, "close": 0.0798, "volume": 86963.0, "close_time": 1763186399999, "quote_volume": 6901.8321, "trades": 79, "taker_buy_base": 48425.0, "taker_buy_quote": 3842.4579 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.0799, "high": 0.0813, "low": 0.0798, "close": 0.081, "volume": 329371.0, "close_time": 1763189999999, "quote_volume": 26587.849, "trades": 274, "taker_buy_base": 221077.0, "taker_buy_quote": 17839.2056 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0803, "close": 0.0805, "volume": 125524.0, "close_time": 1763193599999, "quote_volume": 10125.9102, "trades": 98, "taker_buy_base": 41120.0, "taker_buy_quote": 3318.6067 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0788, "close": 0.0792, "volume": 156267.0, "close_time": 1763197199999, "quote_volume": 12427.7344, "trades": 162, "taker_buy_base": 32753.0, "taker_buy_quote": 2609.6569 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.0792, "high": 0.0803, "low": 0.0791, "close": 0.0796, "volume": 315558.0, "close_time": 1763200799999, "quote_volume": 25176.5023, "trades": 190, "taker_buy_base": 128670.0, "taker_buy_quote": 10259.5428 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.0796, "high": 0.0801, "low": 0.0793, "close": 0.08, "volume": 107606.0, "close_time": 1763204399999, "quote_volume": 8578.2316, "trades": 105, "taker_buy_base": 42860.0, "taker_buy_quote": 3417.5305 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.08, "high": 0.0803, "low": 0.0792, "close": 0.0795, "volume": 184311.0, "close_time": 1763207999999, "quote_volume": 14722.6604, "trades": 110, "taker_buy_base": 105194.0, "taker_buy_quote": 8406.8993 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0794, "high": 0.0803, "low": 0.0794, "close": 0.0802, "volume": 143823.0, "close_time": 1763211599999, "quote_volume": 11502.0798, "trades": 108, "taker_buy_base": 87929.0, "taker_buy_quote": 7028.2797 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.0802, "high": 0.0808, "low": 0.0799, "close": 0.0804, "volume": 204159.0, "close_time": 1763215199999, "quote_volume": 16421.2142, "trades": 151, "taker_buy_base": 152058.0, "taker_buy_quote": 12234.9568 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0798, "close": 0.0798, "volume": 108959.0, "close_time": 1763218799999, "quote_volume": 8723.4185, "trades": 90, "taker_buy_base": 53823.0, "taker_buy_quote": 4308.7142 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.0799, "high": 0.0808, "low": 0.0796, "close": 0.0801, "volume": 791888.0, "close_time": 1763222399999, "quote_volume": 63595.5314, "trades": 607, "taker_buy_base": 526756.0, "taker_buy_quote": 42348.3526 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0801, "high": 0.0803, "low": 0.0794, "close": 0.0799, "volume": 93392.0, "close_time": 1763225999999, "quote_volume": 7453.2916, "trades": 102, "taker_buy_base": 40758.0, "taker_buy_quote": 3251.1454 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.08, "high": 0.0806, "low": 0.0798, "close": 0.0806, "volume": 107140.0, "close_time": 1763229599999, "quote_volume": 8588.7094, "trades": 92, "taker_buy_base": 39698.0, "taker_buy_quote": 3181.8389 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.0806, "high": 0.0808, "low": 0.0801, "close": 0.0803, "volume": 298494.0, "close_time": 1763233199999, "quote_volume": 23958.3406, "trades": 198, "taker_buy_base": 130714.0, "taker_buy_quote": 10491.1365 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.0804, "high": 0.0806, "low": 0.0799, "close": 0.0799, "volume": 106617.0, "close_time": 1763236799999, "quote_volume": 8560.767, "trades": 82, "taker_buy_base": 40324.0, "taker_buy_quote": 3237.714 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.08, "high": 0.0802, "low": 0.0794, "close": 0.0796, "volume": 140338.0, "close_time": 1763240399999, "quote_volume": 11206.0875, "trades": 109, "taker_buy_base": 57560.0, "taker_buy_quote": 4598.0718 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.0797, "high": 0.0803, "low": 0.0791, "close": 0.0793, "volume": 266508.0, "close_time": 1763243999999, "quote_volume": 21246.9108, "trades": 197, "taker_buy_base": 135351.0, "taker_buy_quote": 10797.9331 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.0792, "high": 0.0798, "low": 0.079, "close": 0.0796, "volume": 146844.0, "close_time": 1763247599999, "quote_volume": 11686.4093, "trades": 105, "taker_buy_base": 60584.0, "taker_buy_quote": 4822.6887 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.0795, "high": 0.0798, "low": 0.0793, "close": 0.0793, "volume": 77111.0, "close_time": 1763251199999, "quote_volume": 6135.4755, "trades": 60, "taker_buy_base": 33033.0, "taker_buy_quote": 2627.9065 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0793, "high": 0.0795, "low": 0.0784, "close": 0.079, "volume": 234261.0, "close_time": 1763254799999, "quote_volume": 18489.5619, "trades": 177, "taker_buy_base": 111894.0, "taker_buy_quote": 8833.9712 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.0787, "high": 0.0793, "low": 0.0778, "close": 0.079, "volume": 591300.0, "close_time": 1763258399999, "quote_volume": 46479.2268, "trades": 460, "taker_buy_base": 339741.0, "taker_buy_quote": 26740.8093 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.0789, "high": 0.0799, "low": 0.0787, "close": 0.0798, "volume": 294656.0, "close_time": 1763261999999, "quote_volume": 23403.1041, "trades": 178, "taker_buy_base": 150370.0, "taker_buy_quote": 11943.8055 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.0797, "high": 0.0802, "low": 0.0795, "close": 0.0799, "volume": 234946.0, "close_time": 1763265599999, "quote_volume": 18763.7684, "trades": 152, "taker_buy_base": 114709.0, "taker_buy_quote": 9163.2185 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0799, "high": 0.08, "low": 0.0792, "close": 0.0794, "volume": 163913.0, "close_time": 1763269199999, "quote_volume": 13043.7703, "trades": 145, "taker_buy_base": 68718.0, "taker_buy_quote": 5472.7802 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.0795, "high": 0.0801, "low": 0.0795, "close": 0.0796, "volume": 184247.0, "close_time": 1763272799999, "quote_volume": 14711.1977, "trades": 157, "taker_buy_base": 97075.0, "taker_buy_quote": 7751.7823 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.0796, "high": 0.0802, "low": 0.0796, "close": 0.0796, "volume": 137850.0, "close_time": 1763276399999, "quote_volume": 11017.4862, "trades": 116, "taker_buy_base": 53682.0, "taker_buy_quote": 4288.8783 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.0797, "high": 0.0802, "low": 0.0796, "close": 0.0802, "volume": 173527.0, "close_time": 1763279999999, "quote_volume": 13860.0235, "trades": 131, "taker_buy_base": 82643.0, "taker_buy_quote": 6604.3382 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0792, "close": 0.0794, "volume": 405170.0, "close_time": 1763283599999, "quote_volume": 32262.539, "trades": 165, "taker_buy_base": 66768.0, "taker_buy_quote": 5312.8585 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.0795, "high": 0.08, "low": 0.0791, "close": 0.0798, "volume": 322490.0, "close_time": 1763287199999, "quote_volume": 25636.3332, "trades": 247, "taker_buy_base": 187865.0, "taker_buy_quote": 14939.1468 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.0799, "high": 0.0801, "low": 0.0795, "close": 0.0795, "volume": 256360.0, "close_time": 1763290799999, "quote_volume": 20438.5032, "trades": 206, "taker_buy_base": 111149.0, "taker_buy_quote": 8861.4176 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.0795, "high": 0.0796, "low": 0.0777, "close": 0.0779, "volume": 535512.0, "close_time": 1763294399999, "quote_volume": 41955.9798, "trades": 477, "taker_buy_base": 208468.0, "taker_buy_quote": 16319.3302 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0779, "high": 0.0786, "low": 0.0774, "close": 0.0781, "volume": 824388.0, "close_time": 1763297999999, "quote_volume": 64306.364, "trades": 597, "taker_buy_base": 371749.0, "taker_buy_quote": 29022.4561 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.078, "high": 0.0784, "low": 0.077, "close": 0.0776, "volume": 732169.0, "close_time": 1763301599999, "quote_volume": 56906.2364, "trades": 528, "taker_buy_base": 253993.0, "taker_buy_quote": 19746.1357 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.0776, "high": 0.0783, "low": 0.0773, "close": 0.0781, "volume": 504057.0, "close_time": 1763305199999, "quote_volume": 39167.8132, "trades": 380, "taker_buy_base": 279757.0, "taker_buy_quote": 21735.401 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0762, "close": 0.0764, "volume": 776969.0, "close_time": 1763308799999, "quote_volume": 59991.2824, "trades": 589, "taker_buy_base": 344877.0, "taker_buy_quote": 26638.3063 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0763, "high": 0.0771, "low": 0.0752, "close": 0.0755, "volume": 1207208.0, "close_time": 1763312399999, "quote_volume": 91933.5522, "trades": 952, "taker_buy_base": 557314.0, "taker_buy_quote": 42413.2932 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.0756, "high": 0.0763, "low": 0.0746, "close": 0.0756, "volume": 1518990.0, "close_time": 1763315999999, "quote_volume": 114271.0524, "trades": 1168, "taker_buy_base": 787251.0, "taker_buy_quote": 59265.7314 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.0755, "high": 0.0769, "low": 0.0749, "close": 0.075, "volume": 2061095.0, "close_time": 1763319599999, "quote_volume": 156613.8086, "trades": 1511, "taker_buy_base": 876541.0, "taker_buy_quote": 66645.0759 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.0751, "high": 0.0764, "low": 0.075, "close": 0.0752, "volume": 768897.0, "close_time": 1763323199999, "quote_volume": 58145.8708, "trades": 729, "taker_buy_base": 350807.0, "taker_buy_quote": 26531.9149 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0752, "high": 0.0759, "low": 0.0749, "close": 0.075, "volume": 699043.0, "close_time": 1763326799999, "quote_volume": 52620.0542, "trades": 583, "taker_buy_base": 358128.0, "taker_buy_quote": 26962.1677 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.0749, "high": 0.0751, "low": 0.0741, "close": 0.075, "volume": 585851.0, "close_time": 1763330399999, "quote_volume": 43674.9189, "trades": 534, "taker_buy_base": 323356.0, "taker_buy_quote": 24103.7689 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.0751, "high": 0.0764, "low": 0.0747, "close": 0.0761, "volume": 509429.0, "close_time": 1763333999999, "quote_volume": 38462.6867, "trades": 358, "taker_buy_base": 295976.0, "taker_buy_quote": 22343.6604 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.0762, "high": 0.077, "low": 0.0748, "close": 0.0762, "volume": 340753.0, "close_time": 1763337599999, "quote_volume": 25928.6581, "trades": 393, "taker_buy_base": 156205.0, "taker_buy_quote": 11887.0376 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0762, "high": 0.0774, "low": 0.0755, "close": 0.0768, "volume": 541419.0, "close_time": 1763341199999, "quote_volume": 41345.8373, "trades": 455, "taker_buy_base": 284538.0, "taker_buy_quote": 21730.6446 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.0769, "high": 0.0771, "low": 0.0763, "close": 0.0765, "volume": 372287.0, "close_time": 1763344799999, "quote_volume": 28569.4554, "trades": 387, "taker_buy_base": 235427.0, "taker_buy_quote": 18065.4981 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.0765, "high": 0.0772, "low": 0.0764, "close": 0.077, "volume": 338727.0, "close_time": 1763348399999, "quote_volume": 26045.1865, "trades": 367, "taker_buy_base": 227049.0, "taker_buy_quote": 17452.1555 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.0771, "high": 0.078, "low": 0.0771, "close": 0.0777, "volume": 237718.0, "close_time": 1763351999999, "quote_volume": 18458.5742, "trades": 215, "taker_buy_base": 123756.0, "taker_buy_quote": 9608.6015 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0778, "high": 0.0782, "low": 0.0774, "close": 0.0775, "volume": 137345.0, "close_time": 1763355599999, "quote_volume": 10674.6816, "trades": 171, "taker_buy_base": 71387.0, "taker_buy_quote": 5548.3823 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.0776, "high": 0.078, "low": 0.0772, "close": 0.0779, "volume": 141867.0, "close_time": 1763359199999, "quote_volume": 11008.6505, "trades": 148, "taker_buy_base": 79337.0, "taker_buy_quote": 6158.0629 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.0779, "high": 0.0785, "low": 0.0775, "close": 0.0785, "volume": 265533.0, "close_time": 1763362799999, "quote_volume": 20675.7609, "trades": 225, "taker_buy_base": 168206.0, "taker_buy_quote": 13101.6503 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.0785, "high": 0.0791, "low": 0.0783, "close": 0.0791, "volume": 148262.0, "close_time": 1763366399999, "quote_volume": 11668.3683, "trades": 228, "taker_buy_base": 98552.0, "taker_buy_quote": 7758.7711 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.079, "high": 0.0792, "low": 0.0787, "close": 0.079, "volume": 166371.0, "close_time": 1763369999999, "quote_volume": 13137.9304, "trades": 269, "taker_buy_base": 86002.0, "taker_buy_quote": 6792.7388 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.0791, "high": 0.0794, "low": 0.0787, "close": 0.0787, "volume": 117141.0, "close_time": 1763373599999, "quote_volume": 9254.4455, "trades": 155, "taker_buy_base": 62779.0, "taker_buy_quote": 4963.4515 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.0787, "high": 0.0788, "low": 0.0783, "close": 0.0783, "volume": 89640.0, "close_time": 1763377199999, "quote_volume": 7048.0271, "trades": 138, "taker_buy_base": 33370.0, "taker_buy_quote": 2624.8379 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.0783, "high": 0.0791, "low": 0.0783, "close": 0.0785, "volume": 61607.0, "close_time": 1763380799999, "quote_volume": 4845.7888, "trades": 97, "taker_buy_base": 35202.0, "taker_buy_quote": 2770.4364 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0781, "close": 0.0783, "volume": 133066.0, "close_time": 1763384399999, "quote_volume": 10432.948, "trades": 175, "taker_buy_base": 58881.0, "taker_buy_quote": 4617.838 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0761, "close": 0.0768, "volume": 701633.0, "close_time": 1763387999999, "quote_volume": 54400.4068, "trades": 631, "taker_buy_base": 372357.0, "taker_buy_quote": 28898.7639 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.0767, "high": 0.0801, "low": 0.0763, "close": 0.0789, "volume": 1784093.0, "close_time": 1763391599999, "quote_volume": 141553.5126, "trades": 1202, "taker_buy_base": 660111.0, "taker_buy_quote": 52133.8425 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.079, "high": 0.0792, "low": 0.0775, "close": 0.078, "volume": 312089.0, "close_time": 1763395199999, "quote_volume": 24497.9988, "trades": 529, "taker_buy_base": 178482.0, "taker_buy_quote": 14018.7022 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.078, "high": 0.0791, "low": 0.077, "close": 0.079, "volume": 236955.0, "close_time": 1763398799999, "quote_volume": 18433.066, "trades": 376, "taker_buy_base": 98862.0, "taker_buy_quote": 7688.5135 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.079, "high": 0.079, "low": 0.0767, "close": 0.077, "volume": 297617.0, "close_time": 1763402399999, "quote_volume": 23168.7562, "trades": 375, "taker_buy_base": 141538.0, "taker_buy_quote": 11010.5408 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.0769, "high": 0.0774, "low": 0.0755, "close": 0.0761, "volume": 494662.0, "close_time": 1763405999999, "quote_volume": 37750.006, "trades": 545, "taker_buy_base": 282598.0, "taker_buy_quote": 21569.3639 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.0762, "high": 0.0767, "low": 0.0749, "close": 0.0755, "volume": 402832.0, "close_time": 1763409599999, "quote_volume": 30503.684, "trades": 635, "taker_buy_base": 232926.0, "taker_buy_quote": 17634.0308 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0753, "high": 0.0757, "low": 0.0746, "close": 0.0753, "volume": 524297.0, "close_time": 1763413199999, "quote_volume": 39320.6355, "trades": 390, "taker_buy_base": 268424.0, "taker_buy_quote": 20124.4285 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.0753, "high": 0.0757, "low": 0.0744, "close": 0.0749, "volume": 349308.0, "close_time": 1763416799999, "quote_volume": 26225.4896, "trades": 352, "taker_buy_base": 156092.0, "taker_buy_quote": 11701.3856 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.0748, "high": 0.0758, "low": 0.0747, "close": 0.0754, "volume": 151035.0, "close_time": 1763420399999, "quote_volume": 11394.6229, "trades": 187, "taker_buy_base": 94925.0, "taker_buy_quote": 7159.6396 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.0752, "high": 0.076, "low": 0.0751, "close": 0.0759, "volume": 128962.0, "close_time": 1763423999999, "quote_volume": 9727.8242, "trades": 152, "taker_buy_base": 68831.0, "taker_buy_quote": 5198.2452 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0759, "high": 0.0761, "low": 0.0744, "close": 0.076, "volume": 245906.0, "close_time": 1763427599999, "quote_volume": 18548.5938, "trades": 305, "taker_buy_base": 138892.0, "taker_buy_quote": 10496.0225 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.0759, "high": 0.0763, "low": 0.0755, "close": 0.0756, "volume": 176798.0, "close_time": 1763431199999, "quote_volume": 13416.7767, "trades": 246, "taker_buy_base": 83015.0, "taker_buy_quote": 6302.9963 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.0756, "high": 0.0769, "low": 0.075, "close": 0.0753, "volume": 348337.0, "close_time": 1763434799999, "quote_volume": 26449.1611, "trades": 449, "taker_buy_base": 155383.0, "taker_buy_quote": 11801.0717 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.0752, "high": 0.0765, "low": 0.0745, "close": 0.0764, "volume": 339994.0, "close_time": 1763438399999, "quote_volume": 25617.0909, "trades": 391, "taker_buy_base": 137099.0, "taker_buy_quote": 10329.7247 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0764, "high": 0.0767, "low": 0.0752, "close": 0.0767, "volume": 210179.0, "close_time": 1763441999999, "quote_volume": 15947.3624, "trades": 448, "taker_buy_base": 133201.0, "taker_buy_quote": 10112.893 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.0766, "high": 0.0769, "low": 0.0759, "close": 0.0761, "volume": 152447.0, "close_time": 1763445599999, "quote_volume": 11651.4198, "trades": 321, "taker_buy_base": 88026.0, "taker_buy_quote": 6725.8503 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.076, "high": 0.0763, "low": 0.0752, "close": 0.0753, "volume": 117310.0, "close_time": 1763449199999, "quote_volume": 8855.8477, "trades": 179, "taker_buy_base": 50239.0, "taker_buy_quote": 3792.0872 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.0752, "high": 0.0761, "low": 0.075, "close": 0.0759, "volume": 128827.0, "close_time": 1763452799999, "quote_volume": 9738.045, "trades": 200, "taker_buy_base": 65415.0, "taker_buy_quote": 4942.301 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0759, "high": 0.077, "low": 0.0756, "close": 0.0766, "volume": 274281.0, "close_time": 1763456399999, "quote_volume": 20890.9801, "trades": 357, "taker_buy_base": 137278.0, "taker_buy_quote": 10462.8919 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.0767, "high": 0.0772, "low": 0.0759, "close": 0.0766, "volume": 389389.0, "close_time": 1763459999999, "quote_volume": 29870.0991, "trades": 297, "taker_buy_base": 305706.0, "taker_buy_quote": 23467.9756 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.0767, "high": 0.0774, "low": 0.0766, "close": 0.0771, "volume": 236354.0, "close_time": 1763463599999, "quote_volume": 18199.2421, "trades": 413, "taker_buy_base": 116735.0, "taker_buy_quote": 8987.8787 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.0771, "high": 0.0773, "low": 0.0763, "close": 0.0766, "volume": 262645.0, "close_time": 1763467199999, "quote_volume": 20100.6041, "trades": 299, "taker_buy_base": 63930.0, "taker_buy_quote": 4900.1211 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0766, "high": 0.0772, "low": 0.0758, "close": 0.0768, "volume": 328223.0, "close_time": 1763470799999, "quote_volume": 25105.6595, "trades": 280, "taker_buy_base": 222550.0, "taker_buy_quote": 17028.6455 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.0768, "high": 0.0787, "low": 0.0751, "close": 0.0765, "volume": 4081707.0, "close_time": 1763474399999, "quote_volume": 313106.1142, "trades": 3004, "taker_buy_base": 2116992.0, "taker_buy_quote": 162607.1848 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.0765, "high": 0.0789, "low": 0.0764, "close": 0.0776, "volume": 858163.0, "close_time": 1763477999999, "quote_volume": 66407.0861, "trades": 705, "taker_buy_base": 478874.0, "taker_buy_quote": 37046.3068 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.0776, "high": 0.078, "low": 0.0767, "close": 0.0777, "volume": 571505.0, "close_time": 1763481599999, "quote_volume": 44299.6719, "trades": 437, "taker_buy_base": 133760.0, "taker_buy_quote": 10370.3434 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0777, "high": 0.0789, "low": 0.0775, "close": 0.0783, "volume": 279010.0, "close_time": 1763485199999, "quote_volume": 21832.9297, "trades": 270, "taker_buy_base": 161915.0, "taker_buy_quote": 12662.5099 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.0783, "high": 0.0784, "low": 0.0777, "close": 0.0779, "volume": 117738.0, "close_time": 1763488799999, "quote_volume": 9188.596, "trades": 116, "taker_buy_base": 47102.0, "taker_buy_quote": 3677.2573 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.078, "high": 0.0784, "low": 0.078, "close": 0.0781, "volume": 85767.0, "close_time": 1763492399999, "quote_volume": 6710.0277, "trades": 105, "taker_buy_base": 64689.0, "taker_buy_quote": 5062.8244 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.078, "high": 0.0786, "low": 0.0779, "close": 0.078, "volume": 118027.0, "close_time": 1763495999999, "quote_volume": 9241.7023, "trades": 119, "taker_buy_base": 77813.0, "taker_buy_quote": 6098.1975 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0781, "high": 0.0785, "low": 0.078, "close": 0.078, "volume": 88875.0, "close_time": 1763499599999, "quote_volume": 6947.1189, "trades": 138, "taker_buy_base": 41176.0, "taker_buy_quote": 3220.7401 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.078, "high": 0.0782, "low": 0.0773, "close": 0.0774, "volume": 205014.0, "close_time": 1763503199999, "quote_volume": 15934.9597, "trades": 261, "taker_buy_base": 71511.0, "taker_buy_quote": 5557.88 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.0774, "high": 0.0783, "low": 0.0774, "close": 0.078, "volume": 90680.0, "close_time": 1763506799999, "quote_volume": 7051.5618, "trades": 95, "taker_buy_base": 51165.0, "taker_buy_quote": 3976.1384 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0776, "close": 0.0778, "volume": 87093.0, "close_time": 1763510399999, "quote_volume": 6781.8028, "trades": 167, "taker_buy_base": 54589.0, "taker_buy_quote": 4249.4572 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0777, "high": 0.0779, "low": 0.077, "close": 0.0777, "volume": 317008.0, "close_time": 1763513999999, "quote_volume": 24554.7254, "trades": 281, "taker_buy_base": 198464.0, "taker_buy_quote": 15368.8032 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0776, "high": 0.078, "low": 0.0773, "close": 0.0775, "volume": 204721.0, "close_time": 1763517599999, "quote_volume": 15883.8474, "trades": 190, "taker_buy_base": 91616.0, "taker_buy_quote": 7103.8204 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0775, "close": 0.0778, "volume": 90752.0, "close_time": 1763521199999, "quote_volume": 7053.1198, "trades": 100, "taker_buy_base": 47985.0, "taker_buy_quote": 3729.728 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0766, "close": 0.0767, "volume": 157634.0, "close_time": 1763524799999, "quote_volume": 12167.487, "trades": 225, "taker_buy_base": 58073.0, "taker_buy_quote": 4485.6722 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0763, "close": 0.0764, "volume": 163984.0, "close_time": 1763528399999, "quote_volume": 12563.9011, "trades": 172, "taker_buy_base": 66641.0, "taker_buy_quote": 5111.6207 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.0764, "high": 0.0764, "low": 0.0748, "close": 0.0752, "volume": 207898.0, "close_time": 1763531999999, "quote_volume": 15683.5348, "trades": 210, "taker_buy_base": 82860.0, "taker_buy_quote": 6243.826 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.075, "high": 0.0759, "low": 0.075, "close": 0.0759, "volume": 103411.0, "close_time": 1763535599999, "quote_volume": 7797.7362, "trades": 99, "taker_buy_base": 42069.0, "taker_buy_quote": 3172.2885 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.0759, "high": 0.0767, "low": 0.0758, "close": 0.0766, "volume": 110709.0, "close_time": 1763539199999, "quote_volume": 8443.7195, "trades": 98, "taker_buy_base": 47922.0, "taker_buy_quote": 3657.2916 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0766, "high": 0.0769, "low": 0.0764, "close": 0.0767, "volume": 92807.0, "close_time": 1763542799999, "quote_volume": 7112.0346, "trades": 100, "taker_buy_base": 48244.0, "taker_buy_quote": 3698.1335 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0762, "close": 0.0766, "volume": 231567.0, "close_time": 1763546399999, "quote_volume": 17694.2281, "trades": 188, "taker_buy_base": 49676.0, "taker_buy_quote": 3798.4199 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.0766, "high": 0.077, "low": 0.0765, "close": 0.0766, "volume": 119176.0, "close_time": 1763549999999, "quote_volume": 9147.2491, "trades": 123, "taker_buy_base": 45656.0, "taker_buy_quote": 3506.2239 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.0767, "high": 0.077, "low": 0.0766, "close": 0.0767, "volume": 134096.0, "close_time": 1763553599999, "quote_volume": 10298.5108, "trades": 115, "taker_buy_base": 54741.0, "taker_buy_quote": 4205.485 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0767, "high": 0.0772, "low": 0.0765, "close": 0.0771, "volume": 353404.0, "close_time": 1763557199999, "quote_volume": 27104.8159, "trades": 136, "taker_buy_base": 107681.0, "taker_buy_quote": 8262.1898 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.0772, "high": 0.0777, "low": 0.0767, "close": 0.0767, "volume": 376734.0, "close_time": 1763560799999, "quote_volume": 29149.3918, "trades": 241, "taker_buy_base": 250959.0, "taker_buy_quote": 19444.364 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.0767, "high": 0.0773, "low": 0.076, "close": 0.0773, "volume": 257453.0, "close_time": 1763564399999, "quote_volume": 19760.5593, "trades": 322, "taker_buy_base": 93148.0, "taker_buy_quote": 7160.6663 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.0773, "high": 0.0781, "low": 0.075, "close": 0.0752, "volume": 572867.0, "close_time": 1763567999999, "quote_volume": 43465.6971, "trades": 363, "taker_buy_base": 117977.0, "taker_buy_quote": 9042.1866 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0752, "high": 0.0757, "low": 0.074, "close": 0.0741, "volume": 529856.0, "close_time": 1763571599999, "quote_volume": 39561.4156, "trades": 349, "taker_buy_base": 220970.0, "taker_buy_quote": 16536.5648 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.0741, "high": 0.0746, "low": 0.0729, "close": 0.0743, "volume": 812759.0, "close_time": 1763575199999, "quote_volume": 60015.4525, "trades": 514, "taker_buy_base": 536874.0, "taker_buy_quote": 39672.1169 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.0743, "high": 0.0745, "low": 0.0729, "close": 0.0735, "volume": 474934.0, "close_time": 1763578799999, "quote_volume": 34936.4933, "trades": 391, "taker_buy_base": 226980.0, "taker_buy_quote": 16717.5004 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.0735, "high": 0.0739, "low": 0.0731, "close": 0.0737, "volume": 274068.0, "close_time": 1763582399999, "quote_volume": 20153.05, "trades": 227, "taker_buy_base": 135179.0, "taker_buy_quote": 9945.9543 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0737, "high": 0.0749, "low": 0.0734, "close": 0.0747, "volume": 149732.0, "close_time": 1763585999999, "quote_volume": 11076.5636, "trades": 154, "taker_buy_base": 85241.0, "taker_buy_quote": 6315.8907 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.0747, "high": 0.0761, "low": 0.0745, "close": 0.076, "volume": 393541.0, "close_time": 1763589599999, "quote_volume": 29762.6988, "trades": 369, "taker_buy_base": 180349.0, "taker_buy_quote": 13637.5928 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.076, "high": 0.076, "low": 0.0752, "close": 0.0756, "volume": 139247.0, "close_time": 1763593199999, "quote_volume": 10521.0824, "trades": 138, "taker_buy_base": 53643.0, "taker_buy_quote": 4053.4493 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.0755, "high": 0.0766, "low": 0.0755, "close": 0.0763, "volume": 120940.0, "close_time": 1763596799999, "quote_volume": 9216.841, "trades": 140, "taker_buy_base": 51488.0, "taker_buy_quote": 3924.1589 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0762, "high": 0.0763, "low": 0.0758, "close": 0.0759, "volume": 99544.0, "close_time": 1763600399999, "quote_volume": 7574.1478, "trades": 119, "taker_buy_base": 45196.0, "taker_buy_quote": 3441.6864 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.0759, "high": 0.0764, "low": 0.0759, "close": 0.0762, "volume": 53131.0, "close_time": 1763603999999, "quote_volume": 4047.8676, "trades": 69, "taker_buy_base": 25119.0, "taker_buy_quote": 1914.4226 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.0764, "high": 0.0768, "low": 0.0763, "close": 0.0765, "volume": 129105.0, "close_time": 1763607599999, "quote_volume": 9878.0727, "trades": 115, "taker_buy_base": 60710.0, "taker_buy_quote": 4644.6099 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.0765, "high": 0.0766, "low": 0.076, "close": 0.0761, "volume": 355683.0, "close_time": 1763611199999, "quote_volume": 27130.6707, "trades": 166, "taker_buy_base": 157611.0, "taker_buy_quote": 12035.9969 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0761, "high": 0.0764, "low": 0.0758, "close": 0.0764, "volume": 99714.0, "close_time": 1763614799999, "quote_volume": 7585.8561, "trades": 80, "taker_buy_base": 45726.0, "taker_buy_quote": 3480.8892 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.0764, "high": 0.0765, "low": 0.0757, "close": 0.0759, "volume": 787868.0, "close_time": 1763618399999, "quote_volume": 59740.9362, "trades": 225, "taker_buy_base": 472681.0, "taker_buy_quote": 35839.4901 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.076, "high": 0.0762, "low": 0.0755, "close": 0.0758, "volume": 143541.0, "close_time": 1763621999999, "quote_volume": 10893.8648, "trades": 136, "taker_buy_base": 62238.0, "taker_buy_quote": 4725.0141 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.0759, "high": 0.0762, "low": 0.0758, "close": 0.0761, "volume": 100549.0, "close_time": 1763625599999, "quote_volume": 7635.8853, "trades": 116, "taker_buy_base": 44125.0, "taker_buy_quote": 3352.9146 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.076, "high": 0.0763, "low": 0.0759, "close": 0.076, "volume": 92922.0, "close_time": 1763629199999, "quote_volume": 7071.2929, "trades": 82, "taker_buy_base": 57948.0, "taker_buy_quote": 4412.3625 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.076, "high": 0.0768, "low": 0.076, "close": 0.0764, "volume": 201869.0, "close_time": 1763632799999, "quote_volume": 15428.7102, "trades": 178, "taker_buy_base": 107850.0, "taker_buy_quote": 8252.1439 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.0764, "high": 0.0765, "low": 0.0761, "close": 0.0764, "volume": 109903.0, "close_time": 1763636399999, "quote_volume": 8381.4045, "trades": 108, "taker_buy_base": 45376.0, "taker_buy_quote": 3461.7677 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.0763, "high": 0.0767, "low": 0.0762, "close": 0.0766, "volume": 141805.0, "close_time": 1763639999999, "quote_volume": 10831.169, "trades": 85, "taker_buy_base": 58936.0, "taker_buy_quote": 4500.4294 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0766, "high": 0.0788, "low": 0.0766, "close": 0.0787, "volume": 1303709.0, "close_time": 1763643599999, "quote_volume": 101818.6706, "trades": 538, "taker_buy_base": 441854.0, "taker_buy_quote": 34466.3758 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.0787, "high": 0.0792, "low": 0.0781, "close": 0.0783, "volume": 417407.0, "close_time": 1763647199999, "quote_volume": 32821.8884, "trades": 384, "taker_buy_base": 196749.0, "taker_buy_quote": 15479.5397 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.0782, "high": 0.0788, "low": 0.0772, "close": 0.0784, "volume": 766627.0, "close_time": 1763650799999, "quote_volume": 59843.5067, "trades": 529, "taker_buy_base": 354379.0, "taker_buy_quote": 27680.9625 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0769, "close": 0.0769, "volume": 484561.0, "close_time": 1763654399999, "quote_volume": 37652.3798, "trades": 417, "taker_buy_base": 182113.0, "taker_buy_quote": 14157.1032 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.077, "high": 0.0772, "low": 0.073, "close": 0.0734, "volume": 3443976.0, "close_time": 1763657999999, "quote_volume": 258399.2482, "trades": 2340, "taker_buy_base": 1664687.0, "taker_buy_quote": 125040.6024 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.0734, "high": 0.0737, "low": 0.0713, "close": 0.0717, "volume": 2008307.0, "close_time": 1763661599999, "quote_volume": 144959.1489, "trades": 1301, "taker_buy_base": 902495.0, "taker_buy_quote": 65190.2619 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.0716, "high": 0.0723, "low": 0.071, "close": 0.0712, "volume": 615911.0, "close_time": 1763665199999, "quote_volume": 44175.4974, "trades": 649, "taker_buy_base": 357388.0, "taker_buy_quote": 25633.6375 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.0711, "high": 0.0721, "low": 0.0704, "close": 0.0719, "volume": 876010.0, "close_time": 1763668799999, "quote_volume": 62481.6354, "trades": 799, "taker_buy_base": 395629.0, "taker_buy_quote": 28226.1351 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.072, "high": 0.0722, "low": 0.0712, "close": 0.0717, "volume": 419428.0, "close_time": 1763672399999, "quote_volume": 30099.5714, "trades": 408, "taker_buy_base": 198478.0, "taker_buy_quote": 14253.7733 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.0719, "high": 0.0733, "low": 0.0719, "close": 0.073, "volume": 360463.0, "close_time": 1763675999999, "quote_volume": 26251.833, "trades": 378, "taker_buy_base": 200504.0, "taker_buy_quote": 14603.1437 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.073, "high": 0.0743, "low": 0.07, "close": 0.074, "volume": 1570869.0, "close_time": 1763679599999, "quote_volume": 115347.6154, "trades": 900, "taker_buy_base": 353827.0, "taker_buy_quote": 26013.7955 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.0741, "high": 0.0742, "low": 0.0723, "close": 0.0725, "volume": 599904.0, "close_time": 1763683199999, "quote_volume": 44103.6539, "trades": 372, "taker_buy_base": 212001.0, "taker_buy_quote": 15588.975 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0724, "high": 0.0736, "low": 0.0722, "close": 0.0735, "volume": 433220.0, "close_time": 1763686799999, "quote_volume": 31644.6802, "trades": 390, "taker_buy_base": 271105.0, "taker_buy_quote": 19800.3871 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.0734, "high": 0.074, "low": 0.0732, "close": 0.0734, "volume": 513232.0, "close_time": 1763690399999, "quote_volume": 37785.2068, "trades": 451, "taker_buy_base": 283387.0, "taker_buy_quote": 20846.3539 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.0734, "high": 0.0735, "low": 0.071, "close": 0.0713, "volume": 873963.0, "close_time": 1763693999999, "quote_volume": 62857.8068, "trades": 829, "taker_buy_base": 354886.0, "taker_buy_quote": 25568.3991 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.0713, "high": 0.0727, "low": 0.0713, "close": 0.072, "volume": 572856.0, "close_time": 1763697599999, "quote_volume": 41323.6487, "trades": 507, "taker_buy_base": 359309.0, "taker_buy_quote": 25942.8061 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.072, "high": 0.0726, "low": 0.071, "close": 0.0724, "volume": 652505.0, "close_time": 1763701199999, "quote_volume": 46831.697, "trades": 537, "taker_buy_base": 375198.0, "taker_buy_quote": 26937.2605 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.0724, "high": 0.0726, "low": 0.0713, "close": 0.0714, "volume": 436348.0, "close_time": 1763704799999, "quote_volume": 31439.719, "trades": 410, "taker_buy_base": 205320.0, "taker_buy_quote": 14796.4152 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.0715, "high": 0.0721, "low": 0.0712, "close": 0.0718, "volume": 296559.0, "close_time": 1763708399999, "quote_volume": 21251.0248, "trades": 260, "taker_buy_base": 143510.0, "taker_buy_quote": 10290.0332 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0647, "close": 0.0683, "volume": 2889438.0, "close_time": 1763711999999, "quote_volume": 197554.9698, "trades": 2414, "taker_buy_base": 1367169.0, "taker_buy_quote": 93333.7228 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0683, "high": 0.0692, "low": 0.0675, "close": 0.0678, "volume": 1417450.0, "close_time": 1763715599999, "quote_volume": 96913.7888, "trades": 1057, "taker_buy_base": 685839.0, "taker_buy_quote": 46969.7132 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.0679, "high": 0.0684, "low": 0.0669, "close": 0.067, "volume": 654220.0, "close_time": 1763719199999, "quote_volume": 44136.7493, "trades": 449, "taker_buy_base": 373929.0, "taker_buy_quote": 25276.7205 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.0671, "high": 0.0678, "low": 0.0667, "close": 0.0674, "volume": 295460.0, "close_time": 1763722799999, "quote_volume": 19910.052, "trades": 223, "taker_buy_base": 175796.0, "taker_buy_quote": 11844.9097 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.0673, "high": 0.0685, "low": 0.0668, "close": 0.0671, "volume": 605628.0, "close_time": 1763726399999, "quote_volume": 41068.8114, "trades": 493, "taker_buy_base": 304870.0, "taker_buy_quote": 20674.7025 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0671, "high": 0.0694, "low": 0.0661, "close": 0.069, "volume": 1485616.0, "close_time": 1763729999999, "quote_volume": 100527.3611, "trades": 1113, "taker_buy_base": 803406.0, "taker_buy_quote": 54291.0609 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.0689, "high": 0.07, "low": 0.0687, "close": 0.0695, "volume": 574987.0, "close_time": 1763733599999, "quote_volume": 39945.1021, "trades": 370, "taker_buy_base": 289876.0, "taker_buy_quote": 20121.8175 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.0695, "high": 0.0708, "low": 0.0692, "close": 0.0707, "volume": 475859.0, "close_time": 1763737199999, "quote_volume": 33397.8447, "trades": 342, "taker_buy_base": 248427.0, "taker_buy_quote": 17444.7367 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0692, "close": 0.0697, "volume": 500393.0, "close_time": 1763740799999, "quote_volume": 34905.8463, "trades": 404, "taker_buy_base": 233458.0, "taker_buy_quote": 16289.4351 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0697, "high": 0.0718, "low": 0.069, "close": 0.0718, "volume": 607157.0, "close_time": 1763744399999, "quote_volume": 42576.8075, "trades": 440, "taker_buy_base": 308944.0, "taker_buy_quote": 21654.5874 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.0717, "high": 0.0723, "low": 0.0713, "close": 0.0716, "volume": 378352.0, "close_time": 1763747999999, "quote_volume": 27200.7296, "trades": 299, "taker_buy_base": 152024.0, "taker_buy_quote": 10934.34 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.0716, "high": 0.0719, "low": 0.0702, "close": 0.0717, "volume": 563326.0, "close_time": 1763751599999, "quote_volume": 40077.7327, "trades": 368, "taker_buy_base": 246545.0, "taker_buy_quote": 17494.0191 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.0717, "high": 0.072, "low": 0.0709, "close": 0.071, "volume": 169669.0, "close_time": 1763755199999, "quote_volume": 12117.2746, "trades": 144, "taker_buy_base": 85665.0, "taker_buy_quote": 6114.6138 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.071, "high": 0.0711, "low": 0.07, "close": 0.0704, "volume": 334568.0, "close_time": 1763758799999, "quote_volume": 23659.0722, "trades": 204, "taker_buy_base": 167614.0, "taker_buy_quote": 11845.6257 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.0704, "high": 0.0716, "low": 0.07, "close": 0.0713, "volume": 333149.0, "close_time": 1763762399999, "quote_volume": 23698.6158, "trades": 220, "taker_buy_base": 134232.0, "taker_buy_quote": 9541.191 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.0713, "high": 0.0714, "low": 0.0692, "close": 0.0693, "volume": 199756.0, "close_time": 1763765999999, "quote_volume": 14107.5192, "trades": 150, "taker_buy_base": 93099.0, "taker_buy_quote": 6573.4521 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.0693, "high": 0.0712, "low": 0.069, "close": 0.0711, "volume": 277006.0, "close_time": 1763769599999, "quote_volume": 19485.1777, "trades": 192, "taker_buy_base": 176918.0, "taker_buy_quote": 12445.3996 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.071, "high": 0.0712, "low": 0.0708, "close": 0.0709, "volume": 184544.0, "close_time": 1763773199999, "quote_volume": 13110.7798, "trades": 151, "taker_buy_base": 117204.0, "taker_buy_quote": 8328.1803 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.071, "high": 0.0714, "low": 0.0709, "close": 0.0712, "volume": 250734.0, "close_time": 1763776799999, "quote_volume": 17838.191, "trades": 196, "taker_buy_base": 126573.0, "taker_buy_quote": 9010.4002 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0705, "close": 0.071, "volume": 145130.0, "close_time": 1763780399999, "quote_volume": 10273.0398, "trades": 97, "taker_buy_base": 91255.0, "taker_buy_quote": 6460.4114 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.0709, "high": 0.0713, "low": 0.0705, "close": 0.0707, "volume": 121939.0, "close_time": 1763783999999, "quote_volume": 8644.1989, "trades": 114, "taker_buy_base": 64711.0, "taker_buy_quote": 4589.7454 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0693, "close": 0.0704, "volume": 366984.0, "close_time": 1763787599999, "quote_volume": 25625.4772, "trades": 210, "taker_buy_base": 116243.0, "taker_buy_quote": 8114.3983 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0694, "close": 0.0701, "volume": 175223.0, "close_time": 1763791199999, "quote_volume": 12261.5167, "trades": 141, "taker_buy_base": 93828.0, "taker_buy_quote": 6567.5009 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.0701, "high": 0.0708, "low": 0.0695, "close": 0.0707, "volume": 156172.0, "close_time": 1763794799999, "quote_volume": 10987.8153, "trades": 138, "taker_buy_base": 90908.0, "taker_buy_quote": 6388.3851 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.0706, "high": 0.0709, "low": 0.0702, "close": 0.0707, "volume": 130862.0, "close_time": 1763798399999, "quote_volume": 9252.7845, "trades": 81, "taker_buy_base": 84654.0, "taker_buy_quote": 5991.4558 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0691, "close": 0.0692, "volume": 201015.0, "close_time": 1763801999999, "quote_volume": 13994.5487, "trades": 161, "taker_buy_base": 107657.0, "taker_buy_quote": 7479.8579 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.0693, "high": 0.0702, "low": 0.0691, "close": 0.0695, "volume": 334085.0, "close_time": 1763805599999, "quote_volume": 23244.7867, "trades": 229, "taker_buy_base": 185381.0, "taker_buy_quote": 12900.0994 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.0695, "high": 0.07, "low": 0.069, "close": 0.0693, "volume": 219683.0, "close_time": 1763809199999, "quote_volume": 15244.4365, "trades": 173, "taker_buy_base": 100696.0, "taker_buy_quote": 6992.4906 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.0692, "high": 0.0703, "low": 0.0692, "close": 0.07, "volume": 179738.0, "close_time": 1763812799999, "quote_volume": 12579.0997, "trades": 155, "taker_buy_base": 122565.0, "taker_buy_quote": 8584.5159 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.07, "high": 0.07, "low": 0.0691, "close": 0.0693, "volume": 165296.0, "close_time": 1763816399999, "quote_volume": 11473.3314, "trades": 97, "taker_buy_base": 110938.0, "taker_buy_quote": 7692.3213 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.0692, "high": 0.0699, "low": 0.069, "close": 0.0698, "volume": 507506.0, "close_time": 1763819999999, "quote_volume": 35156.4321, "trades": 332, "taker_buy_base": 210227.0, "taker_buy_quote": 14585.4765 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.0698, "high": 0.0707, "low": 0.0698, "close": 0.0704, "volume": 255437.0, "close_time": 1763823599999, "quote_volume": 17956.6261, "trades": 251, "taker_buy_base": 138804.0, "taker_buy_quote": 9763.0559 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0694, "close": 0.0699, "volume": 304656.0, "close_time": 1763827199999, "quote_volume": 21322.08, "trades": 223, "taker_buy_base": 112786.0, "taker_buy_quote": 7898.0201 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0698, "high": 0.0706, "low": 0.0698, "close": 0.0705, "volume": 234365.0, "close_time": 1763830799999, "quote_volume": 16477.6501, "trades": 171, "taker_buy_base": 141238.0, "taker_buy_quote": 9927.215 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0701, "close": 0.0703, "volume": 111765.0, "close_time": 1763834399999, "quote_volume": 7866.9094, "trades": 114, "taker_buy_base": 35980.0, "taker_buy_quote": 2532.2782 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.0703, "high": 0.0705, "low": 0.07, "close": 0.0704, "volume": 145063.0, "close_time": 1763837999999, "quote_volume": 10182.0218, "trades": 149, "taker_buy_base": 45436.0, "taker_buy_quote": 3188.4001 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.0703, "high": 0.0706, "low": 0.0702, "close": 0.0705, "volume": 118279.0, "close_time": 1763841599999, "quote_volume": 8324.4166, "trades": 146, "taker_buy_base": 35078.0, "taker_buy_quote": 2468.7466 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0704, "high": 0.0711, "low": 0.0699, "close": 0.0701, "volume": 2686731.0, "close_time": 1763845199999, "quote_volume": 188988.6245, "trades": 1056, "taker_buy_base": 1098853.0, "taker_buy_quote": 77485.795 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.07, "high": 0.0703, "low": 0.0699, "close": 0.0701, "volume": 285440.0, "close_time": 1763848799999, "quote_volume": 20012.5052, "trades": 194, "taker_buy_base": 91997.0, "taker_buy_quote": 6455.8463 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.0701, "high": 0.0715, "low": 0.07, "close": 0.0712, "volume": 379549.0, "close_time": 1763852399999, "quote_volume": 26738.8687, "trades": 186, "taker_buy_base": 190341.0, "taker_buy_quote": 13409.3096 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0705, "close": 0.0707, "volume": 60180.0, "close_time": 1763855999999, "quote_volume": 4264.0107, "trades": 86, "taker_buy_base": 45352.0, "taker_buy_quote": 3212.4281 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0706, "high": 0.071, "low": 0.0703, "close": 0.0706, "volume": 140033.0, "close_time": 1763859599999, "quote_volume": 9883.8091, "trades": 120, "taker_buy_base": 74999.0, "taker_buy_quote": 5289.174 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.0707, "high": 0.0719, "low": 0.0707, "close": 0.0717, "volume": 127452.0, "close_time": 1763863199999, "quote_volume": 9077.5952, "trades": 132, "taker_buy_base": 59629.0, "taker_buy_quote": 4248.5613 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0714, "close": 0.0715, "volume": 175873.0, "close_time": 1763866799999, "quote_volume": 12601.2964, "trades": 174, "taker_buy_base": 89335.0, "taker_buy_quote": 6399.8156 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.0715, "high": 0.0717, "low": 0.071, "close": 0.0714, "volume": 83548.0, "close_time": 1763870399999, "quote_volume": 5957.2461, "trades": 77, "taker_buy_base": 21520.0, "taker_buy_quote": 1533.9331 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0715, "high": 0.072, "low": 0.0713, "close": 0.0715, "volume": 183800.0, "close_time": 1763873999999, "quote_volume": 13164.7848, "trades": 157, "taker_buy_base": 91006.0, "taker_buy_quote": 6518.5686 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0708, "close": 0.0711, "volume": 258761.0, "close_time": 1763877599999, "quote_volume": 18398.735, "trades": 161, "taker_buy_base": 85066.0, "taker_buy_quote": 6044.1609 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.0711, "high": 0.0712, "low": 0.0707, "close": 0.0707, "volume": 137432.0, "close_time": 1763881199999, "quote_volume": 9744.5015, "trades": 111, "taker_buy_base": 72670.0, "taker_buy_quote": 5153.772 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.0708, "high": 0.0711, "low": 0.0704, "close": 0.0711, "volume": 157302.0, "close_time": 1763884799999, "quote_volume": 11114.3141, "trades": 150, "taker_buy_base": 67023.0, "taker_buy_quote": 4739.9048 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0711, "high": 0.0714, "low": 0.0709, "close": 0.071, "volume": 310633.0, "close_time": 1763888399999, "quote_volume": 22102.6125, "trades": 253, "taker_buy_base": 148941.0, "taker_buy_quote": 10601.9946 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.0711, "high": 0.0716, "low": 0.071, "close": 0.0715, "volume": 136873.0, "close_time": 1763891999999, "quote_volume": 9757.6075, "trades": 153, "taker_buy_base": 88361.0, "taker_buy_quote": 6304.7594 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.0715, "high": 0.0718, "low": 0.0713, "close": 0.0717, "volume": 182740.0, "close_time": 1763895599999, "quote_volume": 13084.0825, "trades": 115, "taker_buy_base": 121551.0, "taker_buy_quote": 8707.2912 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.0716, "high": 0.0721, "low": 0.0715, "close": 0.072, "volume": 204713.0, "close_time": 1763899199999, "quote_volume": 14686.4985, "trades": 161, "taker_buy_base": 80089.0, "taker_buy_quote": 5756.548 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0721, "high": 0.0728, "low": 0.0721, "close": 0.0723, "volume": 338718.0, "close_time": 1763902799999, "quote_volume": 24543.5186, "trades": 262, "taker_buy_base": 96706.0, "taker_buy_quote": 7011.7207 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.0724, "high": 0.0725, "low": 0.0721, "close": 0.0724, "volume": 114446.0, "close_time": 1763906399999, "quote_volume": 8280.8154, "trades": 75, "taker_buy_base": 69980.0, "taker_buy_quote": 5064.5549 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.0724, "high": 0.0726, "low": 0.0717, "close": 0.0717, "volume": 318965.0, "close_time": 1763909999999, "quote_volume": 23029.6905, "trades": 239, "taker_buy_base": 57306.0, "taker_buy_quote": 4138.3636 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.0717, "high": 0.0725, "low": 0.0717, "close": 0.0723, "volume": 144264.0, "close_time": 1763913599999, "quote_volume": 10414.3801, "trades": 143, "taker_buy_base": 63503.0, "taker_buy_quote": 4586.1242 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0722, "high": 0.0727, "low": 0.0719, "close": 0.0719, "volume": 180212.0, "close_time": 1763917199999, "quote_volume": 13032.608, "trades": 194, "taker_buy_base": 53171.0, "taker_buy_quote": 3852.7564 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.0719, "high": 0.072, "low": 0.0714, "close": 0.0715, "volume": 122555.0, "close_time": 1763920799999, "quote_volume": 8788.2425, "trades": 139, "taker_buy_base": 44995.0, "taker_buy_quote": 3227.3979 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.0716, "high": 0.0719, "low": 0.0714, "close": 0.0714, "volume": 69226.0, "close_time": 1763924399999, "quote_volume": 4962.4843, "trades": 101, "taker_buy_base": 29352.0, "taker_buy_quote": 2104.939 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.0715, "high": 0.0723, "low": 0.0715, "close": 0.0719, "volume": 176010.0, "close_time": 1763927999999, "quote_volume": 12660.0924, "trades": 165, "taker_buy_base": 107388.0, "taker_buy_quote": 7728.4005 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0719, "high": 0.0721, "low": 0.0717, "close": 0.0721, "volume": 84727.0, "close_time": 1763931599999, "quote_volume": 6087.231, "trades": 96, "taker_buy_base": 24147.0, "taker_buy_quote": 1735.6789 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.072, "high": 0.0724, "low": 0.0717, "close": 0.0723, "volume": 109919.0, "close_time": 1763935199999, "quote_volume": 7922.9727, "trades": 200, "taker_buy_base": 70901.0, "taker_buy_quote": 5114.7701 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.0722, "high": 0.0723, "low": 0.0718, "close": 0.0721, "volume": 64448.0, "close_time": 1763938799999, "quote_volume": 4644.9088, "trades": 72, "taker_buy_base": 7645.0, "taker_buy_quote": 550.8638 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.0722, "high": 0.0723, "low": 0.0715, "close": 0.0718, "volume": 237326.0, "close_time": 1763942399999, "quote_volume": 17030.9714, "trades": 190, "taker_buy_base": 153350.0, "taker_buy_quote": 11004.4022 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0719, "high": 0.0721, "low": 0.0712, "close": 0.0717, "volume": 727000.0, "close_time": 1763945999999, "quote_volume": 52007.8126, "trades": 615, "taker_buy_base": 432063.0, "taker_buy_quote": 30918.204 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.0717, "high": 0.0718, "low": 0.0712, "close": 0.0717, "volume": 382202.0, "close_time": 1763949599999, "quote_volume": 27309.3109, "trades": 319, "taker_buy_base": 222700.0, "taker_buy_quote": 15920.5808 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.0717, "high": 0.0731, "low": 0.0717, "close": 0.0726, "volume": 407111.0, "close_time": 1763953199999, "quote_volume": 29504.1544, "trades": 343, "taker_buy_base": 254604.0, "taker_buy_quote": 18443.8397 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0727, "high": 0.0733, "low": 0.0725, "close": 0.0727, "volume": 304466.0, "close_time": 1763956799999, "quote_volume": 22159.1981, "trades": 242, "taker_buy_base": 158109.0, "taker_buy_quote": 11501.3334 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0726, "high": 0.0728, "low": 0.072, "close": 0.0723, "volume": 420700.0, "close_time": 1763960399999, "quote_volume": 30457.2214, "trades": 364, "taker_buy_base": 176021.0, "taker_buy_quote": 12748.17 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.0723, "high": 0.0737, "low": 0.0722, "close": 0.073, "volume": 278543.0, "close_time": 1763963999999, "quote_volume": 20367.6829, "trades": 199, "taker_buy_base": 177221.0, "taker_buy_quote": 12977.082 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.0731, "high": 0.0731, "low": 0.0723, "close": 0.0726, "volume": 255422.0, "close_time": 1763967599999, "quote_volume": 18531.5357, "trades": 214, "taker_buy_base": 129210.0, "taker_buy_quote": 9383.4066 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.0726, "high": 0.0726, "low": 0.0721, "close": 0.0724, "volume": 120397.0, "close_time": 1763971199999, "quote_volume": 8709.7334, "trades": 126, "taker_buy_base": 49339.0, "taker_buy_quote": 3569.7712 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0722, "high": 0.0724, "low": 0.0719, "close": 0.0723, "volume": 492224.0, "close_time": 1763974799999, "quote_volume": 35540.1876, "trades": 170, "taker_buy_base": 160786.0, "taker_buy_quote": 11605.5995 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.0722, "high": 0.0723, "low": 0.071, "close": 0.0713, "volume": 270289.0, "close_time": 1763978399999, "quote_volume": 19386.9677, "trades": 187, "taker_buy_base": 127753.0, "taker_buy_quote": 9167.0699 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.0715, "high": 0.0716, "low": 0.0712, "close": 0.0715, "volume": 208998.0, "close_time": 1763981999999, "quote_volume": 14934.1383, "trades": 197, "taker_buy_base": 98554.0, "taker_buy_quote": 7039.4652 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0714, "close": 0.0716, "volume": 322891.0, "close_time": 1763985599999, "quote_volume": 23091.7247, "trades": 176, "taker_buy_base": 101103.0, "taker_buy_quote": 7234.0077 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0715, "high": 0.0718, "low": 0.0714, "close": 0.0715, "volume": 107688.0, "close_time": 1763989199999, "quote_volume": 7707.7421, "trades": 108, "taker_buy_base": 58243.0, "taker_buy_quote": 4169.8693 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.0715, "high": 0.0722, "low": 0.0715, "close": 0.0719, "volume": 127367.0, "close_time": 1763992799999, "quote_volume": 9172.1449, "trades": 135, "taker_buy_base": 43623.0, "taker_buy_quote": 3144.2613 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.0719, "high": 0.0726, "low": 0.0711, "close": 0.0719, "volume": 528969.0, "close_time": 1763996399999, "quote_volume": 38042.392, "trades": 480, "taker_buy_base": 177690.0, "taker_buy_quote": 12795.1016 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.0722, "high": 0.0729, "low": 0.0719, "close": 0.0728, "volume": 349185.0, "close_time": 1763999999999, "quote_volume": 25255.2686, "trades": 391, "taker_buy_base": 168995.0, "taker_buy_quote": 12227.3047 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0726, "high": 0.0736, "low": 0.0726, "close": 0.0733, "volume": 441704.0, "close_time": 1764003599999, "quote_volume": 32334.8484, "trades": 409, "taker_buy_base": 211535.0, "taker_buy_quote": 15492.5229 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.0734, "high": 0.0749, "low": 0.0732, "close": 0.0748, "volume": 535525.0, "close_time": 1764007199999, "quote_volume": 39683.9498, "trades": 365, "taker_buy_base": 224807.0, "taker_buy_quote": 16612.6056 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0748, "close": 0.0751, "volume": 175350.0, "close_time": 1764010799999, "quote_volume": 13158.3398, "trades": 182, "taker_buy_base": 100219.0, "taker_buy_quote": 7522.982 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.0751, "high": 0.0754, "low": 0.0749, "close": 0.0751, "volume": 265092.0, "close_time": 1764014399999, "quote_volume": 19927.4204, "trades": 217, "taker_buy_base": 186861.0, "taker_buy_quote": 14052.0317 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0752, "high": 0.0754, "low": 0.0748, "close": 0.0749, "volume": 174149.0, "close_time": 1764017999999, "quote_volume": 13061.1961, "trades": 141, "taker_buy_base": 75686.0, "taker_buy_quote": 5678.0073 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.0748, "high": 0.0749, "low": 0.0743, "close": 0.0743, "volume": 89625.0, "close_time": 1764021599999, "quote_volume": 6688.1031, "trades": 101, "taker_buy_base": 29087.0, "taker_buy_quote": 2174.2139 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.0745, "high": 0.0749, "low": 0.0742, "close": 0.0743, "volume": 156332.0, "close_time": 1764025199999, "quote_volume": 11667.1272, "trades": 127, "taker_buy_base": 114552.0, "taker_buy_quote": 8554.9148 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.0744, "high": 0.0745, "low": 0.0741, "close": 0.0741, "volume": 82881.0, "close_time": 1764028799999, "quote_volume": 6158.3262, "trades": 94, "taker_buy_base": 28767.0, "taker_buy_quote": 2138.1582 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0741, "high": 0.0746, "low": 0.074, "close": 0.0745, "volume": 146896.0, "close_time": 1764032399999, "quote_volume": 10928.1825, "trades": 108, "taker_buy_base": 99712.0, "taker_buy_quote": 7422.5896 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.0744, "high": 0.0746, "low": 0.0741, "close": 0.0741, "volume": 157952.0, "close_time": 1764035999999, "quote_volume": 11745.2863, "trades": 128, "taker_buy_base": 104661.0, "taker_buy_quote": 7783.3847 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.0742, "high": 0.0742, "low": 0.0736, "close": 0.074, "volume": 129761.0, "close_time": 1764039599999, "quote_volume": 9589.564, "trades": 107, "taker_buy_base": 24840.0, "taker_buy_quote": 1839.3595 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.074, "high": 0.0743, "low": 0.0738, "close": 0.0739, "volume": 227857.0, "close_time": 1764043199999, "quote_volume": 16874.7877, "trades": 161, "taker_buy_base": 129295.0, "taker_buy_quote": 9578.7459 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0739, "high": 0.0744, "low": 0.0739, "close": 0.074, "volume": 272582.0, "close_time": 1764046799999, "quote_volume": 20192.0251, "trades": 173, "taker_buy_base": 147569.0, "taker_buy_quote": 10933.1785 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.0739, "high": 0.0741, "low": 0.0737, "close": 0.0739, "volume": 130667.0, "close_time": 1764050399999, "quote_volume": 9662.896, "trades": 178, "taker_buy_base": 53052.0, "taker_buy_quote": 3925.2163 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.0739, "high": 0.074, "low": 0.0734, "close": 0.0737, "volume": 221229.0, "close_time": 1764053999999, "quote_volume": 16316.4719, "trades": 278, "taker_buy_base": 75706.0, "taker_buy_quote": 5582.4317 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.0737, "high": 0.0738, "low": 0.0731, "close": 0.0733, "volume": 237792.0, "close_time": 1764057599999, "quote_volume": 17458.7697, "trades": 315, "taker_buy_base": 52858.0, "taker_buy_quote": 3884.6707 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0732, "high": 0.0737, "low": 0.0727, "close": 0.0728, "volume": 468414.0, "close_time": 1764061199999, "quote_volume": 34302.185, "trades": 598, "taker_buy_base": 190804.0, "taker_buy_quote": 13990.4161 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.0729, "high": 0.0731, "low": 0.0726, "close": 0.0731, "volume": 194469.0, "close_time": 1764064799999, "quote_volume": 14165.6795, "trades": 338, "taker_buy_base": 82408.0, "taker_buy_quote": 6001.3478 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.0731, "high": 0.0733, "low": 0.0729, "close": 0.0732, "volume": 107943.0, "close_time": 1764068399999, "quote_volume": 7897.7624, "trades": 107, "taker_buy_base": 49935.0, "taker_buy_quote": 3655.0294 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.0731, "high": 0.0732, "low": 0.0726, "close": 0.0727, "volume": 198073.0, "close_time": 1764071999999, "quote_volume": 14443.7862, "trades": 173, "taker_buy_base": 96750.0, "taker_buy_quote": 7057.9813 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0727, "high": 0.0735, "low": 0.0726, "close": 0.0731, "volume": 306874.0, "close_time": 1764075599999, "quote_volume": 22444.94, "trades": 253, "taker_buy_base": 178758.0, "taker_buy_quote": 13067.2118 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.0731, "high": 0.0734, "low": 0.0723, "close": 0.0723, "volume": 97616.0, "close_time": 1764079199999, "quote_volume": 7121.689, "trades": 106, "taker_buy_base": 42424.0, "taker_buy_quote": 3095.7166 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.0724, "high": 0.0729, "low": 0.0715, "close": 0.0723, "volume": 237733.0, "close_time": 1764082799999, "quote_volume": 17198.5281, "trades": 222, "taker_buy_base": 125222.0, "taker_buy_quote": 9067.247 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.0722, "high": 0.073, "low": 0.0716, "close": 0.0727, "volume": 249641.0, "close_time": 1764086399999, "quote_volume": 18004.6259, "trades": 261, "taker_buy_base": 119958.0, "taker_buy_quote": 8657.6216 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0726, "high": 0.0734, "low": 0.0725, "close": 0.073, "volume": 176962.0, "close_time": 1764089999999, "quote_volume": 12908.5517, "trades": 229, "taker_buy_base": 91634.0, "taker_buy_quote": 6687.4822 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.0732, "high": 0.0739, "low": 0.073, "close": 0.0736, "volume": 444739.0, "close_time": 1764093599999, "quote_volume": 32687.3055, "trades": 437, "taker_buy_base": 140205.0, "taker_buy_quote": 10312.6821 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.0736, "high": 0.0741, "low": 0.0735, "close": 0.0735, "volume": 69886.0, "close_time": 1764097199999, "quote_volume": 5154.7831, "trades": 104, "taker_buy_base": 24909.0, "taker_buy_quote": 1839.3855 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.0735, "high": 0.0738, "low": 0.0724, "close": 0.0737, "volume": 621554.0, "close_time": 1764100799999, "quote_volume": 45557.419, "trades": 314, "taker_buy_base": 265153.0, "taker_buy_quote": 19459.4199 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.0738, "high": 0.0739, "low": 0.0733, "close": 0.0737, "volume": 367178.0, "close_time": 1764104399999, "quote_volume": 26990.8075, "trades": 275, "taker_buy_base": 133584.0, "taker_buy_quote": 9822.0295 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.0738, "high": 0.0738, "low": 0.0734, "close": 0.0735, "volume": 215768.0, "close_time": 1764107999999, "quote_volume": 15880.3081, "trades": 181, "taker_buy_base": 56001.0, "taker_buy_quote": 4125.1138 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.0733, "high": 0.0743, "low": 0.0728, "close": 0.0741, "volume": 138303.0, "close_time": 1764111599999, "quote_volume": 10196.0528, "trades": 133, "taker_buy_base": 89744.0, "taker_buy_quote": 6631.3316 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.0741, "high": 0.0746, "low": 0.0738, "close": 0.0742, "volume": 227598.0, "close_time": 1764115199999, "quote_volume": 16898.2182, "trades": 195, "taker_buy_base": 99011.0, "taker_buy_quote": 7357.8857 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.074, "high": 0.0742, "low": 0.0739, "close": 0.0739, "volume": 226569.0, "close_time": 1764118799999, "quote_volume": 16785.1365, "trades": 186, "taker_buy_base": 122903.0, "taker_buy_quote": 9112.3514 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.0739, "high": 0.0743, "low": 0.0734, "close": 0.074, "volume": 178438.0, "close_time": 1764122399999, "quote_volume": 13154.8965, "trades": 170, "taker_buy_base": 99548.0, "taker_buy_quote": 7338.6075 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.074, "high": 0.0741, "low": 0.0737, "close": 0.0737, "volume": 71422.0, "close_time": 1764125999999, "quote_volume": 5276.4831, "trades": 99, "taker_buy_base": 20115.0, "taker_buy_quote": 1487.0196 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.0738, "high": 0.074, "low": 0.0731, "close": 0.0732, "volume": 300917.0, "close_time": 1764129599999, "quote_volume": 22171.8887, "trades": 213, "taker_buy_base": 152412.0, "taker_buy_quote": 11254.226 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 62180.0, "close_time": 1764133199999, "quote_volume": 4551.3288, "trades": 90, "taker_buy_base": 16468.0, "taker_buy_quote": 1205.9806 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.0731, "high": 0.0736, "low": 0.0731, "close": 0.0735, "volume": 252112.0, "close_time": 1764136799999, "quote_volume": 18484.487, "trades": 270, "taker_buy_base": 98979.0, "taker_buy_quote": 7262.7859 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.0735, "high": 0.0736, "low": 0.0731, "close": 0.0733, "volume": 143425.0, "close_time": 1764140399999, "quote_volume": 10515.7772, "trades": 144, "taker_buy_base": 44138.0, "taker_buy_quote": 3236.2083 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.0733, "high": 0.0736, "low": 0.0731, "close": 0.0734, "volume": 319477.0, "close_time": 1764143999999, "quote_volume": 23419.8607, "trades": 193, "taker_buy_base": 220644.0, "taker_buy_quote": 16178.694 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0726, "close": 0.0727, "volume": 191142.0, "close_time": 1764147599999, "quote_volume": 13951.054, "trades": 153, "taker_buy_base": 36565.0, "taker_buy_quote": 2671.0365 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0724, "close": 0.0725, "volume": 108177.0, "close_time": 1764151199999, "quote_volume": 7852.89, "trades": 133, "taker_buy_base": 38866.0, "taker_buy_quote": 2821.9902 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.0725, "high": 0.073, "low": 0.0722, "close": 0.0724, "volume": 474003.0, "close_time": 1764154799999, "quote_volume": 34420.068, "trades": 343, "taker_buy_base": 156651.0, "taker_buy_quote": 11382.3867 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.0724, "high": 0.0725, "low": 0.0721, "close": 0.0722, "volume": 138803.0, "close_time": 1764158399999, "quote_volume": 10036.3743, "trades": 200, "taker_buy_base": 79262.0, "taker_buy_quote": 5732.7351 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0722, "high": 0.0723, "low": 0.0713, "close": 0.0714, "volume": 554055.0, "close_time": 1764161999999, "quote_volume": 39626.1486, "trades": 434, "taker_buy_base": 155311.0, "taker_buy_quote": 11116.8896 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.0715, "high": 0.072, "low": 0.0713, "close": 0.072, "volume": 196424.0, "close_time": 1764165599999, "quote_volume": 14078.873, "trades": 199, "taker_buy_base": 88945.0, "taker_buy_quote": 6375.4781 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.072, "high": 0.0722, "low": 0.071, "close": 0.0712, "volume": 391162.0, "close_time": 1764169199999, "quote_volume": 28069.4489, "trades": 444, "taker_buy_base": 138844.0, "taker_buy_quote": 9971.4902 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.0712, "high": 0.0718, "low": 0.0707, "close": 0.0712, "volume": 533475.0, "close_time": 1764172799999, "quote_volume": 38052.9975, "trades": 520, "taker_buy_base": 254797.0, "taker_buy_quote": 18197.0465 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0712, "high": 0.0721, "low": 0.0712, "close": 0.0717, "volume": 385690.0, "close_time": 1764176399999, "quote_volume": 27665.8752, "trades": 331, "taker_buy_base": 239031.0, "taker_buy_quote": 17152.5517 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.0718, "high": 0.0736, "low": 0.0717, "close": 0.0735, "volume": 477764.0, "close_time": 1764179999999, "quote_volume": 34792.7757, "trades": 501, "taker_buy_base": 288221.0, "taker_buy_quote": 21000.6604 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.0735, "high": 0.074, "low": 0.0734, "close": 0.0738, "volume": 382688.0, "close_time": 1764183599999, "quote_volume": 28182.7863, "trades": 349, "taker_buy_base": 168711.0, "taker_buy_quote": 12430.5331 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.0738, "high": 0.0739, "low": 0.0734, "close": 0.0735, "volume": 132115.0, "close_time": 1764187199999, "quote_volume": 9711.8764, "trades": 175, "taker_buy_base": 49037.0, "taker_buy_quote": 3606.4548 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0735, "high": 0.0735, "low": 0.073, "close": 0.0732, "volume": 153235.0, "close_time": 1764190799999, "quote_volume": 11232.7697, "trades": 129, "taker_buy_base": 53763.0, "taker_buy_quote": 3938.1035 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.0732, "high": 0.0742, "low": 0.073, "close": 0.0739, "volume": 250381.0, "close_time": 1764194399999, "quote_volume": 18464.9105, "trades": 318, "taker_buy_base": 112905.0, "taker_buy_quote": 8316.833 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.0738, "high": 0.0739, "low": 0.0734, "close": 0.0734, "volume": 130624.0, "close_time": 1764197999999, "quote_volume": 9613.2224, "trades": 134, "taker_buy_base": 37174.0, "taker_buy_quote": 2741.2891 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.0734, "high": 0.0735, "low": 0.0731, "close": 0.0732, "volume": 103021.0, "close_time": 1764201599999, "quote_volume": 7546.7174, "trades": 95, "taker_buy_base": 33630.0, "taker_buy_quote": 2464.6578 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0733, "high": 0.0733, "low": 0.0727, "close": 0.0728, "volume": 286508.0, "close_time": 1764205199999, "quote_volume": 20914.6944, "trades": 224, "taker_buy_base": 104028.0, "taker_buy_quote": 7593.2882 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.0728, "high": 0.0732, "low": 0.0726, "close": 0.073, "volume": 268413.0, "close_time": 1764208799999, "quote_volume": 19564.1435, "trades": 247, "taker_buy_base": 137274.0, "taker_buy_quote": 10015.2851 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.0729, "high": 0.0732, "low": 0.0724, "close": 0.0725, "volume": 479243.0, "close_time": 1764212399999, "quote_volume": 34947.1575, "trades": 364, "taker_buy_base": 223533.0, "taker_buy_quote": 16306.8434 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.0726, "high": 0.0731, "low": 0.0725, "close": 0.0727, "volume": 195357.0, "close_time": 1764215999999, "quote_volume": 14225.2236, "trades": 206, "taker_buy_base": 109973.0, "taker_buy_quote": 8010.5132 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.0726, "high": 0.0731, "low": 0.0726, "close": 0.0728, "volume": 127492.0, "close_time": 1764219599999, "quote_volume": 9299.5031, "trades": 141, "taker_buy_base": 70159.0, "taker_buy_quote": 5117.8026 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.0728, "high": 0.0729, "low": 0.0725, "close": 0.0725, "volume": 129035.0, "close_time": 1764223199999, "quote_volume": 9384.0759, "trades": 129, "taker_buy_base": 69998.0, "taker_buy_quote": 5094.3098 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.0725, "high": 0.073, "low": 0.0725, "close": 0.073, "volume": 58880.0, "close_time": 1764226799999, "quote_volume": 4285.0547, "trades": 81, "taker_buy_base": 27684.0, "taker_buy_quote": 2014.8227 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.073, "high": 0.0732, "low": 0.0729, "close": 0.073, "volume": 148281.0, "close_time": 1764230399999, "quote_volume": 10832.5537, "trades": 131, "taker_buy_base": 76706.0, "taker_buy_quote": 5606.6813 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.073, "high": 0.0732, "low": 0.0725, "close": 0.0731, "volume": 114487.0, "close_time": 1764233999999, "quote_volume": 8338.8699, "trades": 136, "taker_buy_base": 40218.0, "taker_buy_quote": 2931.6063 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.0732, "high": 0.0736, "low": 0.073, "close": 0.0733, "volume": 148489.0, "close_time": 1764237599999, "quote_volume": 10887.9311, "trades": 158, "taker_buy_base": 85815.0, "taker_buy_quote": 6291.1774 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.0732, "high": 0.0739, "low": 0.0732, "close": 0.0737, "volume": 148771.0, "close_time": 1764241199999, "quote_volume": 10946.1507, "trades": 137, "taker_buy_base": 74156.0, "taker_buy_quote": 5457.4773 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.0737, "high": 0.074, "low": 0.0735, "close": 0.0738, "volume": 144597.0, "close_time": 1764244799999, "quote_volume": 10666.0928, "trades": 168, "taker_buy_base": 64475.0, "taker_buy_quote": 4758.8055 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0738, "high": 0.0738, "low": 0.0731, "close": 0.0733, "volume": 211922.0, "close_time": 1764248399999, "quote_volume": 15570.2514, "trades": 186, "taker_buy_base": 68063.0, "taker_buy_quote": 4997.4915 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.0733, "high": 0.0737, "low": 0.0732, "close": 0.0736, "volume": 163752.0, "close_time": 1764251999999, "quote_volume": 12034.6513, "trades": 176, "taker_buy_base": 81646.0, "taker_buy_quote": 6005.3383 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0733, "close": 0.0738, "volume": 191919.0, "close_time": 1764255599999, "quote_volume": 14113.1875, "trades": 116, "taker_buy_base": 93764.0, "taker_buy_quote": 6895.9028 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.0739, "high": 0.0744, "low": 0.0739, "close": 0.0744, "volume": 128396.0, "close_time": 1764259199999, "quote_volume": 9506.9158, "trades": 133, "taker_buy_base": 60186.0, "taker_buy_quote": 4458.1369 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0744, "high": 0.0749, "low": 0.0744, "close": 0.0748, "volume": 203400.0, "close_time": 1764262799999, "quote_volume": 15206.6348, "trades": 199, "taker_buy_base": 93016.0, "taker_buy_quote": 6956.5432 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.0747, "high": 0.0752, "low": 0.0747, "close": 0.0752, "volume": 157943.0, "close_time": 1764266399999, "quote_volume": 11831.8672, "trades": 121, "taker_buy_base": 99944.0, "taker_buy_quote": 7490.9035 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.0752, "high": 0.0757, "low": 0.075, "close": 0.0753, "volume": 352520.0, "close_time": 1764269999999, "quote_volume": 26574.733, "trades": 298, "taker_buy_base": 179404.0, "taker_buy_quote": 13524.225 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.0753, "high": 0.0757, "low": 0.0751, "close": 0.0752, "volume": 309151.0, "close_time": 1764273599999, "quote_volume": 23295.836, "trades": 190, "taker_buy_base": 157674.0, "taker_buy_quote": 11898.9532 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0752, "close": 0.0753, "volume": 83966.0, "close_time": 1764277199999, "quote_volume": 6327.5635, "trades": 80, "taker_buy_base": 42348.0, "taker_buy_quote": 3192.5341 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.0753, "high": 0.0756, "low": 0.0752, "close": 0.0752, "volume": 111987.0, "close_time": 1764280799999, "quote_volume": 8443.5069, "trades": 85, "taker_buy_base": 33832.0, "taker_buy_quote": 2553.0737 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.0752, "high": 0.0754, "low": 0.0746, "close": 0.0747, "volume": 286291.0, "close_time": 1764284399999, "quote_volume": 21473.6927, "trades": 218, "taker_buy_base": 93858.0, "taker_buy_quote": 7043.8788 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.0747, "high": 0.0751, "low": 0.0745, "close": 0.0749, "volume": 265138.0, "close_time": 1764287999999, "quote_volume": 19842.6222, "trades": 231, "taker_buy_base": 168174.0, "taker_buy_quote": 12590.5012 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.075, "high": 0.0751, "low": 0.0747, "close": 0.0749, "volume": 185224.0, "close_time": 1764291599999, "quote_volume": 13870.4306, "trades": 215, "taker_buy_base": 101077.0, "taker_buy_quote": 7569.5927 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.0748, "high": 0.075, "low": 0.0742, "close": 0.0743, "volume": 182365.0, "close_time": 1764295199999, "quote_volume": 13591.2854, "trades": 173, "taker_buy_base": 95951.0, "taker_buy_quote": 7149.6331 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.0743, "high": 0.0744, "low": 0.0738, "close": 0.0742, "volume": 323004.0, "close_time": 1764298799999, "quote_volume": 23921.7138, "trades": 254, "taker_buy_base": 126915.0, "taker_buy_quote": 9396.7645 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.0742, "high": 0.0746, "low": 0.074, "close": 0.0742, "volume": 172979.0, "close_time": 1764302399999, "quote_volume": 12845.1193, "trades": 182, "taker_buy_base": 97192.0, "taker_buy_quote": 7220.9123 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.074, "high": 0.0745, "low": 0.074, "close": 0.0741, "volume": 147173.0, "close_time": 1764305999999, "quote_volume": 10935.2008, "trades": 137, "taker_buy_base": 86001.0, "taker_buy_quote": 6390.9129 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.0741, "high": 0.0742, "low": 0.0739, "close": 0.0741, "volume": 260222.0, "close_time": 1764309599999, "quote_volume": 19273.2404, "trades": 279, "taker_buy_base": 101272.0, "taker_buy_quote": 7504.9397 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.0741, "high": 0.0741, "low": 0.0735, "close": 0.0739, "volume": 193407.0, "close_time": 1764313199999, "quote_volume": 14285.09, "trades": 197, "taker_buy_base": 58438.0, "taker_buy_quote": 4311.4661 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.0739, "high": 0.0744, "low": 0.0738, "close": 0.0743, "volume": 246548.0, "close_time": 1764316799999, "quote_volume": 18278.8639, "trades": 231, "taker_buy_base": 181750.0, "taker_buy_quote": 13480.268 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0743, "high": 0.0758, "low": 0.0742, "close": 0.0754, "volume": 506114.0, "close_time": 1764320399999, "quote_volume": 37959.8754, "trades": 398, "taker_buy_base": 239851.0, "taker_buy_quote": 18013.0869 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.0754, "high": 0.0755, "low": 0.075, "close": 0.0751, "volume": 248827.0, "close_time": 1764323999999, "quote_volume": 18738.3955, "trades": 236, "taker_buy_base": 117784.0, "taker_buy_quote": 8875.1118 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0749, "close": 0.075, "volume": 142115.0, "close_time": 1764327599999, "quote_volume": 10665.2607, "trades": 204, "taker_buy_base": 35403.0, "taker_buy_quote": 2656.7299 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.075, "high": 0.075, "low": 0.074, "close": 0.0746, "volume": 338999.0, "close_time": 1764331199999, "quote_volume": 25243.1429, "trades": 355, "taker_buy_base": 162539.0, "taker_buy_quote": 12106.1705 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0742, "close": 0.0743, "volume": 180260.0, "close_time": 1764334799999, "quote_volume": 13438.7317, "trades": 170, "taker_buy_base": 102000.0, "taker_buy_quote": 7609.207 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.0742, "high": 0.0748, "low": 0.074, "close": 0.0746, "volume": 360433.0, "close_time": 1764338399999, "quote_volume": 26839.2514, "trades": 347, "taker_buy_base": 207511.0, "taker_buy_quote": 15460.8756 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.0745, "high": 0.075, "low": 0.0743, "close": 0.0746, "volume": 293382.0, "close_time": 1764341999999, "quote_volume": 21894.8176, "trades": 297, "taker_buy_base": 169321.0, "taker_buy_quote": 12632.5908 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.0747, "high": 0.0752, "low": 0.0742, "close": 0.0744, "volume": 371488.0, "close_time": 1764345599999, "quote_volume": 27767.3502, "trades": 403, "taker_buy_base": 168477.0, "taker_buy_quote": 12593.253 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0744, "high": 0.0745, "low": 0.0733, "close": 0.0735, "volume": 349003.0, "close_time": 1764349199999, "quote_volume": 25772.6548, "trades": 354, "taker_buy_base": 155238.0, "taker_buy_quote": 11469.9048 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.0734, "high": 0.0735, "low": 0.0725, "close": 0.0726, "volume": 506595.0, "close_time": 1764352799999, "quote_volume": 36958.4991, "trades": 528, "taker_buy_base": 310465.0, "taker_buy_quote": 22661.9175 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.0725, "high": 0.073, "low": 0.072, "close": 0.0728, "volume": 473764.0, "close_time": 1764356399999, "quote_volume": 34379.271, "trades": 437, "taker_buy_base": 244139.0, "taker_buy_quote": 17720.8373 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.0729, "high": 0.0735, "low": 0.0728, "close": 0.0732, "volume": 162621.0, "close_time": 1764359999999, "quote_volume": 11890.0177, "trades": 171, "taker_buy_base": 94901.0, "taker_buy_quote": 6939.1416 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0732, "high": 0.0733, "low": 0.0728, "close": 0.0732, "volume": 161250.0, "close_time": 1764363599999, "quote_volume": 11787.7666, "trades": 194, "taker_buy_base": 101926.0, "taker_buy_quote": 7455.7447 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.0733, "high": 0.0733, "low": 0.0727, "close": 0.0727, "volume": 113782.0, "close_time": 1764367199999, "quote_volume": 8313.7331, "trades": 123, "taker_buy_base": 52445.0, "taker_buy_quote": 3835.1433 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.0727, "high": 0.0733, "low": 0.0724, "close": 0.0732, "volume": 325821.0, "close_time": 1764370799999, "quote_volume": 23692.449, "trades": 294, "taker_buy_base": 162895.0, "taker_buy_quote": 11852.3514 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.0731, "high": 0.0734, "low": 0.0729, "close": 0.073, "volume": 126830.0, "close_time": 1764374399999, "quote_volume": 9267.9268, "trades": 131, "taker_buy_base": 42279.0, "taker_buy_quote": 3091.8596 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.073, "high": 0.0733, "low": 0.0729, "close": 0.073, "volume": 143128.0, "close_time": 1764377999999, "quote_volume": 10456.2137, "trades": 149, "taker_buy_base": 73969.0, "taker_buy_quote": 5407.9654 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.073, "high": 0.0737, "low": 0.073, "close": 0.0735, "volume": 315568.0, "close_time": 1764381599999, "quote_volume": 23148.3746, "trades": 333, "taker_buy_base": 214420.0, "taker_buy_quote": 15739.2848 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.0736, "high": 0.0742, "low": 0.0736, "close": 0.074, "volume": 339865.0, "close_time": 1764385199999, "quote_volume": 25144.2922, "trades": 257, "taker_buy_base": 150664.0, "taker_buy_quote": 11146.2951 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.0741, "high": 0.0746, "low": 0.0739, "close": 0.074, "volume": 152332.0, "close_time": 1764388799999, "quote_volume": 11305.3457, "trades": 204, "taker_buy_base": 80296.0, "taker_buy_quote": 5959.7844 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0739, "high": 0.0741, "low": 0.0736, "close": 0.0741, "volume": 149116.0, "close_time": 1764392399999, "quote_volume": 11008.1624, "trades": 150, "taker_buy_base": 71067.0, "taker_buy_quote": 5248.3295 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.0741, "high": 0.0745, "low": 0.0737, "close": 0.0739, "volume": 328212.0, "close_time": 1764395999999, "quote_volume": 24311.5824, "trades": 272, "taker_buy_base": 207597.0, "taker_buy_quote": 15385.5254 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.074, "high": 0.0742, "low": 0.0733, "close": 0.0736, "volume": 336142.0, "close_time": 1764399599999, "quote_volume": 24789.4282, "trades": 347, "taker_buy_base": 157782.0, "taker_buy_quote": 11643.6965 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.0736, "high": 0.0744, "low": 0.0735, "close": 0.0741, "volume": 492653.0, "close_time": 1764403199999, "quote_volume": 36430.5074, "trades": 392, "taker_buy_base": 261502.0, "taker_buy_quote": 19351.3167 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0742, "high": 0.0742, "low": 0.0732, "close": 0.0733, "volume": 310980.0, "close_time": 1764406799999, "quote_volume": 22942.4934, "trades": 278, "taker_buy_base": 168104.0, "taker_buy_quote": 12410.1348 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.0733, "high": 0.0734, "low": 0.0731, "close": 0.0732, "volume": 126439.0, "close_time": 1764410399999, "quote_volume": 9266.7903, "trades": 115, "taker_buy_base": 43965.0, "taker_buy_quote": 3223.3328 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.0732, "high": 0.0735, "low": 0.0731, "close": 0.0734, "volume": 187205.0, "close_time": 1764413999999, "quote_volume": 13718.409, "trades": 161, "taker_buy_base": 93315.0, "taker_buy_quote": 6838.8758 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.0733, "high": 0.0739, "low": 0.0733, "close": 0.0737, "volume": 128337.0, "close_time": 1764417599999, "quote_volume": 9438.0457, "trades": 142, "taker_buy_base": 76856.0, "taker_buy_quote": 5652.5013 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0734, "close": 0.0734, "volume": 225098.0, "close_time": 1764421199999, "quote_volume": 16556.2364, "trades": 212, "taker_buy_base": 98729.0, "taker_buy_quote": 7265.5287 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.0733, "high": 0.0736, "low": 0.0731, "close": 0.0734, "volume": 252897.0, "close_time": 1764424799999, "quote_volume": 18560.4873, "trades": 188, "taker_buy_base": 89926.0, "taker_buy_quote": 6600.4188 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.0733, "high": 0.074, "low": 0.0732, "close": 0.0733, "volume": 725857.0, "close_time": 1764428399999, "quote_volume": 53466.521, "trades": 373, "taker_buy_base": 292797.0, "taker_buy_quote": 21551.2432 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.0734, "high": 0.0739, "low": 0.0733, "close": 0.0735, "volume": 436000.0, "close_time": 1764431999999, "quote_volume": 32089.0524, "trades": 263, "taker_buy_base": 161062.0, "taker_buy_quote": 11848.6368 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0734, "high": 0.0735, "low": 0.0728, "close": 0.0728, "volume": 321070.0, "close_time": 1764435599999, "quote_volume": 23469.2792, "trades": 175, "taker_buy_base": 113967.0, "taker_buy_quote": 8318.2393 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.0728, "high": 0.073, "low": 0.0722, "close": 0.0723, "volume": 308739.0, "close_time": 1764439199999, "quote_volume": 22381.009, "trades": 256, "taker_buy_base": 162329.0, "taker_buy_quote": 11767.5205 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.0723, "high": 0.0726, "low": 0.072, "close": 0.0725, "volume": 502285.0, "close_time": 1764442799999, "quote_volume": 36311.5124, "trades": 440, "taker_buy_base": 259064.0, "taker_buy_quote": 18736.5972 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.0725, "high": 0.0727, "low": 0.0723, "close": 0.0724, "volume": 111306.0, "close_time": 1764446399999, "quote_volume": 8071.3096, "trades": 119, "taker_buy_base": 41150.0, "taker_buy_quote": 2984.8387 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0723, "high": 0.0724, "low": 0.0719, "close": 0.0724, "volume": 283348.0, "close_time": 1764449999999, "quote_volume": 20457.5147, "trades": 221, "taker_buy_base": 149788.0, "taker_buy_quote": 10818.7159 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.0723, "high": 0.0724, "low": 0.072, "close": 0.0722, "volume": 114304.0, "close_time": 1764453599999, "quote_volume": 8251.3728, "trades": 105, "taker_buy_base": 69137.0, "taker_buy_quote": 4991.2471 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0716, "close": 0.0716, "volume": 472101.0, "close_time": 1764457199999, "quote_volume": 34040.5336, "trades": 180, "taker_buy_base": 49931.0, "taker_buy_quote": 3592.0756 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.0716, "high": 0.0719, "low": 0.0714, "close": 0.0717, "volume": 263274.0, "close_time": 1764460799999, "quote_volume": 18863.4708, "trades": 201, "taker_buy_base": 100378.0, "taker_buy_quote": 7200.1098 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0717, "high": 0.0725, "low": 0.0717, "close": 0.0718, "volume": 919497.0, "close_time": 1764464399999, "quote_volume": 66471.8627, "trades": 396, "taker_buy_base": 344709.0, "taker_buy_quote": 24885.8777 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.0718, "high": 0.0721, "low": 0.0716, "close": 0.0717, "volume": 223897.0, "close_time": 1764467999999, "quote_volume": 16088.659, "trades": 211, "taker_buy_base": 116735.0, "taker_buy_quote": 8390.1963 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.0717, "high": 0.0718, "low": 0.071, "close": 0.071, "volume": 247289.0, "close_time": 1764471599999, "quote_volume": 17660.8671, "trades": 248, "taker_buy_base": 77894.0, "taker_buy_quote": 5567.3583 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.071, "high": 0.0712, "low": 0.0705, "close": 0.0711, "volume": 482618.0, "close_time": 1764475199999, "quote_volume": 34188.1291, "trades": 323, "taker_buy_base": 191376.0, "taker_buy_quote": 13559.8512 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0711, "high": 0.0719, "low": 0.0708, "close": 0.0711, "volume": 961331.0, "close_time": 1764478799999, "quote_volume": 68628.9973, "trades": 497, "taker_buy_base": 299387.0, "taker_buy_quote": 21350.7268 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0706, "close": 0.0706, "volume": 367840.0, "close_time": 1764482399999, "quote_volume": 26043.5706, "trades": 379, "taker_buy_base": 194066.0, "taker_buy_quote": 13745.4395 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.0706, "high": 0.071, "low": 0.0704, "close": 0.0707, "volume": 361278.0, "close_time": 1764485999999, "quote_volume": 25549.3967, "trades": 258, "taker_buy_base": 197377.0, "taker_buy_quote": 13980.0274 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.0706, "high": 0.071, "low": 0.0706, "close": 0.071, "volume": 267908.0, "close_time": 1764489599999, "quote_volume": 18977.4852, "trades": 122, "taker_buy_base": 107931.0, "taker_buy_quote": 7644.6968 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0709, "high": 0.0717, "low": 0.0709, "close": 0.0709, "volume": 624130.0, "close_time": 1764493199999, "quote_volume": 44418.5922, "trades": 392, "taker_buy_base": 199743.0, "taker_buy_quote": 14225.9209 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.0709, "high": 0.0711, "low": 0.0705, "close": 0.0707, "volume": 589734.0, "close_time": 1764496799999, "quote_volume": 41749.6412, "trades": 323, "taker_buy_base": 209201.0, "taker_buy_quote": 14817.1107 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0705, "close": 0.0706, "volume": 459445.0, "close_time": 1764500399999, "quote_volume": 32442.9168, "trades": 258, "taker_buy_base": 173348.0, "taker_buy_quote": 12245.0841 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 387277.0, "close_time": 1764503999999, "quote_volume": 27359.0924, "trades": 150, "taker_buy_base": 78313.0, "taker_buy_quote": 5540.7017 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0706, "high": 0.0709, "low": 0.0702, "close": 0.0706, "volume": 867033.0, "close_time": 1764507599999, "quote_volume": 61168.4631, "trades": 384, "taker_buy_base": 152164.0, "taker_buy_quote": 10735.62 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.0706, "high": 0.0714, "low": 0.0705, "close": 0.0712, "volume": 350485.0, "close_time": 1764511199999, "quote_volume": 24919.8869, "trades": 267, "taker_buy_base": 216571.0, "taker_buy_quote": 15414.9646 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0707, "close": 0.0709, "volume": 459790.0, "close_time": 1764514799999, "quote_volume": 32645.6884, "trades": 299, "taker_buy_base": 232517.0, "taker_buy_quote": 16504.9692 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.0709, "high": 0.0715, "low": 0.0704, "close": 0.0706, "volume": 641133.0, "close_time": 1764518399999, "quote_volume": 45414.964, "trades": 526, "taker_buy_base": 337274.0, "taker_buy_quote": 23925.8899 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0706, "high": 0.0713, "low": 0.0706, "close": 0.071, "volume": 200786.0, "close_time": 1764521999999, "quote_volume": 14246.6717, "trades": 174, "taker_buy_base": 117725.0, "taker_buy_quote": 8350.5243 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.0709, "high": 0.0711, "low": 0.0706, "close": 0.0708, "volume": 194293.0, "close_time": 1764525599999, "quote_volume": 13760.9849, "trades": 169, "taker_buy_base": 118699.0, "taker_buy_quote": 8412.2503 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0704, "close": 0.0705, "volume": 68857.0, "close_time": 1764529199999, "quote_volume": 4857.725, "trades": 76, "taker_buy_base": 23070.0, "taker_buy_quote": 1628.2062 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.0705, "high": 0.0709, "low": 0.0698, "close": 0.0702, "volume": 622148.0, "close_time": 1764532799999, "quote_volume": 43733.0251, "trades": 337, "taker_buy_base": 328196.0, "taker_buy_quote": 23113.1905 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0702, "high": 0.0705, "low": 0.0699, "close": 0.0701, "volume": 125323.0, "close_time": 1764536399999, "quote_volume": 8791.8408, "trades": 120, "taker_buy_base": 56024.0, "taker_buy_quote": 3932.3154 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.0701, "high": 0.0704, "low": 0.0698, "close": 0.0701, "volume": 496257.0, "close_time": 1764539999999, "quote_volume": 34778.2179, "trades": 287, "taker_buy_base": 191276.0, "taker_buy_quote": 13416.2119 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.0701, "high": 0.0707, "low": 0.0699, "close": 0.0703, "volume": 291235.0, "close_time": 1764543599999, "quote_volume": 20486.0601, "trades": 213, "taker_buy_base": 157457.0, "taker_buy_quote": 11067.9288 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0692, "close": 0.0693, "volume": 210482.0, "close_time": 1764547199999, "quote_volume": 14653.5041, "trades": 166, "taker_buy_base": 74283.0, "taker_buy_quote": 5178.5238 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0693, "high": 0.0694, "low": 0.0652, "close": 0.0654, "volume": 2057717.0, "close_time": 1764550799999, "quote_volume": 137256.9787, "trades": 1073, "taker_buy_base": 698378.0, "taker_buy_quote": 46723.4444 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.0654, "high": 0.0663, "low": 0.0652, "close": 0.0656, "volume": 529943.0, "close_time": 1764554399999, "quote_volume": 34927.0498, "trades": 587, "taker_buy_base": 188825.0, "taker_buy_quote": 12438.3376 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.0656, "high": 0.0661, "low": 0.0655, "close": 0.0655, "volume": 146677.0, "close_time": 1764557999999, "quote_volume": 9660.7973, "trades": 153, "taker_buy_base": 92456.0, "taker_buy_quote": 6095.0727 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0651, "close": 0.0653, "volume": 647401.0, "close_time": 1764561599999, "quote_volume": 42313.0696, "trades": 388, "taker_buy_base": 371718.0, "taker_buy_quote": 24312.3002 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0652, "high": 0.0654, "low": 0.0648, "close": 0.0652, "volume": 421143.0, "close_time": 1764565199999, "quote_volume": 27434.9548, "trades": 898, "taker_buy_base": 246386.0, "taker_buy_quote": 16060.7631 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.0652, "high": 0.0656, "low": 0.0652, "close": 0.0656, "volume": 359057.0, "close_time": 1764568799999, "quote_volume": 23511.6674, "trades": 492, "taker_buy_base": 221422.0, "taker_buy_quote": 14502.6763 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.0656, "high": 0.0659, "low": 0.0653, "close": 0.0657, "volume": 183053.0, "close_time": 1764572399999, "quote_volume": 12025.5832, "trades": 126, "taker_buy_base": 67504.0, "taker_buy_quote": 4435.0808 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.0656, "high": 0.0659, "low": 0.0655, "close": 0.0657, "volume": 350130.0, "close_time": 1764575999999, "quote_volume": 23005.8084, "trades": 175, "taker_buy_base": 97372.0, "taker_buy_quote": 6401.0354 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0657, "high": 0.0668, "low": 0.0657, "close": 0.0665, "volume": 205781.0, "close_time": 1764579599999, "quote_volume": 13605.5896, "trades": 163, "taker_buy_base": 86498.0, "taker_buy_quote": 5706.1976 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.0665, "high": 0.0667, "low": 0.0661, "close": 0.0661, "volume": 91770.0, "close_time": 1764583199999, "quote_volume": 6092.7816, "trades": 83, "taker_buy_base": 57072.0, "taker_buy_quote": 3792.0191 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.0662, "high": 0.0667, "low": 0.0662, "close": 0.0665, "volume": 102487.0, "close_time": 1764586799999, "quote_volume": 6813.3641, "trades": 165, "taker_buy_base": 57530.0, "taker_buy_quote": 3827.2055 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.0664, "high": 0.0666, "low": 0.066, "close": 0.0662, "volume": 86417.0, "close_time": 1764590399999, "quote_volume": 5717.8731, "trades": 160, "taker_buy_base": 46518.0, "taker_buy_quote": 3077.66 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0663, "high": 0.0665, "low": 0.0653, "close": 0.0665, "volume": 420886.0, "close_time": 1764593999999, "quote_volume": 27745.0893, "trades": 360, "taker_buy_base": 268431.0, "taker_buy_quote": 17712.4769 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.0664, "high": 0.0667, "low": 0.0659, "close": 0.0661, "volume": 245903.0, "close_time": 1764597599999, "quote_volume": 16265.6323, "trades": 229, "taker_buy_base": 101653.0, "taker_buy_quote": 6726.1491 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.066, "high": 0.0669, "low": 0.0659, "close": 0.0667, "volume": 306605.0, "close_time": 1764601199999, "quote_volume": 20377.519, "trades": 260, "taker_buy_base": 168729.0, "taker_buy_quote": 11223.0373 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.0667, "high": 0.0679, "low": 0.0659, "close": 0.0671, "volume": 664669.0, "close_time": 1764604799999, "quote_volume": 44489.2527, "trades": 531, "taker_buy_base": 384279.0, "taker_buy_quote": 25742.6114 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0671, "high": 0.0672, "low": 0.0665, "close": 0.0666, "volume": 147594.0, "close_time": 1764608399999, "quote_volume": 9860.3203, "trades": 266, "taker_buy_base": 70631.0, "taker_buy_quote": 4723.8505 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.0667, "high": 0.0669, "low": 0.0662, "close": 0.0662, "volume": 138188.0, "close_time": 1764611999999, "quote_volume": 9195.8544, "trades": 198, "taker_buy_base": 57373.0, "taker_buy_quote": 3818.639 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.0662, "high": 0.0666, "low": 0.0659, "close": 0.0664, "volume": 135397.0, "close_time": 1764615599999, "quote_volume": 8968.7979, "trades": 176, "taker_buy_base": 48926.0, "taker_buy_quote": 3239.0768 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0658, "close": 0.066, "volume": 101528.0, "close_time": 1764619199999, "quote_volume": 6703.9376, "trades": 124, "taker_buy_base": 39653.0, "taker_buy_quote": 2620.6193 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0661, "high": 0.0669, "low": 0.0661, "close": 0.0664, "volume": 100262.0, "close_time": 1764622799999, "quote_volume": 6660.7821, "trades": 186, "taker_buy_base": 46690.0, "taker_buy_quote": 3102.5721 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.0664, "high": 0.0673, "low": 0.0663, "close": 0.067, "volume": 199783.0, "close_time": 1764626399999, "quote_volume": 13358.5303, "trades": 227, "taker_buy_base": 98920.0, "taker_buy_quote": 6621.0515 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.0669, "high": 0.0674, "low": 0.0668, "close": 0.0671, "volume": 150930.0, "close_time": 1764629999999, "quote_volume": 10120.9978, "trades": 186, "taker_buy_base": 86393.0, "taker_buy_quote": 5795.4204 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.0671, "high": 0.0673, "low": 0.0668, "close": 0.067, "volume": 112388.0, "close_time": 1764633599999, "quote_volume": 7541.8474, "trades": 138, "taker_buy_base": 77871.0, "taker_buy_quote": 5229.9663 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0669, "high": 0.0672, "low": 0.0666, "close": 0.0668, "volume": 95635.0, "close_time": 1764637199999, "quote_volume": 6394.6729, "trades": 182, "taker_buy_base": 32290.0, "taker_buy_quote": 2159.6065 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.0667, "high": 0.0675, "low": 0.0665, "close": 0.0667, "volume": 167360.0, "close_time": 1764640799999, "quote_volume": 11174.0981, "trades": 177, "taker_buy_base": 94437.0, "taker_buy_quote": 6308.4527 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.0666, "high": 0.0667, "low": 0.0661, "close": 0.0661, "volume": 104428.0, "close_time": 1764644399999, "quote_volume": 6947.9357, "trades": 158, "taker_buy_base": 40101.0, "taker_buy_quote": 2668.7528 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.0661, "high": 0.0663, "low": 0.0657, "close": 0.0662, "volume": 160269.0, "close_time": 1764647999999, "quote_volume": 10584.7445, "trades": 208, "taker_buy_base": 64437.0, "taker_buy_quote": 4261.1486 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0662, "high": 0.0664, "low": 0.0659, "close": 0.066, "volume": 128703.0, "close_time": 1764651599999, "quote_volume": 8511.1463, "trades": 131, "taker_buy_base": 61116.0, "taker_buy_quote": 4045.7481 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.066, "high": 0.0661, "low": 0.0655, "close": 0.0656, "volume": 116458.0, "close_time": 1764655199999, "quote_volume": 7668.322, "trades": 207, "taker_buy_base": 32008.0, "taker_buy_quote": 2108.4161 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.0655, "high": 0.0661, "low": 0.0654, "close": 0.066, "volume": 106044.0, "close_time": 1764658799999, "quote_volume": 6981.771, "trades": 119, "taker_buy_base": 75993.0, "taker_buy_quote": 5004.2016 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.066, "high": 0.0664, "low": 0.066, "close": 0.0662, "volume": 172552.0, "close_time": 1764662399999, "quote_volume": 11417.368, "trades": 189, "taker_buy_base": 52384.0, "taker_buy_quote": 3468.601 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0662, "high": 0.0669, "low": 0.0653, "close": 0.0666, "volume": 1394454.0, "close_time": 1764665999999, "quote_volume": 92475.5194, "trades": 582, "taker_buy_base": 754959.0, "taker_buy_quote": 50025.773 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.0666, "high": 0.068, "low": 0.0662, "close": 0.0677, "volume": 2626879.0, "close_time": 1764669599999, "quote_volume": 176317.1532, "trades": 1446, "taker_buy_base": 1419823.0, "taker_buy_quote": 95345.7948 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.0675, "high": 0.0687, "low": 0.0675, "close": 0.0686, "volume": 486135.0, "close_time": 1764673199999, "quote_volume": 33112.6855, "trades": 304, "taker_buy_base": 255892.0, "taker_buy_quote": 17440.8198 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.0685, "high": 0.0687, "low": 0.068, "close": 0.0681, "volume": 255927.0, "close_time": 1764676799999, "quote_volume": 17484.7039, "trades": 277, "taker_buy_base": 77646.0, "taker_buy_quote": 5308.4048 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0681, "high": 0.0684, "low": 0.0679, "close": 0.0683, "volume": 113838.0, "close_time": 1764680399999, "quote_volume": 7769.7386, "trades": 144, "taker_buy_base": 37492.0, "taker_buy_quote": 2562.1076 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.0683, "high": 0.069, "low": 0.068, "close": 0.069, "volume": 163693.0, "close_time": 1764683999999, "quote_volume": 11231.1095, "trades": 223, "taker_buy_base": 105182.0, "taker_buy_quote": 7218.3256 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.069, "high": 0.0712, "low": 0.0689, "close": 0.0709, "volume": 811932.0, "close_time": 1764687599999, "quote_volume": 56840.937, "trades": 705, "taker_buy_base": 520660.0, "taker_buy_quote": 36462.0991 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.071, "high": 0.0734, "low": 0.0709, "close": 0.0733, "volume": 565930.0, "close_time": 1764691199999, "quote_volume": 40909.8857, "trades": 485, "taker_buy_base": 277125.0, "taker_buy_quote": 19995.0804 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0734, "high": 0.0737, "low": 0.0727, "close": 0.0729, "volume": 285452.0, "close_time": 1764694799999, "quote_volume": 20874.0355, "trades": 323, "taker_buy_base": 147228.0, "taker_buy_quote": 10767.6635 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.073, "high": 0.0752, "low": 0.0726, "close": 0.074, "volume": 964747.0, "close_time": 1764698399999, "quote_volume": 71270.1718, "trades": 879, "taker_buy_base": 623174.0, "taker_buy_quote": 46050.1065 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.0739, "high": 0.0743, "low": 0.0739, "close": 0.0741, "volume": 318003.0, "close_time": 1764701999999, "quote_volume": 23575.6317, "trades": 191, "taker_buy_base": 166502.0, "taker_buy_quote": 12342.3898 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.0741, "high": 0.0742, "low": 0.0735, "close": 0.0735, "volume": 389698.0, "close_time": 1764705599999, "quote_volume": 28773.278, "trades": 222, "taker_buy_base": 124996.0, "taker_buy_quote": 9227.8144 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0735, "high": 0.0737, "low": 0.0729, "close": 0.0732, "volume": 277937.0, "close_time": 1764709199999, "quote_volume": 20375.1781, "trades": 267, "taker_buy_base": 169703.0, "taker_buy_quote": 12446.4665 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.0732, "high": 0.0736, "low": 0.073, "close": 0.0736, "volume": 122303.0, "close_time": 1764712799999, "quote_volume": 8960.058, "trades": 224, "taker_buy_base": 85562.0, "taker_buy_quote": 6271.2985 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.0736, "high": 0.0744, "low": 0.0736, "close": 0.0743, "volume": 387108.0, "close_time": 1764716399999, "quote_volume": 28695.6472, "trades": 397, "taker_buy_base": 181088.0, "taker_buy_quote": 13425.5723 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.0743, "high": 0.0744, "low": 0.0738, "close": 0.0738, "volume": 178750.0, "close_time": 1764719999999, "quote_volume": 13239.625, "trades": 213, "taker_buy_base": 73024.0, "taker_buy_quote": 5411.314 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0738, "high": 0.074, "low": 0.0732, "close": 0.0737, "volume": 171636.0, "close_time": 1764723599999, "quote_volume": 12622.5758, "trades": 205, "taker_buy_base": 99781.0, "taker_buy_quote": 7343.5565 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.0737, "high": 0.0743, "low": 0.0735, "close": 0.074, "volume": 287772.0, "close_time": 1764727199999, "quote_volume": 21255.6997, "trades": 251, "taker_buy_base": 217981.0, "taker_buy_quote": 16100.9676 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.0741, "high": 0.0748, "low": 0.0741, "close": 0.0744, "volume": 254626.0, "close_time": 1764730799999, "quote_volume": 18950.5991, "trades": 195, "taker_buy_base": 122605.0, "taker_buy_quote": 9130.4877 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.0744, "high": 0.0745, "low": 0.0739, "close": 0.0739, "volume": 127870.0, "close_time": 1764734399999, "quote_volume": 9487.5643, "trades": 112, "taker_buy_base": 22865.0, "taker_buy_quote": 1699.972 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0739, "high": 0.0745, "low": 0.0737, "close": 0.0743, "volume": 131456.0, "close_time": 1764737999999, "quote_volume": 9721.8309, "trades": 173, "taker_buy_base": 45953.0, "taker_buy_quote": 3400.0471 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.0743, "high": 0.0747, "low": 0.0741, "close": 0.0741, "volume": 269395.0, "close_time": 1764741599999, "quote_volume": 20058.6267, "trades": 246, "taker_buy_base": 79651.0, "taker_buy_quote": 5938.132 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.0742, "high": 0.0748, "low": 0.0739, "close": 0.0742, "volume": 146892.0, "close_time": 1764745199999, "quote_volume": 10915.7133, "trades": 240, "taker_buy_base": 82540.0, "taker_buy_quote": 6140.1074 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.0741, "high": 0.0743, "low": 0.0739, "close": 0.074, "volume": 88695.0, "close_time": 1764748799999, "quote_volume": 6570.7217, "trades": 112, "taker_buy_base": 49359.0, "taker_buy_quote": 3656.7446 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.074, "high": 0.0745, "low": 0.0739, "close": 0.0744, "volume": 114300.0, "close_time": 1764752399999, "quote_volume": 8475.5367, "trades": 127, "taker_buy_base": 58160.0, "taker_buy_quote": 4314.8144 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.0743, "high": 0.0751, "low": 0.074, "close": 0.0749, "volume": 599931.0, "close_time": 1764755999999, "quote_volume": 44736.8197, "trades": 375, "taker_buy_base": 242024.0, "taker_buy_quote": 18041.5232 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0736, "close": 0.0736, "volume": 253056.0, "close_time": 1764759599999, "quote_volume": 18757.6809, "trades": 187, "taker_buy_base": 178761.0, "taker_buy_quote": 13251.4999 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.0737, "high": 0.0741, "low": 0.0735, "close": 0.074, "volume": 517479.0, "close_time": 1764763199999, "quote_volume": 38181.2236, "trades": 281, "taker_buy_base": 291886.0, "taker_buy_quote": 21541.8809 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0739, "high": 0.074, "low": 0.0732, "close": 0.0736, "volume": 583399.0, "close_time": 1764766799999, "quote_volume": 42918.0594, "trades": 371, "taker_buy_base": 356369.0, "taker_buy_quote": 26205.639 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0734, "close": 0.0735, "volume": 408373.0, "close_time": 1764770399999, "quote_volume": 30041.9459, "trades": 481, "taker_buy_base": 237660.0, "taker_buy_quote": 17486.1357 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.0735, "high": 0.0743, "low": 0.0722, "close": 0.0733, "volume": 692289.0, "close_time": 1764773999999, "quote_volume": 50655.4562, "trades": 918, "taker_buy_base": 261027.0, "taker_buy_quote": 19075.1663 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.073, "high": 0.0736, "low": 0.0728, "close": 0.0733, "volume": 219160.0, "close_time": 1764777599999, "quote_volume": 16032.7015, "trades": 255, "taker_buy_base": 117113.0, "taker_buy_quote": 8577.7388 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0732, "high": 0.0738, "low": 0.0729, "close": 0.0733, "volume": 117228.0, "close_time": 1764781199999, "quote_volume": 8591.9278, "trades": 167, "taker_buy_base": 76773.0, "taker_buy_quote": 5627.9269 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.0734, "high": 0.0737, "low": 0.0732, "close": 0.0736, "volume": 177164.0, "close_time": 1764784799999, "quote_volume": 13015.7374, "trades": 194, "taker_buy_base": 130183.0, "taker_buy_quote": 9565.9629 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.0737, "high": 0.0739, "low": 0.0732, "close": 0.0734, "volume": 219205.0, "close_time": 1764788399999, "quote_volume": 16147.7358, "trades": 167, "taker_buy_base": 123235.0, "taker_buy_quote": 9084.4294 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.0734, "high": 0.0736, "low": 0.0733, "close": 0.0735, "volume": 68678.0, "close_time": 1764791999999, "quote_volume": 5043.0078, "trades": 119, "taker_buy_base": 30750.0, "taker_buy_quote": 2259.5587 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0736, "high": 0.0741, "low": 0.0732, "close": 0.0736, "volume": 119029.0, "close_time": 1764795599999, "quote_volume": 8751.6139, "trades": 152, "taker_buy_base": 75145.0, "taker_buy_quote": 5525.2852 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.0736, "high": 0.0742, "low": 0.0735, "close": 0.0741, "volume": 80266.0, "close_time": 1764799199999, "quote_volume": 5928.7228, "trades": 101, "taker_buy_base": 44634.0, "taker_buy_quote": 3297.4418 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.0741, "high": 0.0742, "low": 0.0735, "close": 0.074, "volume": 617824.0, "close_time": 1764802799999, "quote_volume": 45619.0974, "trades": 265, "taker_buy_base": 234288.0, "taker_buy_quote": 17312.8963 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.0741, "high": 0.0743, "low": 0.0737, "close": 0.0738, "volume": 133850.0, "close_time": 1764806399999, "quote_volume": 9895.4458, "trades": 176, "taker_buy_base": 95754.0, "taker_buy_quote": 7080.7466 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0739, "high": 0.0739, "low": 0.0731, "close": 0.0732, "volume": 171765.0, "close_time": 1764809999999, "quote_volume": 12595.5267, "trades": 185, "taker_buy_base": 109915.0, "taker_buy_quote": 8062.5687 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.0731, "high": 0.0738, "low": 0.0728, "close": 0.0728, "volume": 139422.0, "close_time": 1764813599999, "quote_volume": 10210.0801, "trades": 170, "taker_buy_base": 64185.0, "taker_buy_quote": 4703.5238 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.0729, "high": 0.0734, "low": 0.0727, "close": 0.073, "volume": 214711.0, "close_time": 1764817199999, "quote_volume": 15695.4213, "trades": 214, "taker_buy_base": 121797.0, "taker_buy_quote": 8908.8982 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.0729, "high": 0.0731, "low": 0.0725, "close": 0.0726, "volume": 58493.0, "close_time": 1764820799999, "quote_volume": 4256.9523, "trades": 154, "taker_buy_base": 25123.0, "taker_buy_quote": 1829.3038 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0727, "high": 0.0728, "low": 0.0724, "close": 0.0726, "volume": 133794.0, "close_time": 1764824399999, "quote_volume": 9708.0809, "trades": 238, "taker_buy_base": 88422.0, "taker_buy_quote": 6417.5071 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0723, "close": 0.0728, "volume": 201848.0, "close_time": 1764827999999, "quote_volume": 14647.9569, "trades": 196, "taker_buy_base": 133982.0, "taker_buy_quote": 9727.3619 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.0727, "high": 0.0731, "low": 0.0726, "close": 0.0729, "volume": 142060.0, "close_time": 1764831599999, "quote_volume": 10347.5087, "trades": 194, "taker_buy_base": 96494.0, "taker_buy_quote": 7030.3808 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0723, "close": 0.0727, "volume": 236483.0, "close_time": 1764835199999, "quote_volume": 17178.303, "trades": 176, "taker_buy_base": 114187.0, "taker_buy_quote": 8290.8883 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0726, "high": 0.0733, "low": 0.0726, "close": 0.0728, "volume": 523939.0, "close_time": 1764838799999, "quote_volume": 38295.4275, "trades": 264, "taker_buy_base": 364578.0, "taker_buy_quote": 26661.3033 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.0728, "high": 0.0733, "low": 0.0728, "close": 0.0732, "volume": 108994.0, "close_time": 1764842399999, "quote_volume": 7964.2817, "trades": 167, "taker_buy_base": 62894.0, "taker_buy_quote": 4597.1549 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.0732, "high": 0.0733, "low": 0.0728, "close": 0.0729, "volume": 166081.0, "close_time": 1764845999999, "quote_volume": 12124.6495, "trades": 135, "taker_buy_base": 89568.0, "taker_buy_quote": 6536.491 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0724, "close": 0.0727, "volume": 206601.0, "close_time": 1764849599999, "quote_volume": 14985.3619, "trades": 165, "taker_buy_base": 134274.0, "taker_buy_quote": 9739.9259 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0727, "high": 0.0729, "low": 0.0721, "close": 0.0721, "volume": 297282.0, "close_time": 1764853199999, "quote_volume": 21504.169, "trades": 213, "taker_buy_base": 119083.0, "taker_buy_quote": 8617.3001 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.0721, "high": 0.0724, "low": 0.0717, "close": 0.0718, "volume": 232579.0, "close_time": 1764856799999, "quote_volume": 16784.7731, "trades": 229, "taker_buy_base": 86427.0, "taker_buy_quote": 6240.9933 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.0718, "high": 0.072, "low": 0.071, "close": 0.0712, "volume": 912876.0, "close_time": 1764860399999, "quote_volume": 65274.78, "trades": 496, "taker_buy_base": 317435.0, "taker_buy_quote": 22732.1726 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.0713, "high": 0.0725, "low": 0.0713, "close": 0.0722, "volume": 270814.0, "close_time": 1764863999999, "quote_volume": 19477.4926, "trades": 288, "taker_buy_base": 112763.0, "taker_buy_quote": 8119.7549 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0721, "high": 0.0723, "low": 0.0712, "close": 0.0714, "volume": 245560.0, "close_time": 1764867599999, "quote_volume": 17610.3087, "trades": 214, "taker_buy_base": 105473.0, "taker_buy_quote": 7564.1911 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0704, "close": 0.071, "volume": 114501.0, "close_time": 1764871199999, "quote_volume": 8103.8037, "trades": 158, "taker_buy_base": 36758.0, "taker_buy_quote": 2602.0904 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.071, "high": 0.0711, "low": 0.0704, "close": 0.0705, "volume": 154330.0, "close_time": 1764874799999, "quote_volume": 10922.7229, "trades": 156, "taker_buy_base": 59304.0, "taker_buy_quote": 4196.3724 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0692, "close": 0.0705, "volume": 212847.0, "close_time": 1764878399999, "quote_volume": 14886.8858, "trades": 205, "taker_buy_base": 84460.0, "taker_buy_quote": 5890.9237 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0703, "close": 0.0707, "volume": 53847.0, "close_time": 1764881999999, "quote_volume": 3794.2322, "trades": 84, "taker_buy_base": 25887.0, "taker_buy_quote": 1824.1222 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0701, "close": 0.0701, "volume": 80451.0, "close_time": 1764885599999, "quote_volume": 5676.9731, "trades": 100, "taker_buy_base": 41924.0, "taker_buy_quote": 2961.8626 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.0701, "high": 0.0706, "low": 0.0701, "close": 0.0706, "volume": 83298.0, "close_time": 1764889199999, "quote_volume": 5866.7879, "trades": 103, "taker_buy_base": 48557.0, "taker_buy_quote": 3421.8237 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0704, "close": 0.0707, "volume": 89388.0, "close_time": 1764892799999, "quote_volume": 6306.5074, "trades": 132, "taker_buy_base": 31552.0, "taker_buy_quote": 2227.344 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0707, "high": 0.0713, "low": 0.0705, "close": 0.0708, "volume": 202258.0, "close_time": 1764896399999, "quote_volume": 14340.4652, "trades": 249, "taker_buy_base": 114549.0, "taker_buy_quote": 8127.5007 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.0709, "high": 0.0711, "low": 0.0706, "close": 0.0708, "volume": 301483.0, "close_time": 1764899999999, "quote_volume": 21373.4909, "trades": 281, "taker_buy_base": 136118.0, "taker_buy_quote": 9654.2707 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.0708, "high": 0.0714, "low": 0.0707, "close": 0.0711, "volume": 217097.0, "close_time": 1764903599999, "quote_volume": 15424.3807, "trades": 242, "taker_buy_base": 147973.0, "taker_buy_quote": 10515.142 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.0711, "high": 0.0712, "low": 0.0708, "close": 0.0709, "volume": 174526.0, "close_time": 1764907199999, "quote_volume": 12392.3083, "trades": 199, "taker_buy_base": 56927.0, "taker_buy_quote": 4044.2203 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0709, "high": 0.0711, "low": 0.0703, "close": 0.0705, "volume": 313223.0, "close_time": 1764910799999, "quote_volume": 22111.1441, "trades": 382, "taker_buy_base": 114957.0, "taker_buy_quote": 8114.8634 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0703, "close": 0.0706, "volume": 117350.0, "close_time": 1764914399999, "quote_volume": 8273.3784, "trades": 199, "taker_buy_base": 36055.0, "taker_buy_quote": 2541.9837 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.0706, "high": 0.0709, "low": 0.0705, "close": 0.0708, "volume": 138712.0, "close_time": 1764917999999, "quote_volume": 9813.6428, "trades": 195, "taker_buy_base": 81807.0, "taker_buy_quote": 5789.1232 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.0708, "high": 0.0714, "low": 0.0708, "close": 0.0713, "volume": 197329.0, "close_time": 1764921599999, "quote_volume": 14056.8121, "trades": 173, "taker_buy_base": 161317.0, "taker_buy_quote": 11495.6051 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0708, "close": 0.071, "volume": 219777.0, "close_time": 1764925199999, "quote_volume": 15623.3734, "trades": 172, "taker_buy_base": 143814.0, "taker_buy_quote": 10224.4149 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.071, "high": 0.0711, "low": 0.07, "close": 0.0702, "volume": 274486.0, "close_time": 1764928799999, "quote_volume": 19334.3997, "trades": 272, "taker_buy_base": 100392.0, "taker_buy_quote": 7060.7408 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.0701, "high": 0.0707, "low": 0.07, "close": 0.0705, "volume": 192800.0, "close_time": 1764932399999, "quote_volume": 13577.1675, "trades": 176, "taker_buy_base": 92643.0, "taker_buy_quote": 6521.7129 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.0705, "high": 0.0707, "low": 0.07, "close": 0.0704, "volume": 264772.0, "close_time": 1764935999999, "quote_volume": 18625.4838, "trades": 234, "taker_buy_base": 103287.0, "taker_buy_quote": 7271.2796 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0705, "high": 0.0709, "low": 0.0702, "close": 0.0706, "volume": 324755.0, "close_time": 1764939599999, "quote_volume": 22873.0198, "trades": 190, "taker_buy_base": 185357.0, "taker_buy_quote": 13062.6484 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.0707, "high": 0.0709, "low": 0.0698, "close": 0.0701, "volume": 284970.0, "close_time": 1764943199999, "quote_volume": 20048.0269, "trades": 314, "taker_buy_base": 102577.0, "taker_buy_quote": 7212.9433 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.0701, "high": 0.0703, "low": 0.0696, "close": 0.0698, "volume": 174117.0, "close_time": 1764946799999, "quote_volume": 12184.6647, "trades": 210, "taker_buy_base": 90558.0, "taker_buy_quote": 6341.2558 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.0699, "high": 0.0713, "low": 0.0698, "close": 0.0701, "volume": 311190.0, "close_time": 1764950399999, "quote_volume": 21980.3024, "trades": 309, "taker_buy_base": 146670.0, "taker_buy_quote": 10368.1764 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0702, "high": 0.0702, "low": 0.068, "close": 0.0688, "volume": 632364.0, "close_time": 1764953999999, "quote_volume": 43604.9815, "trades": 568, "taker_buy_base": 302708.0, "taker_buy_quote": 20825.3038 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0682, "close": 0.0687, "volume": 393955.0, "close_time": 1764957599999, "quote_volume": 27085.811, "trades": 373, "taker_buy_base": 188034.0, "taker_buy_quote": 12944.2481 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.0688, "high": 0.0693, "low": 0.0679, "close": 0.068, "volume": 260959.0, "close_time": 1764961199999, "quote_volume": 17915.3534, "trades": 286, "taker_buy_base": 112438.0, "taker_buy_quote": 7727.8753 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.0679, "high": 0.0686, "low": 0.0675, "close": 0.0683, "volume": 301526.0, "close_time": 1764964799999, "quote_volume": 20513.2538, "trades": 274, "taker_buy_base": 137401.0, "taker_buy_quote": 9360.5682 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0682, "high": 0.0686, "low": 0.0677, "close": 0.068, "volume": 201214.0, "close_time": 1764968399999, "quote_volume": 13730.7849, "trades": 215, "taker_buy_base": 91322.0, "taker_buy_quote": 6233.3535 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.068, "high": 0.0684, "low": 0.0679, "close": 0.0681, "volume": 275424.0, "close_time": 1764971999999, "quote_volume": 18763.0241, "trades": 215, "taker_buy_base": 109372.0, "taker_buy_quote": 7451.8925 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.0681, "high": 0.0685, "low": 0.068, "close": 0.0684, "volume": 120474.0, "close_time": 1764975599999, "quote_volume": 8220.2973, "trades": 122, "taker_buy_base": 46523.0, "taker_buy_quote": 3176.5292 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.0684, "high": 0.0685, "low": 0.0681, "close": 0.0684, "volume": 70618.0, "close_time": 1764979199999, "quote_volume": 4817.1929, "trades": 105, "taker_buy_base": 31890.0, "taker_buy_quote": 2177.1158 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0683, "high": 0.0686, "low": 0.068, "close": 0.0684, "volume": 143968.0, "close_time": 1764982799999, "quote_volume": 9831.4412, "trades": 187, "taker_buy_base": 29961.0, "taker_buy_quote": 2049.2923 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.0683, "high": 0.0687, "low": 0.0681, "close": 0.0683, "volume": 90332.0, "close_time": 1764986399999, "quote_volume": 6177.6559, "trades": 160, "taker_buy_base": 55916.0, "taker_buy_quote": 3828.5613 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.0682, "high": 0.0685, "low": 0.0681, "close": 0.0683, "volume": 53857.0, "close_time": 1764989999999, "quote_volume": 3677.4594, "trades": 154, "taker_buy_base": 17484.0, "taker_buy_quote": 1194.9308 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.0683, "high": 0.0689, "low": 0.0683, "close": 0.0686, "volume": 283881.0, "close_time": 1764993599999, "quote_volume": 19481.4647, "trades": 248, "taker_buy_base": 139326.0, "taker_buy_quote": 9560.6144 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0686, "high": 0.0688, "low": 0.0683, "close": 0.0685, "volume": 36404.0, "close_time": 1764997199999, "quote_volume": 2493.8797, "trades": 83, "taker_buy_base": 12504.0, "taker_buy_quote": 857.7504 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0683, "close": 0.0686, "volume": 42729.0, "close_time": 1765000799999, "quote_volume": 2923.6817, "trades": 61, "taker_buy_base": 12138.0, "taker_buy_quote": 831.2068 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.0684, "high": 0.069, "low": 0.0683, "close": 0.0689, "volume": 77804.0, "close_time": 1765004399999, "quote_volume": 5350.0127, "trades": 113, "taker_buy_base": 35447.0, "taker_buy_quote": 2438.3929 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.0689, "high": 0.0691, "low": 0.0687, "close": 0.069, "volume": 207626.0, "close_time": 1765007999999, "quote_volume": 14290.4991, "trades": 206, "taker_buy_base": 75348.0, "taker_buy_quote": 5188.5076 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.069, "high": 0.0691, "low": 0.0685, "close": 0.0685, "volume": 222238.0, "close_time": 1765011599999, "quote_volume": 15286.7368, "trades": 294, "taker_buy_base": 95377.0, "taker_buy_quote": 6565.867 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.0686, "high": 0.069, "low": 0.0685, "close": 0.0688, "volume": 121742.0, "close_time": 1765015199999, "quote_volume": 8376.795, "trades": 213, "taker_buy_base": 63666.0, "taker_buy_quote": 4382.5281 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.0688, "high": 0.0689, "low": 0.0686, "close": 0.0687, "volume": 153322.0, "close_time": 1765018799999, "quote_volume": 10543.3198, "trades": 218, "taker_buy_base": 97668.0, "taker_buy_quote": 6718.7495 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.0687, "high": 0.069, "low": 0.0686, "close": 0.0689, "volume": 58017.0, "close_time": 1765022399999, "quote_volume": 3995.446, "trades": 95, "taker_buy_base": 9727.0, "taker_buy_quote": 670.3531 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0689, "high": 0.0693, "low": 0.0688, "close": 0.0691, "volume": 129036.0, "close_time": 1765025999999, "quote_volume": 8906.5668, "trades": 151, "taker_buy_base": 88321.0, "taker_buy_quote": 6095.3406 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.0691, "high": 0.0694, "low": 0.069, "close": 0.069, "volume": 83024.0, "close_time": 1765029599999, "quote_volume": 5746.1915, "trades": 137, "taker_buy_base": 40249.0, "taker_buy_quote": 2786.9838 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.0691, "high": 0.0697, "low": 0.069, "close": 0.0695, "volume": 212142.0, "close_time": 1765033199999, "quote_volume": 14725.8891, "trades": 260, "taker_buy_base": 119775.0, "taker_buy_quote": 8313.8197 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.0693, "high": 0.0694, "low": 0.0688, "close": 0.069, "volume": 112037.0, "close_time": 1765036799999, "quote_volume": 7732.5904, "trades": 173, "taker_buy_base": 34565.0, "taker_buy_quote": 2385.5647 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0689, "high": 0.0697, "low": 0.0689, "close": 0.0693, "volume": 113044.0, "close_time": 1765040399999, "quote_volume": 7841.3181, "trades": 141, "taker_buy_base": 58011.0, "taker_buy_quote": 4022.2444 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.0694, "high": 0.0697, "low": 0.0693, "close": 0.0696, "volume": 67505.0, "close_time": 1765043999999, "quote_volume": 4692.8043, "trades": 118, "taker_buy_base": 22640.0, "taker_buy_quote": 1573.3289 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0694, "close": 0.0695, "volume": 141113.0, "close_time": 1765047599999, "quote_volume": 9822.9008, "trades": 146, "taker_buy_base": 60970.0, "taker_buy_quote": 4246.1594 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.0695, "high": 0.0697, "low": 0.069, "close": 0.0693, "volume": 282145.0, "close_time": 1765051199999, "quote_volume": 19543.6722, "trades": 209, "taker_buy_base": 137739.0, "taker_buy_quote": 9540.6373 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0692, "high": 0.0696, "low": 0.0692, "close": 0.0695, "volume": 155040.0, "close_time": 1765054799999, "quote_volume": 10762.353, "trades": 178, "taker_buy_base": 55043.0, "taker_buy_quote": 3823.1222 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.0694, "high": 0.0706, "low": 0.0694, "close": 0.07, "volume": 383997.0, "close_time": 1765058399999, "quote_volume": 26929.8677, "trades": 356, "taker_buy_base": 181065.0, "taker_buy_quote": 12689.3771 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.0699, "high": 0.0702, "low": 0.0697, "close": 0.0698, "volume": 78820.0, "close_time": 1765061999999, "quote_volume": 5513.9816, "trades": 126, "taker_buy_base": 24547.0, "taker_buy_quote": 1718.8206 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.0698, "high": 0.0699, "low": 0.0693, "close": 0.0698, "volume": 244200.0, "close_time": 1765065599999, "quote_volume": 16993.9908, "trades": 183, "taker_buy_base": 122198.0, "taker_buy_quote": 8509.5971 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0698, "high": 0.0702, "low": 0.0697, "close": 0.0701, "volume": 245673.0, "close_time": 1765069199999, "quote_volume": 17200.6834, "trades": 185, "taker_buy_base": 122378.0, "taker_buy_quote": 8566.2776 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.0701, "high": 0.0702, "low": 0.0698, "close": 0.0698, "volume": 80479.0, "close_time": 1765072799999, "quote_volume": 5631.4782, "trades": 108, "taker_buy_base": 53308.0, "taker_buy_quote": 3732.2676 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.0698, "high": 0.0701, "low": 0.0697, "close": 0.0701, "volume": 91845.0, "close_time": 1765076399999, "quote_volume": 6414.8519, "trades": 100, "taker_buy_base": 66177.0, "taker_buy_quote": 4622.6647 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.07, "high": 0.0702, "low": 0.0698, "close": 0.0698, "volume": 51823.0, "close_time": 1765079999999, "quote_volume": 3626.541, "trades": 79, "taker_buy_base": 18501.0, "taker_buy_quote": 1296.3494 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0692, "close": 0.0692, "volume": 120531.0, "close_time": 1765083599999, "quote_volume": 8369.7494, "trades": 167, "taker_buy_base": 43748.0, "taker_buy_quote": 3039.0117 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.0693, "high": 0.0696, "low": 0.0691, "close": 0.0696, "volume": 86044.0, "close_time": 1765087199999, "quote_volume": 5970.1624, "trades": 157, "taker_buy_base": 53457.0, "taker_buy_quote": 3711.0283 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.0696, "high": 0.0697, "low": 0.0694, "close": 0.0695, "volume": 71933.0, "close_time": 1765090799999, "quote_volume": 5002.6309, "trades": 172, "taker_buy_base": 31682.0, "taker_buy_quote": 2206.007 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.0695, "high": 0.0696, "low": 0.0688, "close": 0.069, "volume": 187997.0, "close_time": 1765094399999, "quote_volume": 13020.6414, "trades": 213, "taker_buy_base": 108504.0, "taker_buy_quote": 7523.6066 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.069, "high": 0.069, "low": 0.0685, "close": 0.0687, "volume": 155751.0, "close_time": 1765097999999, "quote_volume": 10696.1593, "trades": 123, "taker_buy_base": 109289.0, "taker_buy_quote": 7507.5092 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.0687, "high": 0.0688, "low": 0.0681, "close": 0.0682, "volume": 145029.0, "close_time": 1765101599999, "quote_volume": 9919.8204, "trades": 170, "taker_buy_base": 54067.0, "taker_buy_quote": 3694.6144 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.0683, "high": 0.0686, "low": 0.0681, "close": 0.0682, "volume": 185716.0, "close_time": 1765105199999, "quote_volume": 12691.5281, "trades": 308, "taker_buy_base": 89525.0, "taker_buy_quote": 6122.4666 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.0682, "high": 0.0685, "low": 0.0681, "close": 0.0683, "volume": 112002.0, "close_time": 1765108799999, "quote_volume": 7652.0536, "trades": 152, "taker_buy_base": 49755.0, "taker_buy_quote": 3400.4569 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0682, "high": 0.0686, "low": 0.0681, "close": 0.0683, "volume": 71678.0, "close_time": 1765112399999, "quote_volume": 4897.7602, "trades": 176, "taker_buy_base": 37929.0, "taker_buy_quote": 2591.8889 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0677, "close": 0.0678, "volume": 260833.0, "close_time": 1765115999999, "quote_volume": 17742.9957, "trades": 292, "taker_buy_base": 127521.0, "taker_buy_quote": 8679.1618 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.0679, "high": 0.07, "low": 0.0664, "close": 0.0664, "volume": 2280190.0, "close_time": 1765119599999, "quote_volume": 155843.5903, "trades": 919, "taker_buy_base": 1079221.0, "taker_buy_quote": 73519.562 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.0664, "high": 0.0683, "low": 0.0663, "close": 0.0681, "volume": 491523.0, "close_time": 1765123199999, "quote_volume": 33140.6308, "trades": 273, "taker_buy_base": 233333.0, "taker_buy_quote": 15721.1415 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0673, "close": 0.0675, "volume": 186961.0, "close_time": 1765126799999, "quote_volume": 12671.8004, "trades": 123, "taker_buy_base": 88478.0, "taker_buy_quote": 5992.9834 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.0677, "high": 0.0691, "low": 0.0674, "close": 0.0689, "volume": 377141.0, "close_time": 1765130399999, "quote_volume": 25786.7218, "trades": 212, "taker_buy_base": 136176.0, "taker_buy_quote": 9323.7227 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.0689, "high": 0.0692, "low": 0.0688, "close": 0.0689, "volume": 126847.0, "close_time": 1765133999999, "quote_volume": 8752.1848, "trades": 126, "taker_buy_base": 53466.0, "taker_buy_quote": 3690.7689 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.069, "high": 0.0691, "low": 0.0687, "close": 0.069, "volume": 48844.0, "close_time": 1765137599999, "quote_volume": 3366.2462, "trades": 84, "taker_buy_base": 17708.0, "taker_buy_quote": 1220.4349 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 156497.0, "close_time": 1765141199999, "quote_volume": 10818.2225, "trades": 134, "taker_buy_base": 76147.0, "taker_buy_quote": 5266.075 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0676, "close": 0.0681, "volume": 220222.0, "close_time": 1765144799999, "quote_volume": 15036.7833, "trades": 154, "taker_buy_base": 159372.0, "taker_buy_quote": 10871.4792 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.0681, "high": 0.0682, "low": 0.0667, "close": 0.0675, "volume": 895612.0, "close_time": 1765148399999, "quote_volume": 60611.8848, "trades": 359, "taker_buy_base": 223651.0, "taker_buy_quote": 15039.7673 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.0675, "high": 0.0678, "low": 0.0671, "close": 0.0678, "volume": 438529.0, "close_time": 1765151999999, "quote_volume": 29571.1496, "trades": 312, "taker_buy_base": 205493.0, "taker_buy_quote": 13869.3276 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0677, "high": 0.0683, "low": 0.0676, "close": 0.0679, "volume": 47048.0, "close_time": 1765155599999, "quote_volume": 3192.3655, "trades": 56, "taker_buy_base": 15474.0, "taker_buy_quote": 1051.2653 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.0678, "high": 0.0691, "low": 0.0678, "close": 0.0685, "volume": 105927.0, "close_time": 1765159199999, "quote_volume": 7243.5675, "trades": 143, "taker_buy_base": 40446.0, "taker_buy_quote": 2766.9248 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.0684, "high": 0.069, "low": 0.0683, "close": 0.0689, "volume": 125980.0, "close_time": 1765162799999, "quote_volume": 8651.6965, "trades": 156, "taker_buy_base": 50856.0, "taker_buy_quote": 3494.3183 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.0689, "high": 0.0692, "low": 0.0687, "close": 0.0688, "volume": 262375.0, "close_time": 1765166399999, "quote_volume": 18067.9729, "trades": 119, "taker_buy_base": 170639.0, "taker_buy_quote": 11750.9886 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0689, "high": 0.0698, "low": 0.0689, "close": 0.0695, "volume": 172646.0, "close_time": 1765169999999, "quote_volume": 11966.1478, "trades": 120, "taker_buy_base": 74899.0, "taker_buy_quote": 5193.8893 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.0695, "high": 0.07, "low": 0.0694, "close": 0.0698, "volume": 116265.0, "close_time": 1765173599999, "quote_volume": 8099.5982, "trades": 98, "taker_buy_base": 73411.0, "taker_buy_quote": 5112.2933 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.0697, "high": 0.0703, "low": 0.0697, "close": 0.0701, "volume": 182505.0, "close_time": 1765177199999, "quote_volume": 12757.2487, "trades": 134, "taker_buy_base": 136524.0, "taker_buy_quote": 9539.7649 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.0699, "high": 0.0703, "low": 0.0698, "close": 0.0701, "volume": 215143.0, "close_time": 1765180799999, "quote_volume": 15065.6163, "trades": 137, "taker_buy_base": 134310.0, "taker_buy_quote": 9406.3754 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0701, "high": 0.0702, "low": 0.0699, "close": 0.0701, "volume": 89429.0, "close_time": 1765184399999, "quote_volume": 6266.6467, "trades": 108, "taker_buy_base": 49127.0, "taker_buy_quote": 3443.5155 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.0702, "high": 0.0708, "low": 0.0701, "close": 0.0702, "volume": 367723.0, "close_time": 1765187999999, "quote_volume": 25913.726, "trades": 338, "taker_buy_base": 146211.0, "taker_buy_quote": 10297.683 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.0702, "high": 0.0705, "low": 0.0701, "close": 0.0703, "volume": 127481.0, "close_time": 1765191599999, "quote_volume": 8966.994, "trades": 133, "taker_buy_base": 92218.0, "taker_buy_quote": 6489.3623 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0699, "close": 0.0701, "volume": 474619.0, "close_time": 1765195199999, "quote_volume": 33278.7818, "trades": 159, "taker_buy_base": 311858.0, "taker_buy_quote": 21867.2682 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 71677.0, "close_time": 1765198799999, "quote_volume": 5016.2179, "trades": 93, "taker_buy_base": 31239.0, "taker_buy_quote": 2187.2054 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.0701, "high": 0.0703, "low": 0.0698, "close": 0.0699, "volume": 151405.0, "close_time": 1765202399999, "quote_volume": 10603.6248, "trades": 135, "taker_buy_base": 96533.0, "taker_buy_quote": 6762.0675 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.0699, "high": 0.0704, "low": 0.0696, "close": 0.0697, "volume": 216068.0, "close_time": 1765205999999, "quote_volume": 15120.6723, "trades": 190, "taker_buy_base": 112871.0, "taker_buy_quote": 7893.4005 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.0697, "high": 0.0699, "low": 0.069, "close": 0.0692, "volume": 103436.0, "close_time": 1765209599999, "quote_volume": 7176.9586, "trades": 147, "taker_buy_base": 58268.0, "taker_buy_quote": 4041.8037 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0692, "high": 0.0704, "low": 0.069, "close": 0.0697, "volume": 135420.0, "close_time": 1765213199999, "quote_volume": 9448.0913, "trades": 140, "taker_buy_base": 48110.0, "taker_buy_quote": 3362.0919 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.0697, "high": 0.0699, "low": 0.0691, "close": 0.0697, "volume": 179503.0, "close_time": 1765216799999, "quote_volume": 12488.0223, "trades": 138, "taker_buy_base": 69984.0, "taker_buy_quote": 4870.4579 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.0696, "high": 0.0698, "low": 0.0687, "close": 0.0688, "volume": 164779.0, "close_time": 1765220399999, "quote_volume": 11430.9677, "trades": 144, "taker_buy_base": 39310.0, "taker_buy_quote": 2726.0673 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.069, "high": 0.0692, "low": 0.0687, "close": 0.0688, "volume": 128867.0, "close_time": 1765223999999, "quote_volume": 8883.1789, "trades": 190, "taker_buy_base": 48321.0, "taker_buy_quote": 3333.8694 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0689, "high": 0.0695, "low": 0.0688, "close": 0.0694, "volume": 128560.0, "close_time": 1765227599999, "quote_volume": 8896.0092, "trades": 169, "taker_buy_base": 80883.0, "taker_buy_quote": 5603.0094 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.0695, "high": 0.0698, "low": 0.0693, "close": 0.0696, "volume": 91286.0, "close_time": 1765231199999, "quote_volume": 6347.4979, "trades": 122, "taker_buy_base": 40467.0, "taker_buy_quote": 2814.9724 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0691, "close": 0.0693, "volume": 36626.0, "close_time": 1765234799999, "quote_volume": 2543.3113, "trades": 78, "taker_buy_base": 10517.0, "taker_buy_quote": 730.8929 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.0694, "high": 0.0696, "low": 0.069, "close": 0.0691, "volume": 125158.0, "close_time": 1765238399999, "quote_volume": 8661.7379, "trades": 137, "taker_buy_base": 63432.0, "taker_buy_quote": 4389.7862 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0692, "high": 0.0694, "low": 0.0689, "close": 0.0689, "volume": 168632.0, "close_time": 1765241999999, "quote_volume": 11666.4136, "trades": 181, "taker_buy_base": 127491.0, "taker_buy_quote": 8824.022 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.0689, "high": 0.0691, "low": 0.0681, "close": 0.0683, "volume": 516743.0, "close_time": 1765245599999, "quote_volume": 35463.8811, "trades": 282, "taker_buy_base": 360286.0, "taker_buy_quote": 24737.3641 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.0683, "high": 0.0686, "low": 0.0682, "close": 0.0683, "volume": 324096.0, "close_time": 1765249199999, "quote_volume": 22185.5036, "trades": 223, "taker_buy_base": 174203.0, "taker_buy_quote": 11935.5944 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.0682, "high": 0.0688, "low": 0.0678, "close": 0.0687, "volume": 368097.0, "close_time": 1765252799999, "quote_volume": 25129.102, "trades": 308, "taker_buy_base": 256473.0, "taker_buy_quote": 17515.4156 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0679, "close": 0.0679, "volume": 203975.0, "close_time": 1765256399999, "quote_volume": 13930.9084, "trades": 235, "taker_buy_base": 62600.0, "taker_buy_quote": 4273.6561 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.068, "high": 0.0684, "low": 0.0678, "close": 0.0679, "volume": 418893.0, "close_time": 1765259999999, "quote_volume": 28516.6231, "trades": 327, "taker_buy_base": 319594.0, "taker_buy_quote": 21768.1768 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.0679, "high": 0.0682, "low": 0.0676, "close": 0.0681, "volume": 406776.0, "close_time": 1765263599999, "quote_volume": 27639.533, "trades": 388, "taker_buy_base": 140968.0, "taker_buy_quote": 9572.1377 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.0681, "high": 0.0687, "low": 0.068, "close": 0.0686, "volume": 247159.0, "close_time": 1765267199999, "quote_volume": 16902.6585, "trades": 247, "taker_buy_base": 138214.0, "taker_buy_quote": 9450.9121 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0682, "close": 0.0683, "volume": 163589.0, "close_time": 1765270799999, "quote_volume": 11202.8096, "trades": 224, "taker_buy_base": 85862.0, "taker_buy_quote": 5885.5813 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.0683, "high": 0.0684, "low": 0.0679, "close": 0.0681, "volume": 67464.0, "close_time": 1765274399999, "quote_volume": 4599.7588, "trades": 120, "taker_buy_base": 45374.0, "taker_buy_quote": 3095.2186 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.068, "high": 0.0687, "low": 0.068, "close": 0.0683, "volume": 137770.0, "close_time": 1765277999999, "quote_volume": 9422.7983, "trades": 150, "taker_buy_base": 95545.0, "taker_buy_quote": 6543.2277 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.0683, "high": 0.0687, "low": 0.0683, "close": 0.0686, "volume": 79856.0, "close_time": 1765281599999, "quote_volume": 5471.0933, "trades": 143, "taker_buy_base": 36761.0, "taker_buy_quote": 2519.3263 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0686, "high": 0.0694, "low": 0.0686, "close": 0.0693, "volume": 40304.0, "close_time": 1765285199999, "quote_volume": 2781.882, "trades": 95, "taker_buy_base": 19544.0, "taker_buy_quote": 1349.3035 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.0693, "high": 0.0697, "low": 0.0692, "close": 0.0695, "volume": 73567.0, "close_time": 1765288799999, "quote_volume": 5106.6002, "trades": 96, "taker_buy_base": 33617.0, "taker_buy_quote": 2334.8528 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.0695, "high": 0.0698, "low": 0.0691, "close": 0.0692, "volume": 49320.0, "close_time": 1765292399999, "quote_volume": 3423.5155, "trades": 120, "taker_buy_base": 19287.0, "taker_buy_quote": 1338.6859 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0694, "high": 0.0714, "low": 0.0693, "close": 0.0713, "volume": 289859.0, "close_time": 1765295999999, "quote_volume": 20378.9175, "trades": 271, "taker_buy_base": 167556.0, "taker_buy_quote": 11772.9092 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0714, "high": 0.073, "low": 0.0714, "close": 0.0728, "volume": 289087.0, "close_time": 1765299599999, "quote_volume": 20892.9641, "trades": 270, "taker_buy_base": 130427.0, "taker_buy_quote": 9426.283 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.073, "high": 0.0733, "low": 0.0725, "close": 0.0728, "volume": 332482.0, "close_time": 1765303199999, "quote_volume": 24283.2491, "trades": 218, "taker_buy_base": 149436.0, "taker_buy_quote": 10915.7682 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.0728, "high": 0.0731, "low": 0.0727, "close": 0.0727, "volume": 107765.0, "close_time": 1765306799999, "quote_volume": 7858.1171, "trades": 148, "taker_buy_base": 64366.0, "taker_buy_quote": 4697.8752 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.0728, "high": 0.0729, "low": 0.0724, "close": 0.0727, "volume": 178550.0, "close_time": 1765310399999, "quote_volume": 12974.856, "trades": 176, "taker_buy_base": 108040.0, "taker_buy_quote": 7854.2391 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0726, "high": 0.0727, "low": 0.0717, "close": 0.0721, "volume": 249547.0, "close_time": 1765313999999, "quote_volume": 18011.67, "trades": 236, "taker_buy_base": 158472.0, "taker_buy_quote": 11427.9479 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.0721, "high": 0.0723, "low": 0.0711, "close": 0.0717, "volume": 179539.0, "close_time": 1765317599999, "quote_volume": 12856.6987, "trades": 199, "taker_buy_base": 92143.0, "taker_buy_quote": 6595.3703 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.0717, "high": 0.0724, "low": 0.0716, "close": 0.0721, "volume": 312977.0, "close_time": 1765321199999, "quote_volume": 22542.9024, "trades": 284, "taker_buy_base": 107292.0, "taker_buy_quote": 7732.0387 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.0722, "high": 0.0724, "low": 0.0719, "close": 0.0721, "volume": 85344.0, "close_time": 1765324799999, "quote_volume": 6161.5926, "trades": 131, "taker_buy_base": 40018.0, "taker_buy_quote": 2891.364 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0714, "close": 0.0715, "volume": 288612.0, "close_time": 1765328399999, "quote_volume": 20730.3849, "trades": 269, "taker_buy_base": 102702.0, "taker_buy_quote": 7387.2449 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.0714, "high": 0.0716, "low": 0.0712, "close": 0.0713, "volume": 122113.0, "close_time": 1765331999999, "quote_volume": 8714.5569, "trades": 183, "taker_buy_base": 83496.0, "taker_buy_quote": 5959.5435 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.0713, "high": 0.0717, "low": 0.0711, "close": 0.0717, "volume": 76698.0, "close_time": 1765335599999, "quote_volume": 5477.2546, "trades": 114, "taker_buy_base": 39866.0, "taker_buy_quote": 2846.9031 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0713, "close": 0.0715, "volume": 88678.0, "close_time": 1765339199999, "quote_volume": 6340.3219, "trades": 96, "taker_buy_base": 42774.0, "taker_buy_quote": 3060.036 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0715, "high": 0.0719, "low": 0.0713, "close": 0.0718, "volume": 172297.0, "close_time": 1765342799999, "quote_volume": 12340.0499, "trades": 195, "taker_buy_base": 90104.0, "taker_buy_quote": 6458.4008 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.0717, "high": 0.072, "low": 0.0715, "close": 0.0716, "volume": 235195.0, "close_time": 1765346399999, "quote_volume": 16857.285, "trades": 168, "taker_buy_base": 131597.0, "taker_buy_quote": 9432.7307 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0712, "close": 0.0714, "volume": 120178.0, "close_time": 1765349999999, "quote_volume": 8584.2546, "trades": 181, "taker_buy_base": 49280.0, "taker_buy_quote": 3518.8192 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.0713, "high": 0.0716, "low": 0.0712, "close": 0.0716, "volume": 159319.0, "close_time": 1765353599999, "quote_volume": 11361.5157, "trades": 170, "taker_buy_base": 78173.0, "taker_buy_quote": 5575.7328 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0715, "high": 0.0716, "low": 0.0709, "close": 0.071, "volume": 140744.0, "close_time": 1765357199999, "quote_volume": 10032.7026, "trades": 160, "taker_buy_base": 82136.0, "taker_buy_quote": 5855.4416 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.071, "high": 0.0713, "low": 0.0706, "close": 0.0713, "volume": 269357.0, "close_time": 1765360799999, "quote_volume": 19117.8861, "trades": 236, "taker_buy_base": 156570.0, "taker_buy_quote": 11126.0669 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.0712, "high": 0.0716, "low": 0.0704, "close": 0.0706, "volume": 243494.0, "close_time": 1765364399999, "quote_volume": 17309.781, "trades": 288, "taker_buy_base": 102382.0, "taker_buy_quote": 7303.3131 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0703, "close": 0.0705, "volume": 209198.0, "close_time": 1765367999999, "quote_volume": 14744.3203, "trades": 180, "taker_buy_base": 106408.0, "taker_buy_quote": 7501.7879 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0702, "close": 0.0706, "volume": 144919.0, "close_time": 1765371599999, "quote_volume": 10209.6508, "trades": 184, "taker_buy_base": 74541.0, "taker_buy_quote": 5252.1514 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.0706, "high": 0.0708, "low": 0.0703, "close": 0.0706, "volume": 128516.0, "close_time": 1765375199999, "quote_volume": 9069.1403, "trades": 186, "taker_buy_base": 46882.0, "taker_buy_quote": 3309.2801 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0702, "close": 0.0704, "volume": 151238.0, "close_time": 1765378799999, "quote_volume": 10650.9359, "trades": 258, "taker_buy_base": 70122.0, "taker_buy_quote": 4939.6287 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.0705, "high": 0.0709, "low": 0.0704, "close": 0.0706, "volume": 245182.0, "close_time": 1765382399999, "quote_volume": 17323.4349, "trades": 301, "taker_buy_base": 126838.0, "taker_buy_quote": 8963.3824 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0706, "high": 0.0712, "low": 0.0705, "close": 0.0708, "volume": 152932.0, "close_time": 1765385999999, "quote_volume": 10839.9529, "trades": 193, "taker_buy_base": 97779.0, "taker_buy_quote": 6930.8616 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.0708, "high": 0.0713, "low": 0.0706, "close": 0.0709, "volume": 130299.0, "close_time": 1765389599999, "quote_volume": 9242.4349, "trades": 230, "taker_buy_base": 54779.0, "taker_buy_quote": 3887.3285 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.0708, "high": 0.0719, "low": 0.0706, "close": 0.0711, "volume": 329083.0, "close_time": 1765393199999, "quote_volume": 23392.4755, "trades": 422, "taker_buy_base": 150015.0, "taker_buy_quote": 10663.2034 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.071, "high": 0.072, "low": 0.0703, "close": 0.0716, "volume": 950225.0, "close_time": 1765396799999, "quote_volume": 67774.3137, "trades": 936, "taker_buy_base": 392425.0, "taker_buy_quote": 27991.7805 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0717, "high": 0.0727, "low": 0.0707, "close": 0.0708, "volume": 728050.0, "close_time": 1765400399999, "quote_volume": 52170.2564, "trades": 668, "taker_buy_base": 321413.0, "taker_buy_quote": 23028.1542 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.0708, "high": 0.071, "low": 0.0698, "close": 0.0699, "volume": 365159.0, "close_time": 1765403999999, "quote_volume": 25734.1558, "trades": 356, "taker_buy_base": 187647.0, "taker_buy_quote": 13235.5516 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.0699, "high": 0.0705, "low": 0.0691, "close": 0.0701, "volume": 499977.0, "close_time": 1765407599999, "quote_volume": 34954.5776, "trades": 354, "taker_buy_base": 258407.0, "taker_buy_quote": 18077.2033 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0692, "close": 0.0693, "volume": 233218.0, "close_time": 1765411199999, "quote_volume": 16262.7651, "trades": 177, "taker_buy_base": 71843.0, "taker_buy_quote": 5008.5955 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0693, "high": 0.0696, "low": 0.0682, "close": 0.0682, "volume": 216597.0, "close_time": 1765414799999, "quote_volume": 14908.32, "trades": 263, "taker_buy_base": 94636.0, "taker_buy_quote": 6517.6582 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.0681, "high": 0.0683, "low": 0.0674, "close": 0.0674, "volume": 517579.0, "close_time": 1765418399999, "quote_volume": 35121.6698, "trades": 436, "taker_buy_base": 183214.0, "taker_buy_quote": 12450.2758 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.0674, "high": 0.0681, "low": 0.0671, "close": 0.0671, "volume": 569990.0, "close_time": 1765421999999, "quote_volume": 38454.1141, "trades": 327, "taker_buy_base": 394974.0, "taker_buy_quote": 26665.3303 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.0671, "high": 0.0671, "low": 0.0665, "close": 0.0668, "volume": 809191.0, "close_time": 1765425599999, "quote_volume": 54071.8573, "trades": 370, "taker_buy_base": 439976.0, "taker_buy_quote": 29411.8047 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0667, "high": 0.0675, "low": 0.0664, "close": 0.0672, "volume": 372710.0, "close_time": 1765429199999, "quote_volume": 24885.0264, "trades": 360, "taker_buy_base": 196163.0, "taker_buy_quote": 13099.8884 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.0672, "high": 0.0674, "low": 0.067, "close": 0.0674, "volume": 141444.0, "close_time": 1765432799999, "quote_volume": 9505.3519, "trades": 114, "taker_buy_base": 99029.0, "taker_buy_quote": 6652.3366 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.0674, "high": 0.0674, "low": 0.0669, "close": 0.0671, "volume": 117646.0, "close_time": 1765436399999, "quote_volume": 7905.6885, "trades": 180, "taker_buy_base": 57170.0, "taker_buy_quote": 3843.9826 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.067, "high": 0.0673, "low": 0.0668, "close": 0.0669, "volume": 273318.0, "close_time": 1765439999999, "quote_volume": 18302.6998, "trades": 220, "taker_buy_base": 182829.0, "taker_buy_quote": 12243.122 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0669, "high": 0.0672, "low": 0.0667, "close": 0.0671, "volume": 301891.0, "close_time": 1765443599999, "quote_volume": 20204.2507, "trades": 205, "taker_buy_base": 169173.0, "taker_buy_quote": 11322.7876 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.0671, "high": 0.0673, "low": 0.0669, "close": 0.0669, "volume": 122381.0, "close_time": 1765447199999, "quote_volume": 8204.0657, "trades": 167, "taker_buy_base": 53185.0, "taker_buy_quote": 3566.9024 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.067, "high": 0.0673, "low": 0.0667, "close": 0.0671, "volume": 586045.0, "close_time": 1765450799999, "quote_volume": 39273.1476, "trades": 563, "taker_buy_base": 464810.0, "taker_buy_quote": 31158.4209 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.067, "high": 0.0676, "low": 0.067, "close": 0.0673, "volume": 161617.0, "close_time": 1765454399999, "quote_volume": 10893.7965, "trades": 292, "taker_buy_base": 105352.0, "taker_buy_quote": 7104.9703 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0672, "high": 0.0675, "low": 0.0671, "close": 0.0673, "volume": 182307.0, "close_time": 1765457999999, "quote_volume": 12267.8041, "trades": 357, "taker_buy_base": 110724.0, "taker_buy_quote": 7453.0112 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0669, "close": 0.0672, "volume": 119975.0, "close_time": 1765461599999, "quote_volume": 8059.6729, "trades": 263, "taker_buy_base": 44639.0, "taker_buy_quote": 3001.1419 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.0671, "high": 0.0675, "low": 0.0666, "close": 0.067, "volume": 341215.0, "close_time": 1765465199999, "quote_volume": 22890.5833, "trades": 361, "taker_buy_base": 160122.0, "taker_buy_quote": 10740.7857 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.0669, "high": 0.0677, "low": 0.0666, "close": 0.0668, "volume": 414614.0, "close_time": 1765468799999, "quote_volume": 27799.2579, "trades": 329, "taker_buy_base": 203646.0, "taker_buy_quote": 13681.9465 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0669, "high": 0.0671, "low": 0.0664, "close": 0.0668, "volume": 303116.0, "close_time": 1765472399999, "quote_volume": 20239.2184, "trades": 262, "taker_buy_base": 97779.0, "taker_buy_quote": 6524.9037 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.0669, "high": 0.0673, "low": 0.0667, "close": 0.0668, "volume": 143359.0, "close_time": 1765475999999, "quote_volume": 9599.1672, "trades": 177, "taker_buy_base": 50643.0, "taker_buy_quote": 3391.4078 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.0669, "high": 0.0681, "low": 0.0669, "close": 0.0675, "volume": 244660.0, "close_time": 1765479599999, "quote_volume": 16521.9513, "trades": 177, "taker_buy_base": 165310.0, "taker_buy_quote": 11167.992 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.0676, "high": 0.068, "low": 0.0673, "close": 0.0674, "volume": 160414.0, "close_time": 1765483199999, "quote_volume": 10846.1984, "trades": 140, "taker_buy_base": 56268.0, "taker_buy_quote": 3806.4693 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0674, "high": 0.068, "low": 0.0673, "close": 0.0679, "volume": 104944.0, "close_time": 1765486799999, "quote_volume": 7093.7578, "trades": 108, "taker_buy_base": 53330.0, "taker_buy_quote": 3605.9631 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.068, "high": 0.0688, "low": 0.0679, "close": 0.0685, "volume": 323889.0, "close_time": 1765490399999, "quote_volume": 22175.7866, "trades": 285, "taker_buy_base": 194197.0, "taker_buy_quote": 13292.811 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.0687, "high": 0.0687, "low": 0.068, "close": 0.0682, "volume": 190951.0, "close_time": 1765493999999, "quote_volume": 13041.1346, "trades": 247, "taker_buy_base": 109996.0, "taker_buy_quote": 7517.4874 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.0682, "high": 0.0684, "low": 0.0678, "close": 0.068, "volume": 180846.0, "close_time": 1765497599999, "quote_volume": 12290.7976, "trades": 186, "taker_buy_base": 112397.0, "taker_buy_quote": 7636.4904 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.068, "high": 0.0682, "low": 0.0673, "close": 0.0673, "volume": 124038.0, "close_time": 1765501199999, "quote_volume": 8420.5502, "trades": 170, "taker_buy_base": 57156.0, "taker_buy_quote": 3880.9241 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.0673, "high": 0.068, "low": 0.0673, "close": 0.0678, "volume": 70807.0, "close_time": 1765504799999, "quote_volume": 4790.3205, "trades": 142, "taker_buy_base": 44408.0, "taker_buy_quote": 3006.2479 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.0678, "high": 0.0681, "low": 0.0676, "close": 0.0679, "volume": 73695.0, "close_time": 1765508399999, "quote_volume": 5005.762, "trades": 158, "taker_buy_base": 31067.0, "taker_buy_quote": 2110.7332 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.0679, "high": 0.0681, "low": 0.0677, "close": 0.068, "volume": 107281.0, "close_time": 1765511999999, "quote_volume": 7280.1741, "trades": 144, "taker_buy_base": 59561.0, "taker_buy_quote": 4042.9096 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.068, "high": 0.068, "low": 0.0676, "close": 0.0676, "volume": 271426.0, "close_time": 1765515599999, "quote_volume": 18395.4356, "trades": 234, "taker_buy_base": 58547.0, "taker_buy_quote": 3966.7197 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.0676, "high": 0.0679, "low": 0.0673, "close": 0.0678, "volume": 115655.0, "close_time": 1765519199999, "quote_volume": 7818.5471, "trades": 149, "taker_buy_base": 47354.0, "taker_buy_quote": 3201.4455 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.068, "high": 0.0681, "low": 0.0677, "close": 0.0677, "volume": 65301.0, "close_time": 1765522799999, "quote_volume": 4433.9356, "trades": 140, "taker_buy_base": 35006.0, "taker_buy_quote": 2378.1247 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 93608.0, "close_time": 1765526399999, "quote_volume": 6341.3772, "trades": 115, "taker_buy_base": 46241.0, "taker_buy_quote": 3133.9276 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0676, "high": 0.0677, "low": 0.0672, "close": 0.0674, "volume": 131117.0, "close_time": 1765529999999, "quote_volume": 8840.5969, "trades": 165, "taker_buy_base": 70147.0, "taker_buy_quote": 4729.8725 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.0675, "high": 0.0679, "low": 0.0672, "close": 0.0678, "volume": 369240.0, "close_time": 1765533599999, "quote_volume": 24948.5087, "trades": 209, "taker_buy_base": 270977.0, "taker_buy_quote": 18313.8897 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.0678, "high": 0.0683, "low": 0.0678, "close": 0.0679, "volume": 185630.0, "close_time": 1765537199999, "quote_volume": 12625.1137, "trades": 106, "taker_buy_base": 85600.0, "taker_buy_quote": 5820.4941 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.0679, "high": 0.068, "low": 0.0676, "close": 0.0678, "volume": 97722.0, "close_time": 1765540799999, "quote_volume": 6629.7915, "trades": 125, "taker_buy_base": 57545.0, "taker_buy_quote": 3903.9298 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0678, "high": 0.068, "low": 0.0677, "close": 0.0679, "volume": 57966.0, "close_time": 1765544399999, "quote_volume": 3928.0668, "trades": 157, "taker_buy_base": 11560.0, "taker_buy_quote": 784.0425 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 52564.0, "close_time": 1765547999999, "quote_volume": 3561.8684, "trades": 147, "taker_buy_base": 25132.0, "taker_buy_quote": 1703.9454 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0672, "close": 0.0674, "volume": 130767.0, "close_time": 1765551599999, "quote_volume": 8830.0415, "trades": 175, "taker_buy_base": 51021.0, "taker_buy_quote": 3444.4658 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.0674, "high": 0.0674, "low": 0.065, "close": 0.0653, "volume": 579956.0, "close_time": 1765555199999, "quote_volume": 38484.057, "trades": 451, "taker_buy_base": 290444.0, "taker_buy_quote": 19302.8298 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0654, "high": 0.0657, "low": 0.0647, "close": 0.0652, "volume": 342401.0, "close_time": 1765558799999, "quote_volume": 22320.0888, "trades": 371, "taker_buy_base": 204143.0, "taker_buy_quote": 13317.364 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.0652, "high": 0.066, "low": 0.0652, "close": 0.0656, "volume": 410675.0, "close_time": 1765562399999, "quote_volume": 26873.5737, "trades": 181, "taker_buy_base": 305627.0, "taker_buy_quote": 19986.541 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0656, "high": 0.0662, "low": 0.0656, "close": 0.0658, "volume": 127903.0, "close_time": 1765565999999, "quote_volume": 8433.5493, "trades": 156, "taker_buy_base": 74321.0, "taker_buy_quote": 4903.5716 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0654, "close": 0.0655, "volume": 65300.0, "close_time": 1765569599999, "quote_volume": 4281.2647, "trades": 176, "taker_buy_base": 21234.0, "taker_buy_quote": 1393.3168 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0656, "high": 0.0659, "low": 0.0655, "close": 0.0658, "volume": 117157.0, "close_time": 1765573199999, "quote_volume": 7700.5933, "trades": 215, "taker_buy_base": 43266.0, "taker_buy_quote": 2843.0631 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.0657, "high": 0.0663, "low": 0.0657, "close": 0.0662, "volume": 115501.0, "close_time": 1765576799999, "quote_volume": 7631.0507, "trades": 139, "taker_buy_base": 86408.0, "taker_buy_quote": 5712.6589 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.0661, "high": 0.0667, "low": 0.066, "close": 0.0666, "volume": 81979.0, "close_time": 1765580399999, "quote_volume": 5446.9472, "trades": 69, "taker_buy_base": 61521.0, "taker_buy_quote": 4089.5491 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.0664, "high": 0.0666, "low": 0.0661, "close": 0.0662, "volume": 192545.0, "close_time": 1765583999999, "quote_volume": 12764.7439, "trades": 95, "taker_buy_base": 38518.0, "taker_buy_quote": 2556.8967 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 67220.0, "close_time": 1765587599999, "quote_volume": 4456.1375, "trades": 70, "taker_buy_base": 37591.0, "taker_buy_quote": 2492.4108 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.0664, "high": 0.0674, "low": 0.0662, "close": 0.0666, "volume": 532678.0, "close_time": 1765591199999, "quote_volume": 35620.2084, "trades": 436, "taker_buy_base": 349703.0, "taker_buy_quote": 23363.8374 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.0667, "high": 0.0672, "low": 0.0665, "close": 0.067, "volume": 139748.0, "close_time": 1765594799999, "quote_volume": 9349.9366, "trades": 220, "taker_buy_base": 67174.0, "taker_buy_quote": 4496.7593 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.067, "high": 0.0673, "low": 0.067, "close": 0.0671, "volume": 42921.0, "close_time": 1765598399999, "quote_volume": 2882.0389, "trades": 83, "taker_buy_base": 16134.0, "taker_buy_quote": 1084.0814 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0672, "high": 0.0674, "low": 0.067, "close": 0.0673, "volume": 41768.0, "close_time": 1765601999999, "quote_volume": 2808.0824, "trades": 72, "taker_buy_base": 10181.0, "taker_buy_quote": 684.8217 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0669, "close": 0.0671, "volume": 58594.0, "close_time": 1765605599999, "quote_volume": 3930.3734, "trades": 91, "taker_buy_base": 17929.0, "taker_buy_quote": 1203.2089 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.067, "high": 0.0672, "low": 0.0669, "close": 0.067, "volume": 90959.0, "close_time": 1765609199999, "quote_volume": 6092.5864, "trades": 120, "taker_buy_base": 41544.0, "taker_buy_quote": 2783.4919 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.067, "high": 0.0673, "low": 0.067, "close": 0.0672, "volume": 64004.0, "close_time": 1765612799999, "quote_volume": 4296.7284, "trades": 79, "taker_buy_base": 25280.0, "taker_buy_quote": 1696.8112 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0672, "high": 0.0675, "low": 0.067, "close": 0.0672, "volume": 103466.0, "close_time": 1765616399999, "quote_volume": 6953.4772, "trades": 105, "taker_buy_base": 63948.0, "taker_buy_quote": 4297.5844 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.0672, "high": 0.0675, "low": 0.067, "close": 0.0671, "volume": 117731.0, "close_time": 1765619999999, "quote_volume": 7931.4733, "trades": 105, "taker_buy_base": 74183.0, "taker_buy_quote": 5002.7743 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.0672, "high": 0.0677, "low": 0.0671, "close": 0.0675, "volume": 92940.0, "close_time": 1765623599999, "quote_volume": 6272.9583, "trades": 102, "taker_buy_base": 43824.0, "taker_buy_quote": 2959.3941 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.0675, "high": 0.0675, "low": 0.0672, "close": 0.0672, "volume": 29928.0, "close_time": 1765627199999, "quote_volume": 2016.1951, "trades": 48, "taker_buy_base": 7598.0, "taker_buy_quote": 512.3036 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0672, "high": 0.0675, "low": 0.0671, "close": 0.0673, "volume": 71345.0, "close_time": 1765630799999, "quote_volume": 4802.0864, "trades": 129, "taker_buy_base": 27791.0, "taker_buy_quote": 1871.6926 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.0673, "high": 0.0674, "low": 0.067, "close": 0.0671, "volume": 178059.0, "close_time": 1765634399999, "quote_volume": 11949.2854, "trades": 238, "taker_buy_base": 25427.0, "taker_buy_quote": 1707.0721 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.067, "high": 0.0672, "low": 0.0669, "close": 0.0672, "volume": 77129.0, "close_time": 1765637999999, "quote_volume": 5167.9445, "trades": 107, "taker_buy_base": 51692.0, "taker_buy_quote": 3463.1609 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.0672, "high": 0.0675, "low": 0.0671, "close": 0.0672, "volume": 32736.0, "close_time": 1765641599999, "quote_volume": 2203.1621, "trades": 59, "taker_buy_base": 20878.0, "taker_buy_quote": 1405.4368 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0673, "high": 0.0676, "low": 0.0672, "close": 0.0673, "volume": 60375.0, "close_time": 1765645199999, "quote_volume": 4067.5746, "trades": 43, "taker_buy_base": 21689.0, "taker_buy_quote": 1462.6993 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 76729.0, "close_time": 1765648799999, "quote_volume": 5157.5905, "trades": 158, "taker_buy_base": 30616.0, "taker_buy_quote": 2059.7879 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 42815.0, "close_time": 1765652399999, "quote_volume": 2882.2255, "trades": 143, "taker_buy_base": 15633.0, "taker_buy_quote": 1053.1739 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.0674, "high": 0.0675, "low": 0.0671, "close": 0.0672, "volume": 87421.0, "close_time": 1765655999999, "quote_volume": 5884.1602, "trades": 182, "taker_buy_base": 22433.0, "taker_buy_quote": 1511.4303 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0672, "high": 0.0673, "low": 0.0669, "close": 0.067, "volume": 59545.0, "close_time": 1765659599999, "quote_volume": 3999.6918, "trades": 169, "taker_buy_base": 30561.0, "taker_buy_quote": 2053.7805 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.067, "high": 0.0672, "low": 0.0667, "close": 0.0671, "volume": 130213.0, "close_time": 1765663199999, "quote_volume": 8710.2005, "trades": 172, "taker_buy_base": 58324.0, "taker_buy_quote": 3902.7092 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.0671, "high": 0.0672, "low": 0.0668, "close": 0.0668, "volume": 93203.0, "close_time": 1765666799999, "quote_volume": 6239.0224, "trades": 123, "taker_buy_base": 30334.0, "taker_buy_quote": 2031.085 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.0669, "high": 0.0671, "low": 0.0668, "close": 0.0669, "volume": 61751.0, "close_time": 1765670399999, "quote_volume": 4134.6865, "trades": 97, "taker_buy_base": 37294.0, "taker_buy_quote": 2497.7281 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0669, "high": 0.067, "low": 0.0666, "close": 0.0667, "volume": 50288.0, "close_time": 1765673999999, "quote_volume": 3356.9064, "trades": 61, "taker_buy_base": 17451.0, "taker_buy_quote": 1164.7104 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.0667, "high": 0.0668, "low": 0.0665, "close": 0.0666, "volume": 49361.0, "close_time": 1765677599999, "quote_volume": 3289.1662, "trades": 47, "taker_buy_base": 25406.0, "taker_buy_quote": 1692.6662 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.0666, "high": 0.0672, "low": 0.0665, "close": 0.0668, "volume": 145358.0, "close_time": 1765681199999, "quote_volume": 9723.0046, "trades": 145, "taker_buy_base": 56903.0, "taker_buy_quote": 3806.8002 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.0669, "high": 0.0672, "low": 0.0668, "close": 0.067, "volume": 58790.0, "close_time": 1765684799999, "quote_volume": 3940.2671, "trades": 89, "taker_buy_base": 17551.0, "taker_buy_quote": 1176.5197 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.067, "high": 0.067, "low": 0.0666, "close": 0.0668, "volume": 136293.0, "close_time": 1765688399999, "quote_volume": 9099.5992, "trades": 161, "taker_buy_base": 86179.0, "taker_buy_quote": 5754.7867 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0663, "close": 0.0664, "volume": 132270.0, "close_time": 1765691999999, "quote_volume": 8796.8219, "trades": 159, "taker_buy_base": 73382.0, "taker_buy_quote": 4878.9914 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.0664, "high": 0.0667, "low": 0.0663, "close": 0.0664, "volume": 124112.0, "close_time": 1765695599999, "quote_volume": 8240.112, "trades": 152, "taker_buy_base": 57897.0, "taker_buy_quote": 3845.2855 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 83343.0, "close_time": 1765699199999, "quote_volume": 5535.0683, "trades": 125, "taker_buy_base": 37077.0, "taker_buy_quote": 2463.7128 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0664, "high": 0.0667, "low": 0.0662, "close": 0.0662, "volume": 97252.0, "close_time": 1765702799999, "quote_volume": 6458.8822, "trades": 147, "taker_buy_base": 36414.0, "taker_buy_quote": 2417.6273 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.0662, "high": 0.0663, "low": 0.066, "close": 0.0663, "volume": 88900.0, "close_time": 1765706399999, "quote_volume": 5885.9615, "trades": 177, "taker_buy_base": 52142.0, "taker_buy_quote": 3453.8574 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0664, "high": 0.0668, "low": 0.066, "close": 0.0662, "volume": 298785.0, "close_time": 1765709999999, "quote_volume": 19830.0245, "trades": 224, "taker_buy_base": 111672.0, "taker_buy_quote": 7415.5125 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.0662, "high": 0.0664, "low": 0.0655, "close": 0.0659, "volume": 404727.0, "close_time": 1765713599999, "quote_volume": 26680.4435, "trades": 354, "taker_buy_base": 159141.0, "taker_buy_quote": 10481.2714 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0657, "close": 0.0661, "volume": 144023.0, "close_time": 1765717199999, "quote_volume": 9495.0379, "trades": 219, "taker_buy_base": 45057.0, "taker_buy_quote": 2972.9703 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.066, "high": 0.0661, "low": 0.0657, "close": 0.0659, "volume": 121622.0, "close_time": 1765720799999, "quote_volume": 8008.5257, "trades": 136, "taker_buy_base": 44112.0, "taker_buy_quote": 2904.4952 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.0659, "high": 0.066, "low": 0.0652, "close": 0.0654, "volume": 209457.0, "close_time": 1765724399999, "quote_volume": 13704.1362, "trades": 160, "taker_buy_base": 92651.0, "taker_buy_quote": 6071.1042 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0652, "close": 0.0654, "volume": 73136.0, "close_time": 1765727999999, "quote_volume": 4777.6344, "trades": 65, "taker_buy_base": 31195.0, "taker_buy_quote": 2039.5377 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0653, "high": 0.0657, "low": 0.0651, "close": 0.0654, "volume": 70901.0, "close_time": 1765731599999, "quote_volume": 4631.5518, "trades": 109, "taker_buy_base": 37106.0, "taker_buy_quote": 2425.7505 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0647, "close": 0.0648, "volume": 211029.0, "close_time": 1765735199999, "quote_volume": 13699.011, "trades": 146, "taker_buy_base": 65047.0, "taker_buy_quote": 4223.0675 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0647, "high": 0.0651, "low": 0.0646, "close": 0.0649, "volume": 140611.0, "close_time": 1765738799999, "quote_volume": 9122.0381, "trades": 164, "taker_buy_base": 80879.0, "taker_buy_quote": 5246.9493 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.0649, "high": 0.065, "low": 0.0645, "close": 0.0646, "volume": 94061.0, "close_time": 1765742399999, "quote_volume": 6081.5075, "trades": 124, "taker_buy_base": 50494.0, "taker_buy_quote": 3264.5352 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0648, "high": 0.0649, "low": 0.0644, "close": 0.0645, "volume": 154896.0, "close_time": 1765745999999, "quote_volume": 10022.7011, "trades": 93, "taker_buy_base": 66190.0, "taker_buy_quote": 4282.7003 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.0645, "high": 0.0646, "low": 0.0641, "close": 0.0643, "volume": 503890.0, "close_time": 1765749599999, "quote_volume": 32428.2295, "trades": 311, "taker_buy_base": 299755.0, "taker_buy_quote": 19288.1287 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.0643, "high": 0.0645, "low": 0.064, "close": 0.0642, "volume": 236255.0, "close_time": 1765753199999, "quote_volume": 15190.1299, "trades": 154, "taker_buy_base": 154317.0, "taker_buy_quote": 9929.7877 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.0642, "high": 0.0644, "low": 0.0633, "close": 0.064, "volume": 507730.0, "close_time": 1765756799999, "quote_volume": 32492.6735, "trades": 224, "taker_buy_base": 310343.0, "taker_buy_quote": 19881.8212 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0641, "high": 0.0644, "low": 0.0638, "close": 0.064, "volume": 353611.0, "close_time": 1765760399999, "quote_volume": 22665.2373, "trades": 262, "taker_buy_base": 202023.0, "taker_buy_quote": 12944.872 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.064, "high": 0.065, "low": 0.0639, "close": 0.0646, "volume": 197551.0, "close_time": 1765763999999, "quote_volume": 12714.4207, "trades": 208, "taker_buy_base": 149382.0, "taker_buy_quote": 9610.249 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.0647, "high": 0.0653, "low": 0.0645, "close": 0.0645, "volume": 193225.0, "close_time": 1765767599999, "quote_volume": 12544.3256, "trades": 181, "taker_buy_base": 111132.0, "taker_buy_quote": 7216.592 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.0646, "high": 0.0646, "low": 0.0641, "close": 0.0641, "volume": 396484.0, "close_time": 1765771199999, "quote_volume": 25518.7097, "trades": 150, "taker_buy_base": 296161.0, "taker_buy_quote": 19066.0519 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0641, "high": 0.0644, "low": 0.0639, "close": 0.0642, "volume": 337884.0, "close_time": 1765774799999, "quote_volume": 21686.1723, "trades": 168, "taker_buy_base": 219340.0, "taker_buy_quote": 14081.011 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.0643, "high": 0.0644, "low": 0.064, "close": 0.0643, "volume": 154010.0, "close_time": 1765778399999, "quote_volume": 9888.6686, "trades": 163, "taker_buy_base": 80070.0, "taker_buy_quote": 5145.9881 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.0643, "high": 0.0644, "low": 0.0639, "close": 0.064, "volume": 246653.0, "close_time": 1765781999999, "quote_volume": 15833.4208, "trades": 187, "taker_buy_base": 91404.0, "taker_buy_quote": 5869.8123 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.0641, "high": 0.0641, "low": 0.0634, "close": 0.0635, "volume": 100046.0, "close_time": 1765785599999, "quote_volume": 6375.7999, "trades": 130, "taker_buy_base": 63122.0, "taker_buy_quote": 4022.544 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0633, "close": 0.0634, "volume": 192704.0, "close_time": 1765789199999, "quote_volume": 12233.8882, "trades": 165, "taker_buy_base": 58015.0, "taker_buy_quote": 3681.0782 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0632, "close": 0.0633, "volume": 144074.0, "close_time": 1765792799999, "quote_volume": 9129.2463, "trades": 172, "taker_buy_base": 66213.0, "taker_buy_quote": 4198.457 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.0633, "high": 0.0634, "low": 0.063, "close": 0.0632, "volume": 89481.0, "close_time": 1765796399999, "quote_volume": 5658.64, "trades": 140, "taker_buy_base": 42091.0, "taker_buy_quote": 2664.2034 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.0631, "high": 0.0634, "low": 0.0631, "close": 0.0633, "volume": 137989.0, "close_time": 1765799999999, "quote_volume": 8729.9694, "trades": 103, "taker_buy_base": 77616.0, "taker_buy_quote": 4910.5999 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0633, "high": 0.0635, "low": 0.0631, "close": 0.0634, "volume": 34166.0, "close_time": 1765803599999, "quote_volume": 2162.6055, "trades": 60, "taker_buy_base": 14111.0, "taker_buy_quote": 893.2656 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0634, "high": 0.0635, "low": 0.0629, "close": 0.0631, "volume": 142084.0, "close_time": 1765807199999, "quote_volume": 8962.2338, "trades": 142, "taker_buy_base": 36127.0, "taker_buy_quote": 2279.7965 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.063, "high": 0.0635, "low": 0.0618, "close": 0.0622, "volume": 368904.0, "close_time": 1765810799999, "quote_volume": 23191.2866, "trades": 324, "taker_buy_base": 172217.0, "taker_buy_quote": 10833.9873 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.0619, "high": 0.0623, "low": 0.0606, "close": 0.0608, "volume": 478758.0, "close_time": 1765814399999, "quote_volume": 29294.1959, "trades": 360, "taker_buy_base": 218502.0, "taker_buy_quote": 13379.4457 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0608, "high": 0.0609, "low": 0.0598, "close": 0.06, "volume": 354830.0, "close_time": 1765817999999, "quote_volume": 21378.4028, "trades": 342, "taker_buy_base": 119953.0, "taker_buy_quote": 7230.0949 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.06, "high": 0.0602, "low": 0.0594, "close": 0.0595, "volume": 202148.0, "close_time": 1765821599999, "quote_volume": 12070.6715, "trades": 199, "taker_buy_base": 118447.0, "taker_buy_quote": 7070.77 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0594, "high": 0.0598, "low": 0.0588, "close": 0.0598, "volume": 186227.0, "close_time": 1765825199999, "quote_volume": 11028.2388, "trades": 173, "taker_buy_base": 119026.0, "taker_buy_quote": 7050.6046 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.0597, "high": 0.0603, "low": 0.0597, "close": 0.06, "volume": 267606.0, "close_time": 1765828799999, "quote_volume": 16066.1729, "trades": 162, "taker_buy_base": 117424.0, "taker_buy_quote": 7048.2576 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.06, "high": 0.06, "low": 0.0593, "close": 0.0596, "volume": 271775.0, "close_time": 1765832399999, "quote_volume": 16220.3016, "trades": 190, "taker_buy_base": 106251.0, "taker_buy_quote": 6331.3996 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.0597, "high": 0.0602, "low": 0.0596, "close": 0.0598, "volume": 73253.0, "close_time": 1765835999999, "quote_volume": 4376.7668, "trades": 58, "taker_buy_base": 42820.0, "taker_buy_quote": 2557.7678 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.06, "high": 0.0603, "low": 0.06, "close": 0.0602, "volume": 174216.0, "close_time": 1765839599999, "quote_volume": 10479.8831, "trades": 92, "taker_buy_base": 111320.0, "taker_buy_quote": 6698.7886 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.0602, "high": 0.0608, "low": 0.0602, "close": 0.0607, "volume": 140134.0, "close_time": 1765843199999, "quote_volume": 8490.7891, "trades": 124, "taker_buy_base": 72383.0, "taker_buy_quote": 4382.6069 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0607, "high": 0.0608, "low": 0.0598, "close": 0.0598, "volume": 151541.0, "close_time": 1765846799999, "quote_volume": 9141.8995, "trades": 183, "taker_buy_base": 54484.0, "taker_buy_quote": 3289.0049 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.0599, "high": 0.0601, "low": 0.0593, "close": 0.0595, "volume": 77984.0, "close_time": 1765850399999, "quote_volume": 4651.8842, "trades": 104, "taker_buy_base": 36526.0, "taker_buy_quote": 2177.6325 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.0594, "high": 0.0599, "low": 0.0593, "close": 0.0597, "volume": 144341.0, "close_time": 1765853999999, "quote_volume": 8588.2842, "trades": 235, "taker_buy_base": 64292.0, "taker_buy_quote": 3823.9107 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.0597, "high": 0.0599, "low": 0.0594, "close": 0.0597, "volume": 156401.0, "close_time": 1765857599999, "quote_volume": 9342.0111, "trades": 203, "taker_buy_base": 103865.0, "taker_buy_quote": 6206.746 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0597, "high": 0.0599, "low": 0.059, "close": 0.0594, "volume": 250767.0, "close_time": 1765861199999, "quote_volume": 14876.4048, "trades": 289, "taker_buy_base": 95041.0, "taker_buy_quote": 5643.6288 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.0595, "high": 0.0599, "low": 0.0594, "close": 0.0598, "volume": 61890.0, "close_time": 1765864799999, "quote_volume": 3692.1813, "trades": 65, "taker_buy_base": 53450.0, "taker_buy_quote": 3188.1597 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 18531.0, "close_time": 1765868399999, "quote_volume": 1110.2428, "trades": 55, "taker_buy_base": 14815.0, "taker_buy_quote": 887.8079 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.06, "high": 0.06, "low": 0.0594, "close": 0.0596, "volume": 68209.0, "close_time": 1765871999999, "quote_volume": 4077.4329, "trades": 66, "taker_buy_base": 42091.0, "taker_buy_quote": 2518.5284 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0595, "high": 0.0601, "low": 0.0594, "close": 0.0599, "volume": 143400.0, "close_time": 1765875599999, "quote_volume": 8587.9368, "trades": 128, "taker_buy_base": 87733.0, "taker_buy_quote": 5253.7947 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.06, "high": 0.0603, "low": 0.0599, "close": 0.0602, "volume": 98951.0, "close_time": 1765879199999, "quote_volume": 5943.8231, "trades": 105, "taker_buy_base": 35897.0, "taker_buy_quote": 2156.7092 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0602, "high": 0.0611, "low": 0.0601, "close": 0.0608, "volume": 150353.0, "close_time": 1765882799999, "quote_volume": 9123.3782, "trades": 109, "taker_buy_base": 90508.0, "taker_buy_quote": 5495.1545 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.0608, "high": 0.0612, "low": 0.0607, "close": 0.061, "volume": 216954.0, "close_time": 1765886399999, "quote_volume": 13213.9875, "trades": 205, "taker_buy_base": 86209.0, "taker_buy_quote": 5253.2195 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0609, "high": 0.0611, "low": 0.0606, "close": 0.0607, "volume": 138300.0, "close_time": 1765889999999, "quote_volume": 8426.4812, "trades": 190, "taker_buy_base": 73673.0, "taker_buy_quote": 4494.5383 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.0608, "high": 0.0614, "low": 0.0602, "close": 0.0603, "volume": 370009.0, "close_time": 1765893599999, "quote_volume": 22515.1575, "trades": 253, "taker_buy_base": 205395.0, "taker_buy_quote": 12501.2388 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.0603, "high": 0.061, "low": 0.0599, "close": 0.0606, "volume": 421302.0, "close_time": 1765897199999, "quote_volume": 25512.107, "trades": 176, "taker_buy_base": 214657.0, "taker_buy_quote": 12991.4648 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.0607, "high": 0.0614, "low": 0.0604, "close": 0.0612, "volume": 255530.0, "close_time": 1765900799999, "quote_volume": 15556.3933, "trades": 164, "taker_buy_base": 150025.0, "taker_buy_quote": 9139.8376 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0612, "high": 0.0613, "low": 0.0606, "close": 0.0607, "volume": 138282.0, "close_time": 1765904399999, "quote_volume": 8438.2175, "trades": 117, "taker_buy_base": 61128.0, "taker_buy_quote": 3731.4314 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.0607, "high": 0.061, "low": 0.0604, "close": 0.0604, "volume": 111139.0, "close_time": 1765907999999, "quote_volume": 6736.6135, "trades": 138, "taker_buy_base": 74260.0, "taker_buy_quote": 4500.5173 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.0605, "high": 0.0611, "low": 0.0604, "close": 0.061, "volume": 98456.0, "close_time": 1765911599999, "quote_volume": 5974.186, "trades": 121, "taker_buy_base": 31373.0, "taker_buy_quote": 1901.9272 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0609, "high": 0.061, "low": 0.0604, "close": 0.0609, "volume": 39768.0, "close_time": 1765915199999, "quote_volume": 2414.4944, "trades": 72, "taker_buy_base": 21496.0, "taker_buy_quote": 1305.2683 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.061, "high": 0.061, "low": 0.0607, "close": 0.0608, "volume": 55639.0, "close_time": 1765918799999, "quote_volume": 3387.0021, "trades": 63, "taker_buy_base": 10648.0, "taker_buy_quote": 648.1593 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.0607, "high": 0.061, "low": 0.0606, "close": 0.0608, "volume": 136186.0, "close_time": 1765922399999, "quote_volume": 8290.6994, "trades": 127, "taker_buy_base": 89613.0, "taker_buy_quote": 5461.1939 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.0607, "high": 0.061, "low": 0.0606, "close": 0.0607, "volume": 79252.0, "close_time": 1765925999999, "quote_volume": 4814.4, "trades": 101, "taker_buy_base": 33693.0, "taker_buy_quote": 2046.7326 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.0608, "high": 0.0608, "low": 0.0605, "close": 0.0608, "volume": 46917.0, "close_time": 1765929599999, "quote_volume": 2845.8969, "trades": 65, "taker_buy_base": 15854.0, "taker_buy_quote": 962.6558 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0608, "high": 0.0609, "low": 0.0605, "close": 0.0608, "volume": 279634.0, "close_time": 1765933199999, "quote_volume": 16970.8437, "trades": 163, "taker_buy_base": 251786.0, "taker_buy_quote": 15282.2472 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.0609, "high": 0.0614, "low": 0.0608, "close": 0.0609, "volume": 127554.0, "close_time": 1765936799999, "quote_volume": 7796.0954, "trades": 138, "taker_buy_base": 43026.0, "taker_buy_quote": 2632.5865 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0609, "high": 0.0609, "low": 0.0606, "close": 0.0608, "volume": 45338.0, "close_time": 1765940399999, "quote_volume": 2753.2383, "trades": 43, "taker_buy_base": 11096.0, "taker_buy_quote": 673.6367 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.0608, "high": 0.0609, "low": 0.0604, "close": 0.0604, "volume": 72238.0, "close_time": 1765943999999, "quote_volume": 4378.2403, "trades": 153, "taker_buy_base": 33568.0, "taker_buy_quote": 2033.8545 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0604, "high": 0.0606, "low": 0.06, "close": 0.06, "volume": 87257.0, "close_time": 1765947599999, "quote_volume": 5252.8813, "trades": 244, "taker_buy_base": 46180.0, "taker_buy_quote": 2783.0964 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.0601, "high": 0.0603, "low": 0.0596, "close": 0.0599, "volume": 253940.0, "close_time": 1765951199999, "quote_volume": 15220.2166, "trades": 421, "taker_buy_base": 83545.0, "taker_buy_quote": 5011.6063 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.0599, "high": 0.0602, "low": 0.0599, "close": 0.06, "volume": 140091.0, "close_time": 1765954799999, "quote_volume": 8415.3652, "trades": 205, "taker_buy_base": 106249.0, "taker_buy_quote": 6384.3888 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.06, "high": 0.0602, "low": 0.0599, "close": 0.06, "volume": 134666.0, "close_time": 1765958399999, "quote_volume": 8080.0336, "trades": 231, "taker_buy_base": 97135.0, "taker_buy_quote": 5827.5302 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0599, "high": 0.0599, "low": 0.0595, "close": 0.0598, "volume": 150876.0, "close_time": 1765961999999, "quote_volume": 9012.0172, "trades": 295, "taker_buy_base": 65664.0, "taker_buy_quote": 3918.2805 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.0598, "high": 0.0598, "low": 0.0595, "close": 0.0596, "volume": 305817.0, "close_time": 1765965599999, "quote_volume": 18253.4165, "trades": 333, "taker_buy_base": 114865.0, "taker_buy_quote": 6856.067 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.0595, "high": 0.0596, "low": 0.0592, "close": 0.0593, "volume": 105608.0, "close_time": 1765969199999, "quote_volume": 6276.1429, "trades": 222, "taker_buy_base": 52450.0, "taker_buy_quote": 3117.8884 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.0593, "high": 0.0597, "low": 0.0593, "close": 0.0594, "volume": 75562.0, "close_time": 1765972799999, "quote_volume": 4494.1324, "trades": 126, "taker_buy_base": 36488.0, "taker_buy_quote": 2170.2614 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0594, "high": 0.0596, "low": 0.0593, "close": 0.0595, "volume": 83231.0, "close_time": 1765976399999, "quote_volume": 4947.6557, "trades": 88, "taker_buy_base": 41523.0, "taker_buy_quote": 2469.2155 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.0595, "high": 0.0599, "low": 0.0591, "close": 0.0599, "volume": 293292.0, "close_time": 1765979999999, "quote_volume": 17457.847, "trades": 663, "taker_buy_base": 186307.0, "taker_buy_quote": 11091.8351 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.0598, "high": 0.0604, "low": 0.0587, "close": 0.0603, "volume": 404583.0, "close_time": 1765983599999, "quote_volume": 24143.3601, "trades": 603, "taker_buy_base": 232517.0, "taker_buy_quote": 13870.4472 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.0605, "high": 0.0607, "low": 0.0584, "close": 0.0585, "volume": 653845.0, "close_time": 1765987199999, "quote_volume": 39075.4699, "trades": 349, "taker_buy_base": 260800.0, "taker_buy_quote": 15588.7282 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0585, "high": 0.0589, "low": 0.0574, "close": 0.0579, "volume": 398381.0, "close_time": 1765990799999, "quote_volume": 23101.1113, "trades": 307, "taker_buy_base": 170632.0, "taker_buy_quote": 9885.7338 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.0579, "high": 0.0582, "low": 0.0574, "close": 0.0574, "volume": 359188.0, "close_time": 1765994399999, "quote_volume": 20802.0256, "trades": 207, "taker_buy_base": 259351.0, "taker_buy_quote": 15030.2269 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.0575, "high": 0.0578, "low": 0.0568, "close": 0.0568, "volume": 323205.0, "close_time": 1765997999999, "quote_volume": 18477.2995, "trades": 190, "taker_buy_base": 112533.0, "taker_buy_quote": 6437.9891 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.0569, "high": 0.0574, "low": 0.0565, "close": 0.0573, "volume": 357785.0, "close_time": 1766001599999, "quote_volume": 20375.5181, "trades": 208, "taker_buy_base": 217794.0, "taker_buy_quote": 12415.0517 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0574, "high": 0.0576, "low": 0.057, "close": 0.0571, "volume": 213375.0, "close_time": 1766005199999, "quote_volume": 12218.3886, "trades": 165, "taker_buy_base": 72654.0, "taker_buy_quote": 4163.4717 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.0571, "high": 0.0573, "low": 0.0567, "close": 0.0568, "volume": 234704.0, "close_time": 1766008799999, "quote_volume": 13341.5618, "trades": 106, "taker_buy_base": 154822.0, "taker_buy_quote": 8792.6217 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0568, "high": 0.0572, "low": 0.0565, "close": 0.0571, "volume": 121766.0, "close_time": 1766012399999, "quote_volume": 6921.218, "trades": 164, "taker_buy_base": 68893.0, "taker_buy_quote": 3917.287 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.0572, "high": 0.0572, "low": 0.0567, "close": 0.057, "volume": 76829.0, "close_time": 1766015999999, "quote_volume": 4371.8866, "trades": 113, "taker_buy_base": 34975.0, "taker_buy_quote": 1991.9253 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0568, "close": 0.0571, "volume": 84688.0, "close_time": 1766019599999, "quote_volume": 4823.8669, "trades": 117, "taker_buy_base": 38904.0, "taker_buy_quote": 2217.6 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0564, "close": 0.0565, "volume": 167938.0, "close_time": 1766023199999, "quote_volume": 9509.9692, "trades": 83, "taker_buy_base": 70766.0, "taker_buy_quote": 4006.1615 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0564, "high": 0.0569, "low": 0.0563, "close": 0.0566, "volume": 112020.0, "close_time": 1766026799999, "quote_volume": 6347.1243, "trades": 128, "taker_buy_base": 49653.0, "taker_buy_quote": 2813.6413 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0561, "close": 0.0562, "volume": 108885.0, "close_time": 1766030399999, "quote_volume": 6133.5333, "trades": 151, "taker_buy_base": 32596.0, "taker_buy_quote": 1837.2414 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0561, "high": 0.0564, "low": 0.056, "close": 0.0561, "volume": 116293.0, "close_time": 1766033999999, "quote_volume": 6529.2919, "trades": 115, "taker_buy_base": 67215.0, "taker_buy_quote": 3776.1959 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0552, "close": 0.0552, "volume": 168384.0, "close_time": 1766037599999, "quote_volume": 9380.5444, "trades": 175, "taker_buy_base": 24693.0, "taker_buy_quote": 1373.0082 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.0552, "high": 0.0555, "low": 0.0552, "close": 0.0554, "volume": 138564.0, "close_time": 1766041199999, "quote_volume": 7669.6455, "trades": 134, "taker_buy_base": 75616.0, "taker_buy_quote": 4187.989 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.0554, "high": 0.0555, "low": 0.0552, "close": 0.0554, "volume": 129907.0, "close_time": 1766044799999, "quote_volume": 7191.0447, "trades": 77, "taker_buy_base": 59010.0, "taker_buy_quote": 3267.2162 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0554, "high": 0.0559, "low": 0.0553, "close": 0.0559, "volume": 90539.0, "close_time": 1766048399999, "quote_volume": 5043.6594, "trades": 96, "taker_buy_base": 35808.0, "taker_buy_quote": 1996.1554 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.0559, "high": 0.056, "low": 0.0556, "close": 0.0558, "volume": 137418.0, "close_time": 1766051999999, "quote_volume": 7670.557, "trades": 110, "taker_buy_base": 89443.0, "taker_buy_quote": 4992.5743 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.0557, "high": 0.056, "low": 0.0557, "close": 0.0558, "volume": 81071.0, "close_time": 1766055599999, "quote_volume": 4527.4231, "trades": 141, "taker_buy_base": 37065.0, "taker_buy_quote": 2071.5824 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0555, "close": 0.0558, "volume": 92201.0, "close_time": 1766059199999, "quote_volume": 5133.6122, "trades": 144, "taker_buy_base": 55938.0, "taker_buy_quote": 3116.6409 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0557, "high": 0.0559, "low": 0.0556, "close": 0.0557, "volume": 108737.0, "close_time": 1766062799999, "quote_volume": 6060.5785, "trades": 146, "taker_buy_base": 54950.0, "taker_buy_quote": 3063.6993 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.0558, "high": 0.0567, "low": 0.0557, "close": 0.0567, "volume": 559557.0, "close_time": 1766066399999, "quote_volume": 31526.2377, "trades": 299, "taker_buy_base": 272577.0, "taker_buy_quote": 15380.0454 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.0567, "high": 0.0569, "low": 0.0555, "close": 0.0557, "volume": 164875.0, "close_time": 1766069999999, "quote_volume": 9271.0877, "trades": 185, "taker_buy_base": 72662.0, "taker_buy_quote": 4088.7675 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.0557, "high": 0.0563, "low": 0.0553, "close": 0.056, "volume": 471013.0, "close_time": 1766073599999, "quote_volume": 26314.2646, "trades": 253, "taker_buy_base": 270930.0, "taker_buy_quote": 15151.8882 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.056, "high": 0.0561, "low": 0.0556, "close": 0.0557, "volume": 283942.0, "close_time": 1766077199999, "quote_volume": 15861.0029, "trades": 187, "taker_buy_base": 152737.0, "taker_buy_quote": 8537.7214 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0533, "close": 0.0543, "volume": 768147.0, "close_time": 1766080799999, "quote_volume": 41601.9827, "trades": 468, "taker_buy_base": 376386.0, "taker_buy_quote": 20310.527 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.0542, "high": 0.0546, "low": 0.0534, "close": 0.0536, "volume": 238627.0, "close_time": 1766084399999, "quote_volume": 12905.957, "trades": 156, "taker_buy_base": 136590.0, "taker_buy_quote": 7379.9567 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.0536, "high": 0.0536, "low": 0.052, "close": 0.0522, "volume": 553938.0, "close_time": 1766087999999, "quote_volume": 29351.5765, "trades": 294, "taker_buy_base": 193587.0, "taker_buy_quote": 10264.6754 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0522, "high": 0.053, "low": 0.0522, "close": 0.0529, "volume": 605677.0, "close_time": 1766091599999, "quote_volume": 31879.5795, "trades": 191, "taker_buy_base": 134397.0, "taker_buy_quote": 7088.2577 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.0529, "high": 0.0537, "low": 0.0529, "close": 0.0535, "volume": 256423.0, "close_time": 1766095199999, "quote_volume": 13660.093, "trades": 165, "taker_buy_base": 164124.0, "taker_buy_quote": 8738.3269 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0535, "high": 0.0537, "low": 0.0532, "close": 0.0533, "volume": 110989.0, "close_time": 1766098799999, "quote_volume": 5939.5079, "trades": 119, "taker_buy_base": 41102.0, "taker_buy_quote": 2202.075 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.0532, "high": 0.0533, "low": 0.0528, "close": 0.053, "volume": 562245.0, "close_time": 1766102399999, "quote_volume": 29723.3722, "trades": 147, "taker_buy_base": 476978.0, "taker_buy_quote": 25208.6559 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.053, "high": 0.0531, "low": 0.0525, "close": 0.0527, "volume": 248365.0, "close_time": 1766105999999, "quote_volume": 13108.9678, "trades": 210, "taker_buy_base": 102497.0, "taker_buy_quote": 5403.575 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0528, "high": 0.0528, "low": 0.0517, "close": 0.0518, "volume": 357920.0, "close_time": 1766109599999, "quote_volume": 18593.4135, "trades": 189, "taker_buy_base": 200420.0, "taker_buy_quote": 10391.8558 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0517, "high": 0.0521, "low": 0.0516, "close": 0.0519, "volume": 323024.0, "close_time": 1766113199999, "quote_volume": 16753.3823, "trades": 220, "taker_buy_base": 202953.0, "taker_buy_quote": 10530.7171 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0519, "high": 0.0535, "low": 0.0519, "close": 0.0528, "volume": 507847.0, "close_time": 1766116799999, "quote_volume": 26840.4061, "trades": 269, "taker_buy_base": 256963.0, "taker_buy_quote": 13561.6947 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0528, "high": 0.0533, "low": 0.0528, "close": 0.0531, "volume": 175914.0, "close_time": 1766120399999, "quote_volume": 9323.1738, "trades": 96, "taker_buy_base": 91868.0, "taker_buy_quote": 4869.9554 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.0532, "high": 0.0533, "low": 0.0529, "close": 0.0532, "volume": 338088.0, "close_time": 1766123999999, "quote_volume": 17969.4511, "trades": 159, "taker_buy_base": 218809.0, "taker_buy_quote": 11630.2526 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.0531, "high": 0.0536, "low": 0.053, "close": 0.0536, "volume": 138390.0, "close_time": 1766127599999, "quote_volume": 7371.9824, "trades": 90, "taker_buy_base": 108923.0, "taker_buy_quote": 5805.0731 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0536, "high": 0.0543, "low": 0.0536, "close": 0.0539, "volume": 535242.0, "close_time": 1766131199999, "quote_volume": 28844.5557, "trades": 260, "taker_buy_base": 323198.0, "taker_buy_quote": 17431.1501 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0539, "high": 0.0541, "low": 0.0537, "close": 0.054, "volume": 239648.0, "close_time": 1766134799999, "quote_volume": 12923.889, "trades": 184, "taker_buy_base": 93737.0, "taker_buy_quote": 5061.1794 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.054, "high": 0.054, "low": 0.0535, "close": 0.0535, "volume": 141734.0, "close_time": 1766138399999, "quote_volume": 7617.7492, "trades": 112, "taker_buy_base": 78017.0, "taker_buy_quote": 4196.8249 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.0535, "high": 0.0536, "low": 0.0531, "close": 0.0531, "volume": 236957.0, "close_time": 1766141999999, "quote_volume": 12647.852, "trades": 145, "taker_buy_base": 59143.0, "taker_buy_quote": 3161.3603 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.0532, "high": 0.0534, "low": 0.0529, "close": 0.0534, "volume": 230660.0, "close_time": 1766145599999, "quote_volume": 12251.4106, "trades": 183, "taker_buy_base": 116618.0, "taker_buy_quote": 6198.8255 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0534, "high": 0.0536, "low": 0.0532, "close": 0.0532, "volume": 312284.0, "close_time": 1766149199999, "quote_volume": 16674.0885, "trades": 341, "taker_buy_base": 166805.0, "taker_buy_quote": 8907.8603 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.0532, "high": 0.0534, "low": 0.0529, "close": 0.053, "volume": 463101.0, "close_time": 1766152799999, "quote_volume": 24622.9455, "trades": 400, "taker_buy_base": 258502.0, "taker_buy_quote": 13745.6041 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.0531, "high": 0.0538, "low": 0.053, "close": 0.0534, "volume": 647490.0, "close_time": 1766156399999, "quote_volume": 34506.3483, "trades": 907, "taker_buy_base": 369666.0, "taker_buy_quote": 19689.5177 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.0534, "high": 0.0544, "low": 0.0532, "close": 0.0534, "volume": 1089961.0, "close_time": 1766159999999, "quote_volume": 58572.5451, "trades": 1071, "taker_buy_base": 649530.0, "taker_buy_quote": 34907.6121 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0533, "high": 0.0548, "low": 0.0533, "close": 0.0544, "volume": 1116384.0, "close_time": 1766163599999, "quote_volume": 60747.3204, "trades": 1635, "taker_buy_base": 735115.0, "taker_buy_quote": 39948.6781 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.0544, "high": 0.055, "low": 0.0538, "close": 0.0538, "volume": 893940.0, "close_time": 1766167199999, "quote_volume": 48633.4869, "trades": 1287, "taker_buy_base": 535305.0, "taker_buy_quote": 29128.5203 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.0538, "high": 0.0545, "low": 0.0537, "close": 0.0545, "volume": 235800.0, "close_time": 1766170799999, "quote_volume": 12758.9524, "trades": 145, "taker_buy_base": 95455.0, "taker_buy_quote": 5160.3445 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.0544, "high": 0.0555, "low": 0.0544, "close": 0.0552, "volume": 286145.0, "close_time": 1766174399999, "quote_volume": 15720.9755, "trades": 140, "taker_buy_base": 192426.0, "taker_buy_quote": 10574.9243 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0553, "high": 0.0559, "low": 0.0552, "close": 0.0558, "volume": 325534.0, "close_time": 1766177999999, "quote_volume": 18097.1013, "trades": 157, "taker_buy_base": 161331.0, "taker_buy_quote": 8960.2045 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0551, "close": 0.0551, "volume": 192547.0, "close_time": 1766181599999, "quote_volume": 10679.1929, "trades": 120, "taker_buy_base": 113949.0, "taker_buy_quote": 6318.2563 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.0552, "high": 0.0554, "low": 0.0551, "close": 0.0553, "volume": 96795.0, "close_time": 1766185199999, "quote_volume": 5350.1678, "trades": 64, "taker_buy_base": 63004.0, "taker_buy_quote": 3484.0943 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.0553, "high": 0.0553, "low": 0.055, "close": 0.055, "volume": 114310.0, "close_time": 1766188799999, "quote_volume": 6307.3685, "trades": 86, "taker_buy_base": 31057.0, "taker_buy_quote": 1714.3464 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.055, "high": 0.0551, "low": 0.0548, "close": 0.055, "volume": 208195.0, "close_time": 1766192399999, "quote_volume": 11451.1389, "trades": 132, "taker_buy_base": 132318.0, "taker_buy_quote": 7278.2795 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.055, "high": 0.0551, "low": 0.0548, "close": 0.0549, "volume": 51697.0, "close_time": 1766195999999, "quote_volume": 2842.0383, "trades": 58, "taker_buy_base": 18994.0, "taker_buy_quote": 1044.6103 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0548, "close": 0.0548, "volume": 80282.0, "close_time": 1766199599999, "quote_volume": 4411.6833, "trades": 151, "taker_buy_base": 23639.0, "taker_buy_quote": 1300.4944 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.0549, "high": 0.0552, "low": 0.0547, "close": 0.055, "volume": 188963.0, "close_time": 1766203199999, "quote_volume": 10378.8514, "trades": 224, "taker_buy_base": 119956.0, "taker_buy_quote": 6588.9636 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0551, "high": 0.0551, "low": 0.0547, "close": 0.0549, "volume": 215168.0, "close_time": 1766206799999, "quote_volume": 11795.9948, "trades": 219, "taker_buy_base": 135870.0, "taker_buy_quote": 7452.4178 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.055, "high": 0.0552, "low": 0.0549, "close": 0.055, "volume": 116666.0, "close_time": 1766210399999, "quote_volume": 6423.0306, "trades": 93, "taker_buy_base": 60933.0, "taker_buy_quote": 3354.5812 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0551, "high": 0.0552, "low": 0.0549, "close": 0.0551, "volume": 63876.0, "close_time": 1766213999999, "quote_volume": 3515.7778, "trades": 81, "taker_buy_base": 24407.0, "taker_buy_quote": 1344.6375 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.0551, "high": 0.0555, "low": 0.0549, "close": 0.0555, "volume": 161786.0, "close_time": 1766217599999, "quote_volume": 8923.3, "trades": 136, "taker_buy_base": 87493.0, "taker_buy_quote": 4827.9278 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0555, "high": 0.0558, "low": 0.0553, "close": 0.0553, "volume": 186862.0, "close_time": 1766221199999, "quote_volume": 10390.2296, "trades": 159, "taker_buy_base": 31218.0, "taker_buy_quote": 1735.5988 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.0553, "high": 0.0555, "low": 0.0551, "close": 0.0554, "volume": 300895.0, "close_time": 1766224799999, "quote_volume": 16621.6186, "trades": 190, "taker_buy_base": 110304.0, "taker_buy_quote": 6095.7301 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.0554, "high": 0.0554, "low": 0.0549, "close": 0.0551, "volume": 296464.0, "close_time": 1766228399999, "quote_volume": 16332.0693, "trades": 244, "taker_buy_base": 189534.0, "taker_buy_quote": 10446.3612 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.055, "high": 0.0555, "low": 0.055, "close": 0.0555, "volume": 100806.0, "close_time": 1766231999999, "quote_volume": 5577.8946, "trades": 144, "taker_buy_base": 69403.0, "taker_buy_quote": 3842.7368 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0552, "close": 0.0553, "volume": 118162.0, "close_time": 1766235599999, "quote_volume": 6543.9847, "trades": 131, "taker_buy_base": 58941.0, "taker_buy_quote": 3266.4122 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.0553, "high": 0.0555, "low": 0.0548, "close": 0.0551, "volume": 252531.0, "close_time": 1766239199999, "quote_volume": 13909.3078, "trades": 194, "taker_buy_base": 146659.0, "taker_buy_quote": 8083.1133 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.0551, "high": 0.0554, "low": 0.0548, "close": 0.0553, "volume": 223577.0, "close_time": 1766242799999, "quote_volume": 12315.833, "trades": 185, "taker_buy_base": 129991.0, "taker_buy_quote": 7159.2479 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0549, "close": 0.0551, "volume": 164526.0, "close_time": 1766246399999, "quote_volume": 9064.8152, "trades": 162, "taker_buy_base": 71114.0, "taker_buy_quote": 3918.815 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0548, "close": 0.0551, "volume": 352677.0, "close_time": 1766249999999, "quote_volume": 19412.6673, "trades": 232, "taker_buy_base": 90836.0, "taker_buy_quote": 5010.5782 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.0551, "high": 0.0553, "low": 0.0548, "close": 0.055, "volume": 137542.0, "close_time": 1766253599999, "quote_volume": 7583.1115, "trades": 159, "taker_buy_base": 59458.0, "taker_buy_quote": 3282.7846 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.055, "high": 0.0553, "low": 0.0549, "close": 0.0552, "volume": 100735.0, "close_time": 1766257199999, "quote_volume": 5546.9573, "trades": 103, "taker_buy_base": 78560.0, "taker_buy_quote": 4326.7266 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.0552, "high": 0.0552, "low": 0.055, "close": 0.055, "volume": 40929.0, "close_time": 1766260799999, "quote_volume": 2252.8262, "trades": 80, "taker_buy_base": 16950.0, "taker_buy_quote": 933.9812 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 52891.0, "close_time": 1766264399999, "quote_volume": 2908.9699, "trades": 66, "taker_buy_base": 35521.0, "taker_buy_quote": 1954.3742 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.055, "high": 0.0552, "low": 0.0549, "close": 0.0549, "volume": 51362.0, "close_time": 1766267999999, "quote_volume": 2827.9483, "trades": 63, "taker_buy_base": 21682.0, "taker_buy_quote": 1195.4714 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.055, "high": 0.0552, "low": 0.0549, "close": 0.0552, "volume": 61364.0, "close_time": 1766271599999, "quote_volume": 3373.4756, "trades": 41, "taker_buy_base": 27864.0, "taker_buy_quote": 1531.7343 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0551, "close": 0.0553, "volume": 108968.0, "close_time": 1766275199999, "quote_volume": 6011.1526, "trades": 85, "taker_buy_base": 81041.0, "taker_buy_quote": 4470.9289 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0552, "high": 0.0555, "low": 0.0551, "close": 0.0553, "volume": 110080.0, "close_time": 1766278799999, "quote_volume": 6086.0156, "trades": 107, "taker_buy_base": 62581.0, "taker_buy_quote": 3460.867 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0547, "close": 0.0547, "volume": 158649.0, "close_time": 1766282399999, "quote_volume": 8706.0348, "trades": 81, "taker_buy_base": 40344.0, "taker_buy_quote": 2216.9444 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0542, "close": 0.0543, "volume": 320825.0, "close_time": 1766285999999, "quote_volume": 17463.3545, "trades": 412, "taker_buy_base": 197867.0, "taker_buy_quote": 10776.8147 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.0543, "high": 0.0548, "low": 0.0542, "close": 0.0547, "volume": 232140.0, "close_time": 1766289599999, "quote_volume": 12650.0758, "trades": 239, "taker_buy_base": 99760.0, "taker_buy_quote": 5436.2141 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0544, "close": 0.0544, "volume": 64244.0, "close_time": 1766293199999, "quote_volume": 3509.3977, "trades": 73, "taker_buy_base": 25311.0, "taker_buy_quote": 1382.8614 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.0546, "high": 0.0549, "low": 0.0545, "close": 0.0548, "volume": 76273.0, "close_time": 1766296799999, "quote_volume": 4174.0119, "trades": 68, "taker_buy_base": 52930.0, "taker_buy_quote": 2896.8575 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.0547, "high": 0.0553, "low": 0.0546, "close": 0.0553, "volume": 145934.0, "close_time": 1766300399999, "quote_volume": 8031.3405, "trades": 96, "taker_buy_base": 108679.0, "taker_buy_quote": 5984.9569 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.0554, "high": 0.0564, "low": 0.0552, "close": 0.0558, "volume": 478155.0, "close_time": 1766303999999, "quote_volume": 26712.5395, "trades": 271, "taker_buy_base": 264017.0, "taker_buy_quote": 14746.5639 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0556, "high": 0.0557, "low": 0.0552, "close": 0.0553, "volume": 200544.0, "close_time": 1766307599999, "quote_volume": 11119.3525, "trades": 124, "taker_buy_base": 96966.0, "taker_buy_quote": 5377.6025 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.0553, "high": 0.0555, "low": 0.0551, "close": 0.0552, "volume": 153653.0, "close_time": 1766311199999, "quote_volume": 8499.8064, "trades": 79, "taker_buy_base": 103862.0, "taker_buy_quote": 5746.8277 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.0553, "high": 0.0554, "low": 0.0548, "close": 0.0549, "volume": 144060.0, "close_time": 1766314799999, "quote_volume": 7925.4435, "trades": 101, "taker_buy_base": 64562.0, "taker_buy_quote": 3550.7298 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.0549, "high": 0.055, "low": 0.0547, "close": 0.0547, "volume": 135681.0, "close_time": 1766318399999, "quote_volume": 7441.7054, "trades": 108, "taker_buy_base": 65289.0, "taker_buy_quote": 3582.2999 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0547, "high": 0.055, "low": 0.0544, "close": 0.0545, "volume": 394388.0, "close_time": 1766321999999, "quote_volume": 21579.6383, "trades": 357, "taker_buy_base": 206285.0, "taker_buy_quote": 11293.193 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.0545, "high": 0.0545, "low": 0.0529, "close": 0.053, "volume": 633272.0, "close_time": 1766325599999, "quote_volume": 33956.7392, "trades": 623, "taker_buy_base": 366342.0, "taker_buy_quote": 19626.2971 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.0529, "high": 0.0534, "low": 0.0528, "close": 0.0534, "volume": 184385.0, "close_time": 1766329199999, "quote_volume": 9811.6162, "trades": 175, "taker_buy_base": 87420.0, "taker_buy_quote": 4646.6755 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.0533, "high": 0.0535, "low": 0.0531, "close": 0.0533, "volume": 173125.0, "close_time": 1766332799999, "quote_volume": 9230.7167, "trades": 187, "taker_buy_base": 113218.0, "taker_buy_quote": 6037.727 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0533, "high": 0.0535, "low": 0.053, "close": 0.0535, "volume": 131298.0, "close_time": 1766336399999, "quote_volume": 6995.8118, "trades": 207, "taker_buy_base": 45548.0, "taker_buy_quote": 2429.034 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.0535, "high": 0.0538, "low": 0.0533, "close": 0.0533, "volume": 125711.0, "close_time": 1766339999999, "quote_volume": 6735.7646, "trades": 140, "taker_buy_base": 74040.0, "taker_buy_quote": 3967.2779 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.0533, "high": 0.0536, "low": 0.053, "close": 0.0535, "volume": 94912.0, "close_time": 1766343599999, "quote_volume": 5052.865, "trades": 115, "taker_buy_base": 56603.0, "taker_buy_quote": 3016.2465 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.0535, "high": 0.0537, "low": 0.0534, "close": 0.0536, "volume": 110649.0, "close_time": 1766347199999, "quote_volume": 5917.8081, "trades": 84, "taker_buy_base": 51927.0, "taker_buy_quote": 2778.8372 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0537, "high": 0.0538, "low": 0.0534, "close": 0.0535, "volume": 276011.0, "close_time": 1766350799999, "quote_volume": 14824.6745, "trades": 131, "taker_buy_base": 200489.0, "taker_buy_quote": 10770.2395 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.0536, "high": 0.0537, "low": 0.053, "close": 0.0531, "volume": 135173.0, "close_time": 1766354399999, "quote_volume": 7219.9009, "trades": 96, "taker_buy_base": 29299.0, "taker_buy_quote": 1568.0394 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.0531, "high": 0.0538, "low": 0.0529, "close": 0.0538, "volume": 248694.0, "close_time": 1766357999999, "quote_volume": 13250.0855, "trades": 114, "taker_buy_base": 89707.0, "taker_buy_quote": 4791.0758 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.0538, "high": 0.054, "low": 0.0535, "close": 0.0536, "volume": 104450.0, "close_time": 1766361599999, "quote_volume": 5625.5231, "trades": 76, "taker_buy_base": 34519.0, "taker_buy_quote": 1859.0194 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0536, "high": 0.0547, "low": 0.0536, "close": 0.0542, "volume": 331234.0, "close_time": 1766365199999, "quote_volume": 17948.9292, "trades": 165, "taker_buy_base": 207570.0, "taker_buy_quote": 11250.7677 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.0541, "high": 0.0556, "low": 0.0541, "close": 0.0549, "volume": 382876.0, "close_time": 1766368799999, "quote_volume": 21075.9471, "trades": 174, "taker_buy_base": 259671.0, "taker_buy_quote": 14296.9243 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0541, "close": 0.0547, "volume": 132367.0, "close_time": 1766372399999, "quote_volume": 7194.4657, "trades": 95, "taker_buy_base": 55794.0, "taker_buy_quote": 3033.5735 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.0547, "high": 0.0554, "low": 0.0546, "close": 0.0553, "volume": 256816.0, "close_time": 1766375999999, "quote_volume": 14144.0785, "trades": 181, "taker_buy_base": 132535.0, "taker_buy_quote": 7308.022 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0554, "high": 0.0579, "low": 0.0545, "close": 0.0546, "volume": 7734101.0, "close_time": 1766379599999, "quote_volume": 437217.8599, "trades": 2987, "taker_buy_base": 3592483.0, "taker_buy_quote": 202795.2635 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0541, "close": 0.0541, "volume": 219496.0, "close_time": 1766383199999, "quote_volume": 11944.0278, "trades": 109, "taker_buy_base": 85676.0, "taker_buy_quote": 4665.7703 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.0541, "high": 0.0542, "low": 0.0539, "close": 0.0541, "volume": 179246.0, "close_time": 1766386799999, "quote_volume": 9693.512, "trades": 118, "taker_buy_base": 51513.0, "taker_buy_quote": 2791.5071 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.054, "high": 0.0544, "low": 0.054, "close": 0.0541, "volume": 105973.0, "close_time": 1766390399999, "quote_volume": 5741.7322, "trades": 76, "taker_buy_base": 36981.0, "taker_buy_quote": 2007.3494 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0542, "high": 0.0545, "low": 0.0538, "close": 0.0539, "volume": 311756.0, "close_time": 1766393999999, "quote_volume": 16846.3465, "trades": 157, "taker_buy_base": 172961.0, "taker_buy_quote": 9345.8259 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.0538, "high": 0.0542, "low": 0.0538, "close": 0.054, "volume": 283787.0, "close_time": 1766397599999, "quote_volume": 15332.2184, "trades": 138, "taker_buy_base": 226820.0, "taker_buy_quote": 12257.6489 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.0541, "high": 0.0544, "low": 0.054, "close": 0.0543, "volume": 121110.0, "close_time": 1766401199999, "quote_volume": 6568.6674, "trades": 51, "taker_buy_base": 92155.0, "taker_buy_quote": 4999.9079 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.0543, "high": 0.0548, "low": 0.0543, "close": 0.0546, "volume": 138738.0, "close_time": 1766404799999, "quote_volume": 7563.6289, "trades": 73, "taker_buy_base": 89578.0, "taker_buy_quote": 4883.2144 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0546, "high": 0.0548, "low": 0.0544, "close": 0.0545, "volume": 228296.0, "close_time": 1766408399999, "quote_volume": 12448.9484, "trades": 81, "taker_buy_base": 56506.0, "taker_buy_quote": 3081.4484 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.0545, "high": 0.0546, "low": 0.0541, "close": 0.0543, "volume": 68405.0, "close_time": 1766411999999, "quote_volume": 3723.514, "trades": 48, "taker_buy_base": 37110.0, "taker_buy_quote": 2020.3581 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.0543, "high": 0.0546, "low": 0.0541, "close": 0.0544, "volume": 248561.0, "close_time": 1766415599999, "quote_volume": 13505.7138, "trades": 108, "taker_buy_base": 117957.0, "taker_buy_quote": 6410.3695 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0539, "close": 0.0543, "volume": 164553.0, "close_time": 1766419199999, "quote_volume": 8911.9207, "trades": 89, "taker_buy_base": 70116.0, "taker_buy_quote": 3798.589 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0543, "high": 0.0546, "low": 0.0541, "close": 0.0542, "volume": 53679.0, "close_time": 1766422799999, "quote_volume": 2916.6297, "trades": 59, "taker_buy_base": 31504.0, "taker_buy_quote": 1712.7331 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.0542, "high": 0.0543, "low": 0.054, "close": 0.0541, "volume": 131974.0, "close_time": 1766426399999, "quote_volume": 7145.0718, "trades": 94, "taker_buy_base": 52358.0, "taker_buy_quote": 2838.5614 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.0542, "high": 0.0544, "low": 0.054, "close": 0.0541, "volume": 200511.0, "close_time": 1766429999999, "quote_volume": 10848.047, "trades": 141, "taker_buy_base": 69921.0, "taker_buy_quote": 3788.881 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0534, "close": 0.0535, "volume": 387079.0, "close_time": 1766433599999, "quote_volume": 20820.7247, "trades": 237, "taker_buy_base": 222096.0, "taker_buy_quote": 11931.8956 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0535, "high": 0.0537, "low": 0.0531, "close": 0.0533, "volume": 105633.0, "close_time": 1766437199999, "quote_volume": 5634.2871, "trades": 139, "taker_buy_base": 33200.0, "taker_buy_quote": 1771.666 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.0533, "high": 0.0538, "low": 0.0532, "close": 0.0537, "volume": 124659.0, "close_time": 1766440799999, "quote_volume": 6681.9812, "trades": 87, "taker_buy_base": 58664.0, "taker_buy_quote": 3146.506 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.0534, "high": 0.054, "low": 0.0534, "close": 0.054, "volume": 55119.0, "close_time": 1766444399999, "quote_volume": 2962.6519, "trades": 83, "taker_buy_base": 22665.0, "taker_buy_quote": 1220.598 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.0541, "high": 0.0544, "low": 0.0539, "close": 0.0544, "volume": 116487.0, "close_time": 1766447999999, "quote_volume": 6318.4536, "trades": 82, "taker_buy_base": 74546.0, "taker_buy_quote": 4050.7422 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0542, "close": 0.0544, "volume": 214066.0, "close_time": 1766451599999, "quote_volume": 11639.8519, "trades": 130, "taker_buy_base": 100705.0, "taker_buy_quote": 5477.4419 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.0543, "high": 0.0545, "low": 0.0538, "close": 0.0539, "volume": 223144.0, "close_time": 1766455199999, "quote_volume": 12078.4857, "trades": 362, "taker_buy_base": 102261.0, "taker_buy_quote": 5537.5927 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0538, "high": 0.054, "low": 0.0533, "close": 0.0534, "volume": 273864.0, "close_time": 1766458799999, "quote_volume": 14664.3168, "trades": 182, "taker_buy_base": 100400.0, "taker_buy_quote": 5379.6837 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.0534, "high": 0.0535, "low": 0.053, "close": 0.0533, "volume": 98694.0, "close_time": 1766462399999, "quote_volume": 5258.1773, "trades": 94, "taker_buy_base": 61657.0, "taker_buy_quote": 3286.8841 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0533, "high": 0.0535, "low": 0.0532, "close": 0.0533, "volume": 78914.0, "close_time": 1766465999999, "quote_volume": 4207.9022, "trades": 109, "taker_buy_base": 41342.0, "taker_buy_quote": 2205.4944 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0533, "high": 0.0533, "low": 0.0529, "close": 0.0531, "volume": 207243.0, "close_time": 1766469599999, "quote_volume": 11007.2986, "trades": 163, "taker_buy_base": 54615.0, "taker_buy_quote": 2901.3052 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.053, "high": 0.0534, "low": 0.0528, "close": 0.053, "volume": 164921.0, "close_time": 1766473199999, "quote_volume": 8757.3761, "trades": 140, "taker_buy_base": 60260.0, "taker_buy_quote": 3199.0034 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.053, "high": 0.0532, "low": 0.0529, "close": 0.0531, "volume": 77012.0, "close_time": 1766476799999, "quote_volume": 4085.1301, "trades": 93, "taker_buy_base": 26911.0, "taker_buy_quote": 1427.4552 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.053, "high": 0.0534, "low": 0.053, "close": 0.0531, "volume": 92594.0, "close_time": 1766480399999, "quote_volume": 4921.9124, "trades": 92, "taker_buy_base": 48223.0, "taker_buy_quote": 2561.3077 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0532, "high": 0.0535, "low": 0.0531, "close": 0.0533, "volume": 140899.0, "close_time": 1766483999999, "quote_volume": 7505.3624, "trades": 108, "taker_buy_base": 51433.0, "taker_buy_quote": 2738.5201 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0534, "high": 0.0538, "low": 0.0534, "close": 0.0536, "volume": 56047.0, "close_time": 1766487599999, "quote_volume": 2999.5211, "trades": 90, "taker_buy_base": 18933.0, "taker_buy_quote": 1014.507 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.0537, "high": 0.0539, "low": 0.0535, "close": 0.0536, "volume": 105979.0, "close_time": 1766491199999, "quote_volume": 5696.92, "trades": 196, "taker_buy_base": 49862.0, "taker_buy_quote": 2681.8019 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0535, "high": 0.0535, "low": 0.053, "close": 0.053, "volume": 361319.0, "close_time": 1766494799999, "quote_volume": 19214.7709, "trades": 435, "taker_buy_base": 178379.0, "taker_buy_quote": 9484.5479 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.053, "high": 0.0533, "low": 0.0527, "close": 0.0529, "volume": 205222.0, "close_time": 1766498399999, "quote_volume": 10866.1643, "trades": 165, "taker_buy_base": 93277.0, "taker_buy_quote": 4936.479 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0529, "high": 0.0534, "low": 0.0524, "close": 0.0528, "volume": 301248.0, "close_time": 1766501999999, "quote_volume": 15956.7549, "trades": 167, "taker_buy_base": 135822.0, "taker_buy_quote": 7191.9288 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.0527, "high": 0.0531, "low": 0.0526, "close": 0.053, "volume": 156091.0, "close_time": 1766505599999, "quote_volume": 8253.9594, "trades": 157, "taker_buy_base": 104321.0, "taker_buy_quote": 5518.5807 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0528, "high": 0.0537, "low": 0.0528, "close": 0.0537, "volume": 80062.0, "close_time": 1766509199999, "quote_volume": 4268.6949, "trades": 94, "taker_buy_base": 52276.0, "taker_buy_quote": 2787.4663 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.0537, "high": 0.054, "low": 0.0528, "close": 0.0528, "volume": 222898.0, "close_time": 1766512799999, "quote_volume": 11938.7858, "trades": 161, "taker_buy_base": 57593.0, "taker_buy_quote": 3087.1318 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0527, "high": 0.0539, "low": 0.0527, "close": 0.0537, "volume": 192297.0, "close_time": 1766516399999, "quote_volume": 10262.6302, "trades": 180, "taker_buy_base": 87207.0, "taker_buy_quote": 4659.0199 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0537, "high": 0.0539, "low": 0.0534, "close": 0.0538, "volume": 297306.0, "close_time": 1766519999999, "quote_volume": 15953.7798, "trades": 182, "taker_buy_base": 167187.0, "taker_buy_quote": 8973.3085 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0538, "high": 0.0542, "low": 0.0537, "close": 0.0538, "volume": 156331.0, "close_time": 1766523599999, "quote_volume": 8430.4158, "trades": 172, "taker_buy_base": 49806.0, "taker_buy_quote": 2688.1908 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.0538, "high": 0.0539, "low": 0.0535, "close": 0.0537, "volume": 275398.0, "close_time": 1766527199999, "quote_volume": 14777.2164, "trades": 212, "taker_buy_base": 79715.0, "taker_buy_quote": 4278.4159 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.0537, "high": 0.0538, "low": 0.0533, "close": 0.0536, "volume": 70474.0, "close_time": 1766530799999, "quote_volume": 3770.8565, "trades": 129, "taker_buy_base": 46458.0, "taker_buy_quote": 2486.6344 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.0536, "high": 0.0537, "low": 0.0534, "close": 0.0537, "volume": 28387.0, "close_time": 1766534399999, "quote_volume": 1520.4617, "trades": 66, "taker_buy_base": 16088.0, "taker_buy_quote": 862.4025 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0536, "high": 0.0538, "low": 0.0535, "close": 0.0537, "volume": 112399.0, "close_time": 1766537999999, "quote_volume": 6033.841, "trades": 146, "taker_buy_base": 56844.0, "taker_buy_quote": 3051.5966 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.0538, "high": 0.0539, "low": 0.0533, "close": 0.0533, "volume": 86981.0, "close_time": 1766541599999, "quote_volume": 4661.2652, "trades": 62, "taker_buy_base": 21579.0, "taker_buy_quote": 1157.9571 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0533, "high": 0.0533, "low": 0.0526, "close": 0.0526, "volume": 75263.0, "close_time": 1766545199999, "quote_volume": 3975.152, "trades": 56, "taker_buy_base": 22342.0, "taker_buy_quote": 1178.2062 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0526, "high": 0.0532, "low": 0.0524, "close": 0.0531, "volume": 146487.0, "close_time": 1766548799999, "quote_volume": 7736.6337, "trades": 138, "taker_buy_base": 97889.0, "taker_buy_quote": 5169.7231 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0531, "high": 0.0532, "low": 0.0528, "close": 0.0528, "volume": 85514.0, "close_time": 1766552399999, "quote_volume": 4533.9526, "trades": 89, "taker_buy_base": 40853.0, "taker_buy_quote": 2166.5616 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0529, "high": 0.0531, "low": 0.0526, "close": 0.0529, "volume": 158654.0, "close_time": 1766555999999, "quote_volume": 8375.3788, "trades": 119, "taker_buy_base": 89393.0, "taker_buy_quote": 4720.8882 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.0529, "high": 0.053, "low": 0.0526, "close": 0.0528, "volume": 166303.0, "close_time": 1766559599999, "quote_volume": 8784.6106, "trades": 126, "taker_buy_base": 85295.0, "taker_buy_quote": 4509.1416 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0528, "high": 0.0529, "low": 0.0526, "close": 0.0527, "volume": 126401.0, "close_time": 1766563199999, "quote_volume": 6670.1478, "trades": 90, "taker_buy_base": 88043.0, "taker_buy_quote": 4646.3779 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0526, "high": 0.0529, "low": 0.0525, "close": 0.0526, "volume": 91406.0, "close_time": 1766566799999, "quote_volume": 4815.9618, "trades": 114, "taker_buy_base": 36403.0, "taker_buy_quote": 1919.5745 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.0526, "high": 0.053, "low": 0.0526, "close": 0.0528, "volume": 103994.0, "close_time": 1766570399999, "quote_volume": 5501.7746, "trades": 103, "taker_buy_base": 23639.0, "taker_buy_quote": 1251.3379 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.0528, "high": 0.0532, "low": 0.0527, "close": 0.0529, "volume": 46685.0, "close_time": 1766573999999, "quote_volume": 2472.6214, "trades": 118, "taker_buy_base": 12310.0, "taker_buy_quote": 652.9372 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0529, "high": 0.0532, "low": 0.0529, "close": 0.0529, "volume": 81774.0, "close_time": 1766577599999, "quote_volume": 4337.6987, "trades": 166, "taker_buy_base": 27571.0, "taker_buy_quote": 1463.2537 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0529, "high": 0.0534, "low": 0.0529, "close": 0.0533, "volume": 80335.0, "close_time": 1766581199999, "quote_volume": 4272.2073, "trades": 149, "taker_buy_base": 44449.0, "taker_buy_quote": 2365.7063 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.0533, "high": 0.0533, "low": 0.0529, "close": 0.0529, "volume": 77248.0, "close_time": 1766584799999, "quote_volume": 4098.8603, "trades": 132, "taker_buy_base": 24169.0, "taker_buy_quote": 1284.4724 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.053, "high": 0.0532, "low": 0.0525, "close": 0.053, "volume": 176475.0, "close_time": 1766588399999, "quote_volume": 9335.3434, "trades": 168, "taker_buy_base": 59584.0, "taker_buy_quote": 3157.1464 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.053, "high": 0.0533, "low": 0.0527, "close": 0.0531, "volume": 65999.0, "close_time": 1766591999999, "quote_volume": 3499.8994, "trades": 111, "taker_buy_base": 39160.0, "taker_buy_quote": 2077.412 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0532, "high": 0.0534, "low": 0.0529, "close": 0.0531, "volume": 167629.0, "close_time": 1766595599999, "quote_volume": 8906.1606, "trades": 167, "taker_buy_base": 83499.0, "taker_buy_quote": 4439.3955 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0531, "high": 0.0531, "low": 0.0528, "close": 0.0529, "volume": 53182.0, "close_time": 1766599199999, "quote_volume": 2817.7304, "trades": 121, "taker_buy_base": 20140.0, "taker_buy_quote": 1068.0132 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.0529, "high": 0.0532, "low": 0.0528, "close": 0.053, "volume": 112328.0, "close_time": 1766602799999, "quote_volume": 5950.3309, "trades": 162, "taker_buy_base": 58519.0, "taker_buy_quote": 3102.7923 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.0529, "high": 0.0533, "low": 0.0528, "close": 0.0532, "volume": 52653.0, "close_time": 1766606399999, "quote_volume": 2789.7626, "trades": 108, "taker_buy_base": 24680.0, "taker_buy_quote": 1308.7954 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0533, "high": 0.0535, "low": 0.0532, "close": 0.0533, "volume": 103457.0, "close_time": 1766609999999, "quote_volume": 5517.6844, "trades": 106, "taker_buy_base": 44166.0, "taker_buy_quote": 2356.8233 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 43008.0, "close_time": 1766613599999, "quote_volume": 2297.0575, "trades": 89, "taker_buy_base": 21746.0, "taker_buy_quote": 1162.2365 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.0534, "high": 0.0539, "low": 0.0534, "close": 0.0538, "volume": 59652.0, "close_time": 1766617199999, "quote_volume": 3201.1195, "trades": 92, "taker_buy_base": 41099.0, "taker_buy_quote": 2206.3069 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.0539, "high": 0.0539, "low": 0.0535, "close": 0.0537, "volume": 86696.0, "close_time": 1766620799999, "quote_volume": 4653.3517, "trades": 99, "taker_buy_base": 36429.0, "taker_buy_quote": 1954.5274 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0537, "high": 0.0537, "low": 0.0533, "close": 0.0534, "volume": 160059.0, "close_time": 1766624399999, "quote_volume": 8565.7802, "trades": 125, "taker_buy_base": 90902.0, "taker_buy_quote": 4865.309 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0534, "high": 0.0536, "low": 0.0533, "close": 0.0534, "volume": 99472.0, "close_time": 1766627999999, "quote_volume": 5319.488, "trades": 104, "taker_buy_base": 71327.0, "taker_buy_quote": 3816.875 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0534, "high": 0.0538, "low": 0.0533, "close": 0.0538, "volume": 121641.0, "close_time": 1766631599999, "quote_volume": 6514.825, "trades": 125, "taker_buy_base": 79822.0, "taker_buy_quote": 4275.5292 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.0538, "high": 0.0541, "low": 0.0536, "close": 0.0539, "volume": 172875.0, "close_time": 1766635199999, "quote_volume": 9309.9207, "trades": 139, "taker_buy_base": 63655.0, "taker_buy_quote": 3431.0883 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0539, "high": 0.054, "low": 0.0537, "close": 0.0537, "volume": 128968.0, "close_time": 1766638799999, "quote_volume": 6949.1928, "trades": 131, "taker_buy_base": 74919.0, "taker_buy_quote": 4039.2709 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.0536, "high": 0.0538, "low": 0.0535, "close": 0.0537, "volume": 99750.0, "close_time": 1766642399999, "quote_volume": 5353.5568, "trades": 103, "taker_buy_base": 63695.0, "taker_buy_quote": 3420.3949 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0536, "close": 0.0539, "volume": 120161.0, "close_time": 1766645999999, "quote_volume": 6459.5517, "trades": 121, "taker_buy_base": 80548.0, "taker_buy_quote": 4332.6838 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.0539, "high": 0.0542, "low": 0.0536, "close": 0.0541, "volume": 163023.0, "close_time": 1766649599999, "quote_volume": 8782.6819, "trades": 139, "taker_buy_base": 102703.0, "taker_buy_quote": 5534.2452 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.054, "high": 0.0543, "low": 0.0537, "close": 0.0541, "volume": 161711.0, "close_time": 1766653199999, "quote_volume": 8739.5145, "trades": 158, "taker_buy_base": 61185.0, "taker_buy_quote": 3306.4272 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.0542, "high": 0.0542, "low": 0.0539, "close": 0.054, "volume": 55019.0, "close_time": 1766656799999, "quote_volume": 2970.7507, "trades": 69, "taker_buy_base": 15931.0, "taker_buy_quote": 860.7091 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.054, "high": 0.054, "low": 0.0533, "close": 0.0537, "volume": 237877.0, "close_time": 1766660399999, "quote_volume": 12769.4941, "trades": 182, "taker_buy_base": 108381.0, "taker_buy_quote": 5818.5418 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.0537, "high": 0.0539, "low": 0.0536, "close": 0.0536, "volume": 39731.0, "close_time": 1766663999999, "quote_volume": 2134.0912, "trades": 84, "taker_buy_base": 19626.0, "taker_buy_quote": 1055.023 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0536, "high": 0.0538, "low": 0.0536, "close": 0.0538, "volume": 85354.0, "close_time": 1766667599999, "quote_volume": 4582.3176, "trades": 94, "taker_buy_base": 47612.0, "taker_buy_quote": 2557.7288 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.0538, "high": 0.0538, "low": 0.0536, "close": 0.0538, "volume": 71145.0, "close_time": 1766671199999, "quote_volume": 3820.5942, "trades": 104, "taker_buy_base": 45917.0, "taker_buy_quote": 2466.7183 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.0537, "high": 0.0538, "low": 0.0533, "close": 0.0537, "volume": 85098.0, "close_time": 1766674799999, "quote_volume": 4556.7596, "trades": 102, "taker_buy_base": 36003.0, "taker_buy_quote": 1928.6238 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.0537, "high": 0.0541, "low": 0.0536, "close": 0.0539, "volume": 175107.0, "close_time": 1766678399999, "quote_volume": 9437.5152, "trades": 155, "taker_buy_base": 78684.0, "taker_buy_quote": 4241.3086 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0539, "high": 0.0541, "low": 0.0536, "close": 0.0537, "volume": 275214.0, "close_time": 1766681999999, "quote_volume": 14837.7352, "trades": 230, "taker_buy_base": 70778.0, "taker_buy_quote": 3816.2298 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.0537, "high": 0.0537, "low": 0.0534, "close": 0.0537, "volume": 106920.0, "close_time": 1766685599999, "quote_volume": 5730.753, "trades": 197, "taker_buy_base": 65148.0, "taker_buy_quote": 3493.7562 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0536, "close": 0.0539, "volume": 76562.0, "close_time": 1766689199999, "quote_volume": 4115.0169, "trades": 189, "taker_buy_base": 50885.0, "taker_buy_quote": 2736.6747 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.0539, "high": 0.0541, "low": 0.0537, "close": 0.054, "volume": 284797.0, "close_time": 1766692799999, "quote_volume": 15363.7556, "trades": 248, "taker_buy_base": 151171.0, "taker_buy_quote": 8157.257 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.054, "high": 0.054, "low": 0.0536, "close": 0.0537, "volume": 74491.0, "close_time": 1766696399999, "quote_volume": 4005.3666, "trades": 107, "taker_buy_base": 43723.0, "taker_buy_quote": 2350.9791 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.0537, "high": 0.0538, "low": 0.0536, "close": 0.0538, "volume": 76359.0, "close_time": 1766699999999, "quote_volume": 4101.5408, "trades": 171, "taker_buy_base": 62315.0, "taker_buy_quote": 3347.7329 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.0538, "high": 0.0539, "low": 0.0528, "close": 0.0532, "volume": 206205.0, "close_time": 1766703599999, "quote_volume": 11000.3031, "trades": 428, "taker_buy_base": 106492.0, "taker_buy_quote": 5675.0824 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.0532, "high": 0.0534, "low": 0.0527, "close": 0.0528, "volume": 404586.0, "close_time": 1766707199999, "quote_volume": 21436.5546, "trades": 526, "taker_buy_base": 228090.0, "taker_buy_quote": 12086.4319 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0527, "high": 0.053, "low": 0.0523, "close": 0.0525, "volume": 306088.0, "close_time": 1766710799999, "quote_volume": 16099.8198, "trades": 528, "taker_buy_base": 190890.0, "taker_buy_quote": 10039.3004 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.0525, "high": 0.0529, "low": 0.0524, "close": 0.0529, "volume": 193389.0, "close_time": 1766714399999, "quote_volume": 10193.6006, "trades": 236, "taker_buy_base": 78753.0, "taker_buy_quote": 4155.884 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.0529, "high": 0.0543, "low": 0.0528, "close": 0.054, "volume": 428066.0, "close_time": 1766717999999, "quote_volume": 23052.2748, "trades": 292, "taker_buy_base": 191940.0, "taker_buy_quote": 10334.3497 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.054, "high": 0.0541, "low": 0.0537, "close": 0.0538, "volume": 120497.0, "close_time": 1766721599999, "quote_volume": 6498.2885, "trades": 107, "taker_buy_base": 40836.0, "taker_buy_quote": 2203.7132 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0538, "high": 0.054, "low": 0.0536, "close": 0.054, "volume": 78990.0, "close_time": 1766725199999, "quote_volume": 4250.8502, "trades": 111, "taker_buy_base": 37905.0, "taker_buy_quote": 2040.6987 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.054, "high": 0.0542, "low": 0.0538, "close": 0.054, "volume": 200503.0, "close_time": 1766728799999, "quote_volume": 10834.4084, "trades": 157, "taker_buy_base": 153412.0, "taker_buy_quote": 8294.3766 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.0541, "high": 0.0543, "low": 0.0538, "close": 0.0539, "volume": 68718.0, "close_time": 1766732399999, "quote_volume": 3714.0788, "trades": 116, "taker_buy_base": 33876.0, "taker_buy_quote": 1832.3268 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.0539, "high": 0.0542, "low": 0.0534, "close": 0.0534, "volume": 125514.0, "close_time": 1766735999999, "quote_volume": 6758.6739, "trades": 170, "taker_buy_base": 71858.0, "taker_buy_quote": 3873.1748 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0534, "high": 0.0538, "low": 0.0534, "close": 0.0537, "volume": 159453.0, "close_time": 1766739599999, "quote_volume": 8542.0469, "trades": 165, "taker_buy_base": 95885.0, "taker_buy_quote": 5136.7624 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0535, "high": 0.0541, "low": 0.0535, "close": 0.0541, "volume": 139203.0, "close_time": 1766743199999, "quote_volume": 7489.6215, "trades": 175, "taker_buy_base": 77618.0, "taker_buy_quote": 4176.9235 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.054, "high": 0.0542, "low": 0.0539, "close": 0.054, "volume": 208316.0, "close_time": 1766746799999, "quote_volume": 11253.6205, "trades": 180, "taker_buy_base": 71765.0, "taker_buy_quote": 3879.8128 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.0539, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 95335.0, "close_time": 1766750399999, "quote_volume": 5141.1372, "trades": 167, "taker_buy_base": 44650.0, "taker_buy_quote": 2408.9451 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0539, "high": 0.054, "low": 0.0537, "close": 0.0539, "volume": 103438.0, "close_time": 1766753999999, "quote_volume": 5570.7088, "trades": 114, "taker_buy_base": 43682.0, "taker_buy_quote": 2354.4658 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.0539, "high": 0.0546, "low": 0.0537, "close": 0.0543, "volume": 386270.0, "close_time": 1766757599999, "quote_volume": 20909.7747, "trades": 212, "taker_buy_base": 319688.0, "taker_buy_quote": 17316.7846 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0533, "close": 0.0533, "volume": 898657.0, "close_time": 1766761199999, "quote_volume": 48577.2737, "trades": 336, "taker_buy_base": 426641.0, "taker_buy_quote": 23099.6857 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.0532, "high": 0.0535, "low": 0.053, "close": 0.0533, "volume": 201010.0, "close_time": 1766764799999, "quote_volume": 10709.3675, "trades": 140, "taker_buy_base": 109441.0, "taker_buy_quote": 5832.6543 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0533, "high": 0.0535, "low": 0.053, "close": 0.053, "volume": 159476.0, "close_time": 1766768399999, "quote_volume": 8504.8664, "trades": 152, "taker_buy_base": 80099.0, "taker_buy_quote": 4272.0474 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.053, "high": 0.0535, "low": 0.053, "close": 0.0535, "volume": 102308.0, "close_time": 1766771999999, "quote_volume": 5444.8642, "trades": 68, "taker_buy_base": 61859.0, "taker_buy_quote": 3290.2744 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0534, "volume": 71210.0, "close_time": 1766775599999, "quote_volume": 3807.1654, "trades": 97, "taker_buy_base": 31740.0, "taker_buy_quote": 1697.5682 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0534, "high": 0.0538, "low": 0.0534, "close": 0.0537, "volume": 174535.0, "close_time": 1766779199999, "quote_volume": 9367.3965, "trades": 99, "taker_buy_base": 140865.0, "taker_buy_quote": 7561.5598 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0536, "high": 0.054, "low": 0.0536, "close": 0.0539, "volume": 74221.0, "close_time": 1766782799999, "quote_volume": 3993.6089, "trades": 135, "taker_buy_base": 31040.0, "taker_buy_quote": 1670.7136 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.0539, "high": 0.0539, "low": 0.0534, "close": 0.0535, "volume": 49926.0, "close_time": 1766786399999, "quote_volume": 2676.6813, "trades": 72, "taker_buy_base": 12920.0, "taker_buy_quote": 693.7218 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.0534, "high": 0.0534, "low": 0.053, "close": 0.0531, "volume": 44176.0, "close_time": 1766789999999, "quote_volume": 2350.7124, "trades": 47, "taker_buy_base": 8802.0, "taker_buy_quote": 469.367 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.053, "high": 0.0532, "low": 0.053, "close": 0.0532, "volume": 54687.0, "close_time": 1766793599999, "quote_volume": 2905.7185, "trades": 88, "taker_buy_base": 42526.0, "taker_buy_quote": 2260.6693 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0532, "high": 0.0536, "low": 0.0531, "close": 0.0535, "volume": 141680.0, "close_time": 1766797199999, "quote_volume": 7556.517, "trades": 139, "taker_buy_base": 59429.0, "taker_buy_quote": 3167.2627 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.0535, "high": 0.054, "low": 0.0534, "close": 0.0539, "volume": 260005.0, "close_time": 1766800799999, "quote_volume": 13984.7668, "trades": 153, "taker_buy_base": 79009.0, "taker_buy_quote": 4241.8039 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.0539, "high": 0.0544, "low": 0.0539, "close": 0.0544, "volume": 119523.0, "close_time": 1766804399999, "quote_volume": 6463.5523, "trades": 139, "taker_buy_base": 71991.0, "taker_buy_quote": 3891.4868 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.0545, "high": 0.0547, "low": 0.0544, "close": 0.0545, "volume": 137080.0, "close_time": 1766807999999, "quote_volume": 7473.7305, "trades": 136, "taker_buy_base": 75103.0, "taker_buy_quote": 4096.2871 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0545, "high": 0.0546, "low": 0.0543, "close": 0.0546, "volume": 172193.0, "close_time": 1766811599999, "quote_volume": 9380.3946, "trades": 196, "taker_buy_base": 97461.0, "taker_buy_quote": 5312.5659 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.0546, "high": 0.055, "low": 0.0545, "close": 0.0546, "volume": 278153.0, "close_time": 1766815199999, "quote_volume": 15223.0604, "trades": 328, "taker_buy_base": 135086.0, "taker_buy_quote": 7392.8229 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0546, "high": 0.0552, "low": 0.0546, "close": 0.0551, "volume": 374298.0, "close_time": 1766818799999, "quote_volume": 20578.2894, "trades": 246, "taker_buy_base": 231616.0, "taker_buy_quote": 12738.428 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.0551, "high": 0.0558, "low": 0.055, "close": 0.0555, "volume": 549285.0, "close_time": 1766822399999, "quote_volume": 30454.8989, "trades": 451, "taker_buy_base": 239662.0, "taker_buy_quote": 13281.4093 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0549, "close": 0.0553, "volume": 611640.0, "close_time": 1766825999999, "quote_volume": 33829.2433, "trades": 388, "taker_buy_base": 248359.0, "taker_buy_quote": 13729.8492 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.0554, "high": 0.0579, "low": 0.0548, "close": 0.0554, "volume": 4637431.0, "close_time": 1766829599999, "quote_volume": 262664.774, "trades": 2547, "taker_buy_base": 2617189.0, "taker_buy_quote": 148261.2741 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0554, "high": 0.0626, "low": 0.0551, "close": 0.0618, "volume": 10302245.0, "close_time": 1766833199999, "quote_volume": 610659.5668, "trades": 5523, "taker_buy_base": 5725986.0, "taker_buy_quote": 339217.7993 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.0617, "high": 0.0779, "low": 0.0609, "close": 0.0731, "volume": 55074134.0, "close_time": 1766836799999, "quote_volume": 3768404.4494, "trades": 25052, "taker_buy_base": 28263321.0, "taker_buy_quote": 1931855.6768 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0729, "high": 0.076, "low": 0.0688, "close": 0.0711, "volume": 23536537.0, "close_time": 1766840399999, "quote_volume": 1702289.0075, "trades": 15072, "taker_buy_base": 10970606.0, "taker_buy_quote": 793901.0007 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0713, "high": 0.0744, "low": 0.0684, "close": 0.0739, "volume": 14367045.0, "close_time": 1766843999999, "quote_volume": 1017203.9102, "trades": 7949, "taker_buy_base": 6952915.0, "taker_buy_quote": 492676.9523 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0739, "high": 0.0758, "low": 0.0701, "close": 0.0707, "volume": 13101124.0, "close_time": 1766847599999, "quote_volume": 951850.1628, "trades": 7762, "taker_buy_base": 6355015.0, "taker_buy_quote": 462305.7836 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.0707, "high": 0.0729, "low": 0.0696, "close": 0.0707, "volume": 10040062.0, "close_time": 1766851199999, "quote_volume": 710914.0005, "trades": 4643, "taker_buy_base": 4915765.0, "taker_buy_quote": 348444.0225 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0708, "high": 0.071, "low": 0.0678, "close": 0.0697, "volume": 13338240.0, "close_time": 1766854799999, "quote_volume": 928023.1557, "trades": 6409, "taker_buy_base": 6488225.0, "taker_buy_quote": 451533.9249 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.0697, "high": 0.0708, "low": 0.0679, "close": 0.0686, "volume": 7529379.0, "close_time": 1766858399999, "quote_volume": 521815.184, "trades": 3713, "taker_buy_base": 3539691.0, "taker_buy_quote": 245291.8661 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.0685, "high": 0.0695, "low": 0.0679, "close": 0.0683, "volume": 5842542.0, "close_time": 1766861999999, "quote_volume": 400486.3415, "trades": 2831, "taker_buy_base": 2703685.0, "taker_buy_quote": 185436.9826 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.0683, "high": 0.0699, "low": 0.0672, "close": 0.0689, "volume": 6978677.0, "close_time": 1766865599999, "quote_volume": 479239.5136, "trades": 3019, "taker_buy_base": 3663704.0, "taker_buy_quote": 251654.7457 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0689, "high": 0.0692, "low": 0.0662, "close": 0.0669, "volume": 6510111.0, "close_time": 1766869199999, "quote_volume": 440754.0595, "trades": 2744, "taker_buy_base": 3160335.0, "taker_buy_quote": 214131.9594 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0669, "high": 0.0683, "low": 0.0664, "close": 0.0668, "volume": 3875083.0, "close_time": 1766872799999, "quote_volume": 260600.9706, "trades": 1944, "taker_buy_base": 2057517.0, "taker_buy_quote": 138363.0734 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0667, "high": 0.0668, "low": 0.0649, "close": 0.0651, "volume": 4127514.0, "close_time": 1766876399999, "quote_volume": 270614.6759, "trades": 1822, "taker_buy_base": 1888267.0, "taker_buy_quote": 123854.2722 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.0651, "high": 0.0658, "low": 0.0639, "close": 0.0645, "volume": 5005613.0, "close_time": 1766879999999, "quote_volume": 323847.4007, "trades": 2855, "taker_buy_base": 2691579.0, "taker_buy_quote": 174096.8941 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0644, "high": 0.0675, "low": 0.0616, "close": 0.0619, "volume": 12259214.0, "close_time": 1766883599999, "quote_volume": 791206.5716, "trades": 4887, "taker_buy_base": 5987383.0, "taker_buy_quote": 387050.4314 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.0619, "high": 0.0635, "low": 0.0618, "close": 0.0623, "volume": 3130081.0, "close_time": 1766887199999, "quote_volume": 195894.7038, "trades": 1944, "taker_buy_base": 1635686.0, "taker_buy_quote": 102381.9928 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.0622, "high": 0.0624, "low": 0.0615, "close": 0.0618, "volume": 1486996.0, "close_time": 1766890799999, "quote_volume": 92141.173, "trades": 860, "taker_buy_base": 578579.0, "taker_buy_quote": 35866.2662 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.0619, "high": 0.0628, "low": 0.0618, "close": 0.0626, "volume": 862701.0, "close_time": 1766894399999, "quote_volume": 53755.0488, "trades": 652, "taker_buy_base": 520362.0, "taker_buy_quote": 32442.8272 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0625, "high": 0.0631, "low": 0.0619, "close": 0.0625, "volume": 1010752.0, "close_time": 1766897999999, "quote_volume": 63108.0196, "trades": 702, "taker_buy_base": 531029.0, "taker_buy_quote": 33206.7557 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.0624, "high": 0.0698, "low": 0.0622, "close": 0.0677, "volume": 18031904.0, "close_time": 1766901599999, "quote_volume": 1192215.2196, "trades": 9199, "taker_buy_base": 9789236.0, "taker_buy_quote": 646965.9104 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.0677, "high": 0.0711, "low": 0.067, "close": 0.0694, "volume": 10449152.0, "close_time": 1766905199999, "quote_volume": 717709.3249, "trades": 5569, "taker_buy_base": 5559260.0, "taker_buy_quote": 381891.0467 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.0694, "high": 0.0699, "low": 0.0668, "close": 0.0672, "volume": 4885660.0, "close_time": 1766908799999, "quote_volume": 331750.3752, "trades": 2956, "taker_buy_base": 2204366.0, "taker_buy_quote": 149645.1847 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0671, "high": 0.0673, "low": 0.0634, "close": 0.0641, "volume": 4084399.0, "close_time": 1766912399999, "quote_volume": 266114.914, "trades": 2391, "taker_buy_base": 2092917.0, "taker_buy_quote": 136529.3448 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.0641, "high": 0.0658, "low": 0.0637, "close": 0.0637, "volume": 2789405.0, "close_time": 1766915999999, "quote_volume": 180335.5047, "trades": 1696, "taker_buy_base": 1297170.0, "taker_buy_quote": 83958.0424 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0638, "high": 0.0648, "low": 0.0634, "close": 0.0637, "volume": 1807262.0, "close_time": 1766919599999, "quote_volume": 115979.6941, "trades": 958, "taker_buy_base": 897275.0, "taker_buy_quote": 57555.4724 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0637, "high": 0.0642, "low": 0.063, "close": 0.0641, "volume": 2152087.0, "close_time": 1766923199999, "quote_volume": 136722.3948, "trades": 1134, "taker_buy_base": 1083847.0, "taker_buy_quote": 68948.9611 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0641, "high": 0.0641, "low": 0.0626, "close": 0.0629, "volume": 2757042.0, "close_time": 1766926799999, "quote_volume": 174433.4623, "trades": 1350, "taker_buy_base": 998883.0, "taker_buy_quote": 63265.7148 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0629, "high": 0.063, "low": 0.0624, "close": 0.0629, "volume": 1867546.0, "close_time": 1766930399999, "quote_volume": 117212.7906, "trades": 703, "taker_buy_base": 756517.0, "taker_buy_quote": 47513.7832 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.0629, "high": 0.0639, "low": 0.0624, "close": 0.0636, "volume": 2064777.0, "close_time": 1766933999999, "quote_volume": 130469.786, "trades": 961, "taker_buy_base": 925382.0, "taker_buy_quote": 58587.9883 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0637, "high": 0.0638, "low": 0.0627, "close": 0.0628, "volume": 1407459.0, "close_time": 1766937599999, "quote_volume": 89061.164, "trades": 589, "taker_buy_base": 436315.0, "taker_buy_quote": 27599.3815 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0628, "high": 0.063, "low": 0.0622, "close": 0.0622, "volume": 1093126.0, "close_time": 1766941199999, "quote_volume": 68453.7622, "trades": 634, "taker_buy_base": 440928.0, "taker_buy_quote": 27644.9731 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.0622, "high": 0.0628, "low": 0.062, "close": 0.0625, "volume": 999443.0, "close_time": 1766944799999, "quote_volume": 62336.5845, "trades": 704, "taker_buy_base": 402147.0, "taker_buy_quote": 25102.6774 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.0625, "high": 0.0625, "low": 0.0616, "close": 0.0617, "volume": 1539610.0, "close_time": 1766948399999, "quote_volume": 95437.7, "trades": 749, "taker_buy_base": 740494.0, "taker_buy_quote": 45909.525 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.0617, "high": 0.0622, "low": 0.0616, "close": 0.0619, "volume": 614398.0, "close_time": 1766951999999, "quote_volume": 38032.6583, "trades": 379, "taker_buy_base": 266837.0, "taker_buy_quote": 16510.7401 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0619, "high": 0.062, "low": 0.0605, "close": 0.0605, "volume": 761776.0, "close_time": 1766955599999, "quote_volume": 46561.3056, "trades": 434, "taker_buy_base": 279648.0, "taker_buy_quote": 17099.5785 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0606, "high": 0.0607, "low": 0.0596, "close": 0.0599, "volume": 1741982.0, "close_time": 1766959199999, "quote_volume": 104585.3305, "trades": 628, "taker_buy_base": 891744.0, "taker_buy_quote": 53559.2852 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.0599, "high": 0.0601, "low": 0.0595, "close": 0.0599, "volume": 689467.0, "close_time": 1766962799999, "quote_volume": 41197.5758, "trades": 288, "taker_buy_base": 414357.0, "taker_buy_quote": 24758.4609 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0599, "high": 0.0603, "low": 0.0597, "close": 0.0602, "volume": 508135.0, "close_time": 1766966399999, "quote_volume": 30475.4571, "trades": 226, "taker_buy_base": 281855.0, "taker_buy_quote": 16922.6104 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0602, "high": 0.0616, "low": 0.0591, "close": 0.0594, "volume": 4630272.0, "close_time": 1766969999999, "quote_volume": 278698.1933, "trades": 1983, "taker_buy_base": 2245983.0, "taker_buy_quote": 135420.774 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0595, "high": 0.0603, "low": 0.0585, "close": 0.0601, "volume": 4496409.0, "close_time": 1766973599999, "quote_volume": 268260.9202, "trades": 1034, "taker_buy_base": 1734817.0, "taker_buy_quote": 103503.849 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.0601, "high": 0.0623, "low": 0.0601, "close": 0.0609, "volume": 3728401.0, "close_time": 1766977199999, "quote_volume": 228678.7692, "trades": 1132, "taker_buy_base": 1532525.0, "taker_buy_quote": 93970.1813 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.0609, "high": 0.0618, "low": 0.0605, "close": 0.0618, "volume": 1019378.0, "close_time": 1766980799999, "quote_volume": 62194.589, "trades": 451, "taker_buy_base": 648196.0, "taker_buy_quote": 39586.5354 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0617, "high": 0.0692, "low": 0.0613, "close": 0.0667, "volume": 14407591.0, "close_time": 1766984399999, "quote_volume": 955122.0817, "trades": 5213, "taker_buy_base": 7405309.0, "taker_buy_quote": 491733.2936 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0667, "high": 0.0685, "low": 0.0652, "close": 0.067, "volume": 9344906.0, "close_time": 1766987999999, "quote_volume": 622006.6101, "trades": 3849, "taker_buy_base": 4345870.0, "taker_buy_quote": 289754.333 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.0669, "high": 0.0711, "low": 0.0665, "close": 0.069, "volume": 13552091.0, "close_time": 1766991599999, "quote_volume": 937568.3977, "trades": 4615, "taker_buy_base": 7101085.0, "taker_buy_quote": 491098.1841 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.069, "high": 0.0937, "low": 0.0685, "close": 0.0845, "volume": 46306264.0, "close_time": 1766995199999, "quote_volume": 3835800.0959, "trades": 23118, "taker_buy_base": 23514615.0, "taker_buy_quote": 1942099.3118 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0845, "high": 0.0887, "low": 0.08, "close": 0.0812, "volume": 16767112.0, "close_time": 1766998799999, "quote_volume": 1412030.5336, "trades": 8488, "taker_buy_base": 8044212.0, "taker_buy_quote": 677921.378 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.0811, "high": 0.0818, "low": 0.0777, "close": 0.0806, "volume": 9935415.0, "close_time": 1767002399999, "quote_volume": 790964.4247, "trades": 4119, "taker_buy_base": 4941837.0, "taker_buy_quote": 393643.6383 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.0806, "high": 0.09, "low": 0.0803, "close": 0.0842, "volume": 22444882.0, "close_time": 1767005999999, "quote_volume": 1897372.5849, "trades": 8653, "taker_buy_base": 11625742.0, "taker_buy_quote": 981432.4703 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0843, "high": 0.086, "low": 0.0816, "close": 0.0824, "volume": 9632708.0, "close_time": 1767009599999, "quote_volume": 803009.2406, "trades": 5169, "taker_buy_base": 4123145.0, "taker_buy_quote": 343781.8417 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0791, "close": 0.0804, "volume": 6928285.0, "close_time": 1767013199999, "quote_volume": 560292.4001, "trades": 3705, "taker_buy_base": 3118712.0, "taker_buy_quote": 252229.6393 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.0802, "high": 0.0834, "low": 0.0802, "close": 0.0813, "volume": 5123077.0, "close_time": 1767016799999, "quote_volume": 419190.6662, "trades": 3335, "taker_buy_base": 2449115.0, "taker_buy_quote": 200259.4255 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0769, "close": 0.0777, "volume": 4198543.0, "close_time": 1767020399999, "quote_volume": 330796.2664, "trades": 3127, "taker_buy_base": 1801942.0, "taker_buy_quote": 141941.6971 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0776, "high": 0.0786, "low": 0.0769, "close": 0.078, "volume": 3463748.0, "close_time": 1767023999999, "quote_volume": 269698.6052, "trades": 2805, "taker_buy_base": 1800632.0, "taker_buy_quote": 140291.9452 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0779, "high": 0.0793, "low": 0.0762, "close": 0.0766, "volume": 3508560.0, "close_time": 1767027599999, "quote_volume": 270782.241, "trades": 3100, "taker_buy_base": 1671863.0, "taker_buy_quote": 129055.7436 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.0766, "high": 0.0787, "low": 0.0764, "close": 0.0778, "volume": 4222086.0, "close_time": 1767031199999, "quote_volume": 328639.196, "trades": 3070, "taker_buy_base": 1853403.0, "taker_buy_quote": 144267.9798 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.0778, "high": 0.0783, "low": 0.0767, "close": 0.0772, "volume": 1414389.0, "close_time": 1767034799999, "quote_volume": 109223.0032, "trades": 1157, "taker_buy_base": 655080.0, "taker_buy_quote": 50632.6076 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0759, "close": 0.077, "volume": 1627311.0, "close_time": 1767038399999, "quote_volume": 124480.328, "trades": 1511, "taker_buy_base": 733744.0, "taker_buy_quote": 56136.985 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0772, "high": 0.0776, "low": 0.0744, "close": 0.0755, "volume": 5347539.0, "close_time": 1767041999999, "quote_volume": 402968.9741, "trades": 2962, "taker_buy_base": 3182451.0, "taker_buy_quote": 239571.2141 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.0754, "high": 0.0759, "low": 0.0743, "close": 0.0747, "volume": 1761505.0, "close_time": 1767045599999, "quote_volume": 132281.2865, "trades": 1449, "taker_buy_base": 878176.0, "taker_buy_quote": 65947.9447 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.0745, "high": 0.0766, "low": 0.0737, "close": 0.0763, "volume": 5097077.0, "close_time": 1767049199999, "quote_volume": 381007.6184, "trades": 4293, "taker_buy_base": 2318839.0, "taker_buy_quote": 173280.9113 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.0761, "high": 0.077, "low": 0.0745, "close": 0.0758, "volume": 3171633.0, "close_time": 1767052799999, "quote_volume": 239900.2221, "trades": 2323, "taker_buy_base": 1517903.0, "taker_buy_quote": 115065.5494 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0757, "high": 0.0757, "low": 0.0719, "close": 0.0726, "volume": 4828328.0, "close_time": 1767056399999, "quote_volume": 353859.0719, "trades": 3366, "taker_buy_base": 2179415.0, "taker_buy_quote": 159669.2737 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0725, "high": 0.0742, "low": 0.0721, "close": 0.0725, "volume": 2845431.0, "close_time": 1767059999999, "quote_volume": 208065.3972, "trades": 1649, "taker_buy_base": 1544798.0, "taker_buy_quote": 113031.3205 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0726, "high": 0.0737, "low": 0.0724, "close": 0.0733, "volume": 1755164.0, "close_time": 1767063599999, "quote_volume": 127844.0526, "trades": 1139, "taker_buy_base": 799400.0, "taker_buy_quote": 58252.4009 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.0733, "high": 0.0733, "low": 0.0714, "close": 0.072, "volume": 2966642.0, "close_time": 1767067199999, "quote_volume": 213845.7301, "trades": 1729, "taker_buy_base": 1498331.0, "taker_buy_quote": 107955.2445 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0721, "high": 0.0736, "low": 0.0709, "close": 0.0718, "volume": 5176043.0, "close_time": 1767070799999, "quote_volume": 373609.8537, "trades": 2608, "taker_buy_base": 3142637.0, "taker_buy_quote": 226711.1533 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.0718, "high": 0.0724, "low": 0.0707, "close": 0.0711, "volume": 2167987.0, "close_time": 1767074399999, "quote_volume": 155173.7254, "trades": 1411, "taker_buy_base": 863444.0, "taker_buy_quote": 61879.804 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.071, "high": 0.0714, "low": 0.0704, "close": 0.0713, "volume": 1387664.0, "close_time": 1767077999999, "quote_volume": 98486.8261, "trades": 801, "taker_buy_base": 719027.0, "taker_buy_quote": 51048.1782 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0713, "high": 0.0723, "low": 0.0709, "close": 0.0714, "volume": 2253210.0, "close_time": 1767081599999, "quote_volume": 161164.4696, "trades": 1084, "taker_buy_base": 1211873.0, "taker_buy_quote": 86684.4982 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0714, "high": 0.0715, "low": 0.0706, "close": 0.0709, "volume": 1865898.0, "close_time": 1767085199999, "quote_volume": 132473.3749, "trades": 997, "taker_buy_base": 920070.0, "taker_buy_quote": 65347.4948 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0709, "high": 0.0712, "low": 0.0704, "close": 0.071, "volume": 6135320.0, "close_time": 1767088799999, "quote_volume": 434841.2512, "trades": 889, "taker_buy_base": 2994713.0, "taker_buy_quote": 212233.3448 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.0711, "high": 0.0715, "low": 0.0699, "close": 0.0703, "volume": 1513528.0, "close_time": 1767092399999, "quote_volume": 107010.0644, "trades": 958, "taker_buy_base": 477366.0, "taker_buy_quote": 33882.0667 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.0703, "high": 0.0708, "low": 0.0695, "close": 0.0696, "volume": 2415112.0, "close_time": 1767095999999, "quote_volume": 169360.299, "trades": 1372, "taker_buy_base": 1167155.0, "taker_buy_quote": 81911.7443 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0695, "high": 0.0702, "low": 0.0693, "close": 0.07, "volume": 3116980.0, "close_time": 1767099599999, "quote_volume": 217779.2427, "trades": 1045, "taker_buy_base": 1286006.0, "taker_buy_quote": 89843.1318 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.0701, "high": 0.0707, "low": 0.0698, "close": 0.0701, "volume": 2220758.0, "close_time": 1767103199999, "quote_volume": 155809.3624, "trades": 1133, "taker_buy_base": 970530.0, "taker_buy_quote": 68137.6898 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0688, "close": 0.0694, "volume": 1977496.0, "close_time": 1767106799999, "quote_volume": 136766.6839, "trades": 1057, "taker_buy_base": 916192.0, "taker_buy_quote": 63383.8531 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.0694, "high": 0.0701, "low": 0.0691, "close": 0.0699, "volume": 1463151.0, "close_time": 1767110399999, "quote_volume": 101851.7024, "trades": 834, "taker_buy_base": 924406.0, "taker_buy_quote": 64396.1446 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0699, "high": 0.0734, "low": 0.0698, "close": 0.0715, "volume": 7022340.0, "close_time": 1767113999999, "quote_volume": 505313.6099, "trades": 3076, "taker_buy_base": 4570368.0, "taker_buy_quote": 328892.326 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0699, "close": 0.0705, "volume": 2308251.0, "close_time": 1767117599999, "quote_volume": 162781.3914, "trades": 1366, "taker_buy_base": 1121917.0, "taker_buy_quote": 79116.1233 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.0705, "high": 0.0713, "low": 0.0703, "close": 0.071, "volume": 2417209.0, "close_time": 1767121199999, "quote_volume": 171099.3091, "trades": 1030, "taker_buy_base": 1213737.0, "taker_buy_quote": 85905.461 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0711, "high": 0.0725, "low": 0.0708, "close": 0.0717, "volume": 2074504.0, "close_time": 1767124799999, "quote_volume": 148422.1101, "trades": 1159, "taker_buy_base": 992648.0, "taker_buy_quote": 71004.558 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0716, "high": 0.0721, "low": 0.0712, "close": 0.0713, "volume": 816005.0, "close_time": 1767128399999, "quote_volume": 58416.616, "trades": 553, "taker_buy_base": 353386.0, "taker_buy_quote": 25325.1912 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.0713, "high": 0.0716, "low": 0.071, "close": 0.0714, "volume": 430660.0, "close_time": 1767131999999, "quote_volume": 30691.3712, "trades": 293, "taker_buy_base": 191219.0, "taker_buy_quote": 13628.9536 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.0714, "high": 0.0717, "low": 0.0708, "close": 0.071, "volume": 700053.0, "close_time": 1767135599999, "quote_volume": 49873.676, "trades": 544, "taker_buy_base": 268625.0, "taker_buy_quote": 19149.9459 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0699, "close": 0.07, "volume": 839526.0, "close_time": 1767139199999, "quote_volume": 59086.2533, "trades": 576, "taker_buy_base": 230009.0, "taker_buy_quote": 16189.051 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0699, "high": 0.0701, "low": 0.0673, "close": 0.0677, "volume": 2617844.0, "close_time": 1767142799999, "quote_volume": 178784.9623, "trades": 1311, "taker_buy_base": 1020953.0, "taker_buy_quote": 69799.767 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.0676, "high": 0.0683, "low": 0.0672, "close": 0.0678, "volume": 1233120.0, "close_time": 1767146399999, "quote_volume": 83640.9966, "trades": 875, "taker_buy_base": 533435.0, "taker_buy_quote": 36174.9286 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0673, "close": 0.0677, "volume": 754515.0, "close_time": 1767149999999, "quote_volume": 50955.8768, "trades": 556, "taker_buy_base": 518964.0, "taker_buy_quote": 35044.4924 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.0677, "high": 0.0678, "low": 0.0669, "close": 0.0676, "volume": 943863.0, "close_time": 1767153599999, "quote_volume": 63429.5898, "trades": 642, "taker_buy_base": 577297.0, "taker_buy_quote": 38782.2603 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0676, "high": 0.0685, "low": 0.0674, "close": 0.0685, "volume": 1935299.0, "close_time": 1767157199999, "quote_volume": 131431.1255, "trades": 1773, "taker_buy_base": 1299786.0, "taker_buy_quote": 88283.2197 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0684, "high": 0.069, "low": 0.0667, "close": 0.0675, "volume": 6243579.0, "close_time": 1767160799999, "quote_volume": 422256.544, "trades": 3110, "taker_buy_base": 1948411.0, "taker_buy_quote": 132147.9096 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0675, "high": 0.0679, "low": 0.0661, "close": 0.0667, "volume": 1437705.0, "close_time": 1767164399999, "quote_volume": 96067.7997, "trades": 722, "taker_buy_base": 705351.0, "taker_buy_quote": 47126.993 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0667, "high": 0.0669, "low": 0.0656, "close": 0.0662, "volume": 762352.0, "close_time": 1767167999999, "quote_volume": 50461.0328, "trades": 489, "taker_buy_base": 369640.0, "taker_buy_quote": 24499.6875 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0662, "high": 0.0691, "low": 0.0656, "close": 0.0658, "volume": 4402584.0, "close_time": 1767171599999, "quote_volume": 295433.1217, "trades": 2128, "taker_buy_base": 2392480.0, "taker_buy_quote": 160832.7536 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.0657, "high": 0.0661, "low": 0.0649, "close": 0.0659, "volume": 1686392.0, "close_time": 1767175199999, "quote_volume": 110440.406, "trades": 1004, "taker_buy_base": 926212.0, "taker_buy_quote": 60674.9132 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.066, "high": 0.0665, "low": 0.0651, "close": 0.0654, "volume": 1143684.0, "close_time": 1767178799999, "quote_volume": 75238.1942, "trades": 467, "taker_buy_base": 602665.0, "taker_buy_quote": 39625.7172 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.0654, "high": 0.0664, "low": 0.0653, "close": 0.0662, "volume": 1767384.0, "close_time": 1767182399999, "quote_volume": 116712.3307, "trades": 742, "taker_buy_base": 1015395.0, "taker_buy_quote": 67092.2653 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0661, "high": 0.0672, "low": 0.066, "close": 0.0668, "volume": 882805.0, "close_time": 1767185999999, "quote_volume": 58747.8711, "trades": 502, "taker_buy_base": 441867.0, "taker_buy_quote": 29392.8641 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.0666, "high": 0.0673, "low": 0.066, "close": 0.0661, "volume": 1639776.0, "close_time": 1767189599999, "quote_volume": 109426.6037, "trades": 678, "taker_buy_base": 720118.0, "taker_buy_quote": 48096.8841 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.0661, "high": 0.0665, "low": 0.066, "close": 0.0662, "volume": 555761.0, "close_time": 1767193199999, "quote_volume": 36818.3014, "trades": 385, "taker_buy_base": 232838.0, "taker_buy_quote": 15437.3698 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0661, "high": 0.0665, "low": 0.0656, "close": 0.0658, "volume": 973249.0, "close_time": 1767196799999, "quote_volume": 64400.9511, "trades": 543, "taker_buy_base": 623276.0, "taker_buy_quote": 41268.6437 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0659, "high": 0.0661, "low": 0.0641, "close": 0.0647, "volume": 1617102.0, "close_time": 1767200399999, "quote_volume": 105121.5809, "trades": 1306, "taker_buy_base": 709472.0, "taker_buy_quote": 46111.8827 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0639, "close": 0.0642, "volume": 875096.0, "close_time": 1767203999999, "quote_volume": 56408.0599, "trades": 595, "taker_buy_base": 443153.0, "taker_buy_quote": 28578.8736 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.0641, "high": 0.0644, "low": 0.0639, "close": 0.0644, "volume": 504756.0, "close_time": 1767207599999, "quote_volume": 32367.5735, "trades": 418, "taker_buy_base": 241490.0, "taker_buy_quote": 15484.288 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0643, "high": 0.0647, "low": 0.0639, "close": 0.064, "volume": 532642.0, "close_time": 1767211199999, "quote_volume": 34225.2254, "trades": 493, "taker_buy_base": 218333.0, "taker_buy_quote": 14030.0486 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.064, "high": 0.0641, "low": 0.0634, "close": 0.0639, "volume": 924041.0, "close_time": 1767214799999, "quote_volume": 58889.4538, "trades": 720, "taker_buy_base": 374228.0, "taker_buy_quote": 23860.8974 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0638, "high": 0.0639, "low": 0.0634, "close": 0.0635, "volume": 912891.0, "close_time": 1767218399999, "quote_volume": 58123.9472, "trades": 466, "taker_buy_base": 342965.0, "taker_buy_quote": 21844.0503 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0635, "high": 0.0636, "low": 0.0629, "close": 0.0633, "volume": 859237.0, "close_time": 1767221999999, "quote_volume": 54335.7067, "trades": 534, "taker_buy_base": 477921.0, "taker_buy_quote": 30226.0068 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.0633, "high": 0.0642, "low": 0.0633, "close": 0.0642, "volume": 393078.0, "close_time": 1767225599999, "quote_volume": 25029.8149, "trades": 200, "taker_buy_base": 262398.0, "taker_buy_quote": 16718.7879 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0641, "high": 0.0641, "low": 0.0621, "close": 0.0622, "volume": 1523346.0, "close_time": 1767229199999, "quote_volume": 95923.278, "trades": 695, "taker_buy_base": 437913.0, "taker_buy_quote": 27602.9199 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0623, "high": 0.063, "low": 0.0623, "close": 0.0628, "volume": 571531.0, "close_time": 1767232799999, "quote_volume": 35853.8527, "trades": 298, "taker_buy_base": 301333.0, "taker_buy_quote": 18903.0487 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0628, "high": 0.0691, "low": 0.0627, "close": 0.0678, "volume": 6594312.0, "close_time": 1767236399999, "quote_volume": 436437.9104, "trades": 3796, "taker_buy_base": 4105421.0, "taker_buy_quote": 271363.826 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.0678, "high": 0.0702, "low": 0.0675, "close": 0.0692, "volume": 4775543.0, "close_time": 1767239999999, "quote_volume": 327317.3494, "trades": 3406, "taker_buy_base": 2571591.0, "taker_buy_quote": 176219.2419 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0642, "close": 0.0642, "volume": 3371903.0, "close_time": 1767243599999, "quote_volume": 224308.0949, "trades": 2098, "taker_buy_base": 1003357.0, "taker_buy_quote": 66622.1962 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0642, "high": 0.0649, "low": 0.0625, "close": 0.0625, "volume": 1408502.0, "close_time": 1767247199999, "quote_volume": 89772.4124, "trades": 1155, "taker_buy_base": 683857.0, "taker_buy_quote": 43726.7627 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0626, "high": 0.0638, "low": 0.0617, "close": 0.0626, "volume": 2051626.0, "close_time": 1767250799999, "quote_volume": 128358.8011, "trades": 1763, "taker_buy_base": 958365.0, "taker_buy_quote": 59994.8202 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0626, "high": 0.0633, "low": 0.0623, "close": 0.063, "volume": 783505.0, "close_time": 1767254399999, "quote_volume": 49218.9527, "trades": 653, "taker_buy_base": 333776.0, "taker_buy_quote": 20969.5441 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0628, "high": 0.0632, "low": 0.0623, "close": 0.0631, "volume": 771025.0, "close_time": 1767257999999, "quote_volume": 48352.58, "trades": 663, "taker_buy_base": 372826.0, "taker_buy_quote": 23397.6079 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0631, "high": 0.0635, "low": 0.063, "close": 0.0633, "volume": 525482.0, "close_time": 1767261599999, "quote_volume": 33227.4059, "trades": 447, "taker_buy_base": 263327.0, "taker_buy_quote": 16658.6554 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.0633, "high": 0.0638, "low": 0.0627, "close": 0.0628, "volume": 935205.0, "close_time": 1767265199999, "quote_volume": 59203.7633, "trades": 437, "taker_buy_base": 408436.0, "taker_buy_quote": 25854.454 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.0629, "high": 0.0634, "low": 0.0628, "close": 0.0632, "volume": 390609.0, "close_time": 1767268799999, "quote_volume": 24647.2054, "trades": 340, "taker_buy_base": 221675.0, "taker_buy_quote": 13987.0403 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0632, "high": 0.0643, "low": 0.0625, "close": 0.0643, "volume": 1523669.0, "close_time": 1767272399999, "quote_volume": 96295.9789, "trades": 910, "taker_buy_base": 943380.0, "taker_buy_quote": 59601.9741 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0643, "high": 0.0654, "low": 0.0635, "close": 0.0637, "volume": 2039246.0, "close_time": 1767275999999, "quote_volume": 131702.9896, "trades": 1303, "taker_buy_base": 1028747.0, "taker_buy_quote": 66416.1069 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.0636, "high": 0.0637, "low": 0.063, "close": 0.0634, "volume": 847541.0, "close_time": 1767279599999, "quote_volume": 53681.3749, "trades": 654, "taker_buy_base": 305043.0, "taker_buy_quote": 19333.7216 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.0634, "high": 0.064, "low": 0.0631, "close": 0.0635, "volume": 1042355.0, "close_time": 1767283199999, "quote_volume": 66167.6166, "trades": 720, "taker_buy_base": 548570.0, "taker_buy_quote": 34842.6467 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0636, "high": 0.0639, "low": 0.0634, "close": 0.0636, "volume": 535103.0, "close_time": 1767286799999, "quote_volume": 34049.899, "trades": 396, "taker_buy_base": 342652.0, "taker_buy_quote": 21812.4031 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.0637, "high": 0.0646, "low": 0.0637, "close": 0.0645, "volume": 626116.0, "close_time": 1767290399999, "quote_volume": 40090.0302, "trades": 594, "taker_buy_base": 409890.0, "taker_buy_quote": 26253.3149 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.0645, "high": 0.0647, "low": 0.0641, "close": 0.0643, "volume": 512070.0, "close_time": 1767293999999, "quote_volume": 32962.7356, "trades": 320, "taker_buy_base": 231068.0, "taker_buy_quote": 14866.3111 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0643, "high": 0.0646, "low": 0.0641, "close": 0.0644, "volume": 452007.0, "close_time": 1767297599999, "quote_volume": 29085.9104, "trades": 334, "taker_buy_base": 253000.0, "taker_buy_quote": 16276.7829 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0643, "high": 0.0643, "low": 0.0639, "close": 0.0642, "volume": 572223.0, "close_time": 1767301199999, "quote_volume": 36654.3875, "trades": 393, "taker_buy_base": 242345.0, "taker_buy_quote": 15536.7744 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.0642, "high": 0.0642, "low": 0.0635, "close": 0.0637, "volume": 627367.0, "close_time": 1767304799999, "quote_volume": 40049.077, "trades": 295, "taker_buy_base": 303121.0, "taker_buy_quote": 19360.9867 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0637, "high": 0.0648, "low": 0.0637, "close": 0.0646, "volume": 487957.0, "close_time": 1767308399999, "quote_volume": 31380.5242, "trades": 349, "taker_buy_base": 359774.0, "taker_buy_quote": 23132.1246 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.0647, "high": 0.065, "low": 0.0645, "close": 0.0649, "volume": 352851.0, "close_time": 1767311999999, "quote_volume": 22859.021, "trades": 319, "taker_buy_base": 203253.0, "taker_buy_quote": 13180.4676 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0634, "close": 0.0637, "volume": 701689.0, "close_time": 1767315599999, "quote_volume": 44867.158, "trades": 512, "taker_buy_base": 225101.0, "taker_buy_quote": 14422.5598 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0637, "high": 0.0638, "low": 0.0633, "close": 0.0635, "volume": 313787.0, "close_time": 1767319199999, "quote_volume": 19946.1979, "trades": 192, "taker_buy_base": 164458.0, "taker_buy_quote": 10455.6473 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0627, "close": 0.0632, "volume": 512747.0, "close_time": 1767322799999, "quote_volume": 32309.6384, "trades": 232, "taker_buy_base": 332019.0, "taker_buy_quote": 20927.7012 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.0632, "high": 0.0637, "low": 0.063, "close": 0.0633, "volume": 524412.0, "close_time": 1767326399999, "quote_volume": 33238.7439, "trades": 324, "taker_buy_base": 255468.0, "taker_buy_quote": 16208.4164 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0628, "close": 0.0629, "volume": 292018.0, "close_time": 1767329999999, "quote_volume": 18428.1979, "trades": 196, "taker_buy_base": 178758.0, "taker_buy_quote": 11288.3644 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0629, "high": 0.0631, "low": 0.0627, "close": 0.063, "volume": 206049.0, "close_time": 1767333599999, "quote_volume": 12955.1307, "trades": 150, "taker_buy_base": 112656.0, "taker_buy_quote": 7086.4338 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.063, "high": 0.0631, "low": 0.0627, "close": 0.0628, "volume": 372590.0, "close_time": 1767337199999, "quote_volume": 23439.458, "trades": 174, "taker_buy_base": 143380.0, "taker_buy_quote": 9038.6943 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.0627, "high": 0.0629, "low": 0.0623, "close": 0.0626, "volume": 357213.0, "close_time": 1767340799999, "quote_volume": 22331.7242, "trades": 197, "taker_buy_base": 169075.0, "taker_buy_quote": 10572.1538 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0625, "high": 0.0628, "low": 0.0623, "close": 0.0624, "volume": 354148.0, "close_time": 1767344399999, "quote_volume": 22123.1945, "trades": 216, "taker_buy_base": 220146.0, "taker_buy_quote": 13761.615 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.0625, "high": 0.0633, "low": 0.0624, "close": 0.063, "volume": 251545.0, "close_time": 1767347999999, "quote_volume": 15791.943, "trades": 233, "taker_buy_base": 157906.0, "taker_buy_quote": 9917.229 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.063, "high": 0.0632, "low": 0.0627, "close": 0.0631, "volume": 351088.0, "close_time": 1767351599999, "quote_volume": 22104.3807, "trades": 197, "taker_buy_base": 197616.0, "taker_buy_quote": 12451.6978 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0632, "high": 0.0633, "low": 0.0624, "close": 0.0627, "volume": 789786.0, "close_time": 1767355199999, "quote_volume": 49607.3031, "trades": 235, "taker_buy_base": 553438.0, "taker_buy_quote": 34753.1978 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0627, "high": 0.0639, "low": 0.0625, "close": 0.063, "volume": 2065528.0, "close_time": 1767358799999, "quote_volume": 130679.3481, "trades": 819, "taker_buy_base": 1199886.0, "taker_buy_quote": 75902.905 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.063, "high": 0.0633, "low": 0.0628, "close": 0.0629, "volume": 732853.0, "close_time": 1767362399999, "quote_volume": 46225.0623, "trades": 307, "taker_buy_base": 354473.0, "taker_buy_quote": 22367.0632 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.0629, "high": 0.0637, "low": 0.0625, "close": 0.0633, "volume": 528467.0, "close_time": 1767365999999, "quote_volume": 33304.5736, "trades": 373, "taker_buy_base": 310212.0, "taker_buy_quote": 19535.9294 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.0633, "high": 0.0636, "low": 0.063, "close": 0.0632, "volume": 384392.0, "close_time": 1767369599999, "quote_volume": 24335.0016, "trades": 282, "taker_buy_base": 211400.0, "taker_buy_quote": 13386.0963 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0632, "high": 0.0656, "low": 0.0632, "close": 0.0649, "volume": 1229113.0, "close_time": 1767373199999, "quote_volume": 79302.9228, "trades": 874, "taker_buy_base": 679472.0, "taker_buy_quote": 43841.0906 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.065, "high": 0.0651, "low": 0.0642, "close": 0.0645, "volume": 792271.0, "close_time": 1767376799999, "quote_volume": 51264.2426, "trades": 463, "taker_buy_base": 319318.0, "taker_buy_quote": 20671.0882 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.0644, "high": 0.0645, "low": 0.0637, "close": 0.064, "volume": 617295.0, "close_time": 1767380399999, "quote_volume": 39571.2057, "trades": 372, "taker_buy_base": 286408.0, "taker_buy_quote": 18365.123 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.064, "high": 0.0647, "low": 0.064, "close": 0.0645, "volume": 367315.0, "close_time": 1767383999999, "quote_volume": 23646.1675, "trades": 209, "taker_buy_base": 268970.0, "taker_buy_quote": 17327.4827 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0645, "high": 0.0645, "low": 0.0641, "close": 0.0643, "volume": 275390.0, "close_time": 1767387599999, "quote_volume": 17698.9813, "trades": 218, "taker_buy_base": 110918.0, "taker_buy_quote": 7132.3495 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.0643, "high": 0.0644, "low": 0.064, "close": 0.0642, "volume": 520887.0, "close_time": 1767391199999, "quote_volume": 33417.862, "trades": 218, "taker_buy_base": 188483.0, "taker_buy_quote": 12103.529 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.0642, "high": 0.0647, "low": 0.064, "close": 0.0642, "volume": 408695.0, "close_time": 1767394799999, "quote_volume": 26301.4585, "trades": 246, "taker_buy_base": 177333.0, "taker_buy_quote": 11422.0797 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.0643, "high": 0.0657, "low": 0.0641, "close": 0.0653, "volume": 688610.0, "close_time": 1767398399999, "quote_volume": 44719.8533, "trades": 414, "taker_buy_base": 324543.0, "taker_buy_quote": 21093.5212 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0653, "high": 0.0664, "low": 0.0642, "close": 0.0644, "volume": 762421.0, "close_time": 1767401999999, "quote_volume": 49366.6504, "trades": 636, "taker_buy_base": 337022.0, "taker_buy_quote": 21801.9398 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.0644, "high": 0.0648, "low": 0.064, "close": 0.0645, "volume": 498767.0, "close_time": 1767405599999, "quote_volume": 32133.6667, "trades": 685, "taker_buy_base": 229079.0, "taker_buy_quote": 14759.8715 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.0645, "high": 0.065, "low": 0.0641, "close": 0.0645, "volume": 259625.0, "close_time": 1767409199999, "quote_volume": 16762.3121, "trades": 233, "taker_buy_base": 181271.0, "taker_buy_quote": 11711.7437 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.0645, "high": 0.0656, "low": 0.0643, "close": 0.0654, "volume": 1320930.0, "close_time": 1767412799999, "quote_volume": 85600.5824, "trades": 613, "taker_buy_base": 487220.0, "taker_buy_quote": 31637.8829 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0653, "high": 0.0655, "low": 0.0649, "close": 0.065, "volume": 610935.0, "close_time": 1767416399999, "quote_volume": 39782.2524, "trades": 304, "taker_buy_base": 375748.0, "taker_buy_quote": 24474.1458 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.065, "high": 0.065, "low": 0.0644, "close": 0.0645, "volume": 265231.0, "close_time": 1767419999999, "quote_volume": 17163.7546, "trades": 274, "taker_buy_base": 151990.0, "taker_buy_quote": 9835.4012 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0632, "close": 0.0636, "volume": 701987.0, "close_time": 1767423599999, "quote_volume": 44785.0744, "trades": 488, "taker_buy_base": 223486.0, "taker_buy_quote": 14264.8623 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.0636, "high": 0.0637, "low": 0.0626, "close": 0.0628, "volume": 983582.0, "close_time": 1767427199999, "quote_volume": 61936.613, "trades": 548, "taker_buy_base": 416052.0, "taker_buy_quote": 26220.1424 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0628, "high": 0.0634, "low": 0.0625, "close": 0.0631, "volume": 638944.0, "close_time": 1767430799999, "quote_volume": 40293.7072, "trades": 325, "taker_buy_base": 339134.0, "taker_buy_quote": 21393.9756 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.0632, "high": 0.0638, "low": 0.0631, "close": 0.0634, "volume": 115808.0, "close_time": 1767434399999, "quote_volume": 7352.5561, "trades": 121, "taker_buy_base": 56154.0, "taker_buy_quote": 3567.5436 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.0632, "high": 0.0636, "low": 0.0629, "close": 0.0629, "volume": 428380.0, "close_time": 1767437999999, "quote_volume": 27082.6431, "trades": 247, "taker_buy_base": 196265.0, "taker_buy_quote": 12432.2301 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0629, "high": 0.064, "low": 0.0626, "close": 0.0638, "volume": 1255723.0, "close_time": 1767441599999, "quote_volume": 79841.7879, "trades": 516, "taker_buy_base": 488522.0, "taker_buy_quote": 30934.4337 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0637, "high": 0.0638, "low": 0.0632, "close": 0.0638, "volume": 1130032.0, "close_time": 1767445199999, "quote_volume": 71638.25, "trades": 301, "taker_buy_base": 806547.0, "taker_buy_quote": 51111.8692 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0637, "high": 0.0643, "low": 0.0637, "close": 0.064, "volume": 417788.0, "close_time": 1767448799999, "quote_volume": 26720.5881, "trades": 206, "taker_buy_base": 239600.0, "taker_buy_quote": 15323.399 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.064, "high": 0.0641, "low": 0.0634, "close": 0.0634, "volume": 249999.0, "close_time": 1767452399999, "quote_volume": 15915.8945, "trades": 198, "taker_buy_base": 97016.0, "taker_buy_quote": 6180.5119 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0623, "close": 0.0627, "volume": 2697568.0, "close_time": 1767455999999, "quote_volume": 169531.7162, "trades": 713, "taker_buy_base": 536140.0, "taker_buy_quote": 33813.7114 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0627, "high": 0.0636, "low": 0.0626, "close": 0.0635, "volume": 958216.0, "close_time": 1767459599999, "quote_volume": 60519.3298, "trades": 636, "taker_buy_base": 650305.0, "taker_buy_quote": 41091.0269 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.0635, "high": 0.0636, "low": 0.0633, "close": 0.0634, "volume": 515038.0, "close_time": 1767463199999, "quote_volume": 32677.7077, "trades": 222, "taker_buy_base": 271236.0, "taker_buy_quote": 17218.1133 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0634, "high": 0.0636, "low": 0.0631, "close": 0.0632, "volume": 447995.0, "close_time": 1767466799999, "quote_volume": 28357.2806, "trades": 319, "taker_buy_base": 138633.0, "taker_buy_quote": 8779.2044 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.0633, "high": 0.0637, "low": 0.0629, "close": 0.0637, "volume": 808607.0, "close_time": 1767470399999, "quote_volume": 51104.7687, "trades": 449, "taker_buy_base": 521590.0, "taker_buy_quote": 33004.55 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0637, "high": 0.0637, "low": 0.063, "close": 0.0634, "volume": 281249.0, "close_time": 1767473999999, "quote_volume": 17793.6367, "trades": 188, "taker_buy_base": 90152.0, "taker_buy_quote": 5709.2507 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.0634, "high": 0.0635, "low": 0.0631, "close": 0.0633, "volume": 235269.0, "close_time": 1767477599999, "quote_volume": 14881.4451, "trades": 316, "taker_buy_base": 168885.0, "taker_buy_quote": 10684.5568 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.0632, "high": 0.0639, "low": 0.0631, "close": 0.0639, "volume": 291358.0, "close_time": 1767481199999, "quote_volume": 18459.2386, "trades": 311, "taker_buy_base": 161658.0, "taker_buy_quote": 10255.6819 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.0639, "high": 0.0641, "low": 0.0636, "close": 0.0639, "volume": 414396.0, "close_time": 1767484799999, "quote_volume": 26478.5811, "trades": 522, "taker_buy_base": 244000.0, "taker_buy_quote": 15592.672 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.064, "high": 0.0653, "low": 0.0637, "close": 0.0642, "volume": 1719906.0, "close_time": 1767488399999, "quote_volume": 110959.794, "trades": 1736, "taker_buy_base": 1169691.0, "taker_buy_quote": 75484.8858 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0642, "high": 0.0644, "low": 0.0641, "close": 0.0642, "volume": 327466.0, "close_time": 1767491999999, "quote_volume": 21026.4954, "trades": 344, "taker_buy_base": 177492.0, "taker_buy_quote": 11399.1524 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0643, "high": 0.0643, "low": 0.0639, "close": 0.0641, "volume": 229896.0, "close_time": 1767495599999, "quote_volume": 14747.1021, "trades": 226, "taker_buy_base": 133131.0, "taker_buy_quote": 8543.9051 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.064, "high": 0.0644, "low": 0.0638, "close": 0.0641, "volume": 547283.0, "close_time": 1767499199999, "quote_volume": 35089.2843, "trades": 286, "taker_buy_base": 265058.0, "taker_buy_quote": 17000.9318 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0641, "high": 0.0641, "low": 0.0637, "close": 0.0639, "volume": 357644.0, "close_time": 1767502799999, "quote_volume": 22831.9091, "trades": 167, "taker_buy_base": 203561.0, "taker_buy_quote": 13001.1281 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.064, "high": 0.064, "low": 0.0635, "close": 0.0639, "volume": 499439.0, "close_time": 1767506399999, "quote_volume": 31848.1793, "trades": 294, "taker_buy_base": 245768.0, "taker_buy_quote": 15671.5536 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0639, "high": 0.0639, "low": 0.063, "close": 0.0632, "volume": 681186.0, "close_time": 1767509999999, "quote_volume": 43228.9061, "trades": 352, "taker_buy_base": 248168.0, "taker_buy_quote": 15741.3325 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.0632, "high": 0.0639, "low": 0.0632, "close": 0.0636, "volume": 527446.0, "close_time": 1767513599999, "quote_volume": 33477.0802, "trades": 244, "taker_buy_base": 313704.0, "taker_buy_quote": 19917.224 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0636, "high": 0.0638, "low": 0.0632, "close": 0.0635, "volume": 400536.0, "close_time": 1767517199999, "quote_volume": 25455.9267, "trades": 235, "taker_buy_base": 240372.0, "taker_buy_quote": 15276.7476 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.0635, "high": 0.0637, "low": 0.0633, "close": 0.0635, "volume": 231642.0, "close_time": 1767520799999, "quote_volume": 14702.1456, "trades": 180, "taker_buy_base": 111590.0, "taker_buy_quote": 7083.1873 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.0635, "high": 0.0638, "low": 0.0634, "close": 0.0635, "volume": 656579.0, "close_time": 1767524399999, "quote_volume": 41776.3131, "trades": 264, "taker_buy_base": 286259.0, "taker_buy_quote": 18227.7805 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.0635, "high": 0.0636, "low": 0.0633, "close": 0.0635, "volume": 409073.0, "close_time": 1767527999999, "quote_volume": 25940.3716, "trades": 456, "taker_buy_base": 241173.0, "taker_buy_quote": 15296.9634 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0634, "high": 0.0638, "low": 0.0633, "close": 0.0635, "volume": 367500.0, "close_time": 1767531599999, "quote_volume": 23360.474, "trades": 271, "taker_buy_base": 197722.0, "taker_buy_quote": 12573.5184 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.0635, "high": 0.0639, "low": 0.0634, "close": 0.0637, "volume": 295059.0, "close_time": 1767535199999, "quote_volume": 18770.9482, "trades": 223, "taker_buy_base": 156329.0, "taker_buy_quote": 9948.4186 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.0638, "high": 0.064, "low": 0.0636, "close": 0.0639, "volume": 262349.0, "close_time": 1767538799999, "quote_volume": 16728.7271, "trades": 284, "taker_buy_base": 156769.0, "taker_buy_quote": 9998.1148 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.0638, "high": 0.0642, "low": 0.0633, "close": 0.0635, "volume": 470016.0, "close_time": 1767542399999, "quote_volume": 29965.4765, "trades": 331, "taker_buy_base": 178966.0, "taker_buy_quote": 11423.146 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0635, "high": 0.064, "low": 0.0634, "close": 0.064, "volume": 943252.0, "close_time": 1767545999999, "quote_volume": 60053.7714, "trades": 522, "taker_buy_base": 467303.0, "taker_buy_quote": 29778.4529 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.0639, "high": 0.064, "low": 0.0634, "close": 0.0636, "volume": 235678.0, "close_time": 1767549599999, "quote_volume": 15026.5095, "trades": 269, "taker_buy_base": 140715.0, "taker_buy_quote": 8975.8855 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0637, "high": 0.0639, "low": 0.0633, "close": 0.0637, "volume": 661951.0, "close_time": 1767553199999, "quote_volume": 42092.4925, "trades": 383, "taker_buy_base": 321372.0, "taker_buy_quote": 20438.9069 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.0636, "high": 0.0639, "low": 0.063, "close": 0.0637, "volume": 676112.0, "close_time": 1767556799999, "quote_volume": 42864.5463, "trades": 552, "taker_buy_base": 417724.0, "taker_buy_quote": 26481.7706 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0636, "high": 0.0638, "low": 0.0635, "close": 0.0636, "volume": 136183.0, "close_time": 1767560399999, "quote_volume": 8666.9144, "trades": 247, "taker_buy_base": 74632.0, "taker_buy_quote": 4752.0822 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.0636, "high": 0.0639, "low": 0.0634, "close": 0.0635, "volume": 377033.0, "close_time": 1767563999999, "quote_volume": 23994.935, "trades": 492, "taker_buy_base": 231515.0, "taker_buy_quote": 14741.9216 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0632, "close": 0.0634, "volume": 298521.0, "close_time": 1767567599999, "quote_volume": 18932.4794, "trades": 401, "taker_buy_base": 153450.0, "taker_buy_quote": 9735.0205 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0633, "high": 0.0638, "low": 0.0633, "close": 0.0637, "volume": 816479.0, "close_time": 1767571199999, "quote_volume": 51924.6496, "trades": 738, "taker_buy_base": 616092.0, "taker_buy_quote": 39181.967 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0636, "high": 0.0639, "low": 0.0631, "close": 0.0635, "volume": 904126.0, "close_time": 1767574799999, "quote_volume": 57349.5681, "trades": 633, "taker_buy_base": 448697.0, "taker_buy_quote": 28451.317 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0635, "high": 0.0659, "low": 0.0633, "close": 0.0652, "volume": 2206232.0, "close_time": 1767578399999, "quote_volume": 142771.8084, "trades": 1515, "taker_buy_base": 1273052.0, "taker_buy_quote": 82341.5821 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.0653, "high": 0.0653, "low": 0.0637, "close": 0.0637, "volume": 750457.0, "close_time": 1767581999999, "quote_volume": 48319.0731, "trades": 986, "taker_buy_base": 186218.0, "taker_buy_quote": 12004.9945 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.0638, "high": 0.064, "low": 0.0636, "close": 0.0637, "volume": 180999.0, "close_time": 1767585599999, "quote_volume": 11538.8744, "trades": 205, "taker_buy_base": 106813.0, "taker_buy_quote": 6811.8387 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0637, "high": 0.0638, "low": 0.0629, "close": 0.0636, "volume": 568833.0, "close_time": 1767589199999, "quote_volume": 36023.2964, "trades": 480, "taker_buy_base": 310957.0, "taker_buy_quote": 19709.8717 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.0635, "high": 0.0639, "low": 0.0633, "close": 0.0633, "volume": 412725.0, "close_time": 1767592799999, "quote_volume": 26301.5158, "trades": 268, "taker_buy_base": 270005.0, "taker_buy_quote": 17212.4791 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0633, "high": 0.0635, "low": 0.0628, "close": 0.0634, "volume": 368649.0, "close_time": 1767596399999, "quote_volume": 23311.0514, "trades": 257, "taker_buy_base": 203273.0, "taker_buy_quote": 12854.1913 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0633, "high": 0.0638, "low": 0.0632, "close": 0.0636, "volume": 78631.0, "close_time": 1767599999999, "quote_volume": 4998.5497, "trades": 91, "taker_buy_base": 35625.0, "taker_buy_quote": 2265.1293 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0626, "close": 0.0631, "volume": 553982.0, "close_time": 1767603599999, "quote_volume": 34972.2465, "trades": 208, "taker_buy_base": 214533.0, "taker_buy_quote": 13519.6984 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0631, "high": 0.0631, "low": 0.0623, "close": 0.0623, "volume": 761109.0, "close_time": 1767607199999, "quote_volume": 47587.8332, "trades": 264, "taker_buy_base": 196835.0, "taker_buy_quote": 12317.9406 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0623, "high": 0.0625, "low": 0.0617, "close": 0.0622, "volume": 970304.0, "close_time": 1767610799999, "quote_volume": 60369.8788, "trades": 273, "taker_buy_base": 391380.0, "taker_buy_quote": 24369.0228 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.0622, "high": 0.0626, "low": 0.0619, "close": 0.0625, "volume": 341073.0, "close_time": 1767614399999, "quote_volume": 21199.4952, "trades": 211, "taker_buy_base": 181991.0, "taker_buy_quote": 11318.1221 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0625, "high": 0.0638, "low": 0.0624, "close": 0.0634, "volume": 880894.0, "close_time": 1767617999999, "quote_volume": 55763.3115, "trades": 802, "taker_buy_base": 485411.0, "taker_buy_quote": 30720.7395 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0633, "high": 0.0636, "low": 0.0629, "close": 0.0632, "volume": 1087204.0, "close_time": 1767621599999, "quote_volume": 68604.4207, "trades": 609, "taker_buy_base": 554494.0, "taker_buy_quote": 35021.4548 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.0633, "high": 0.0638, "low": 0.0632, "close": 0.0636, "volume": 566714.0, "close_time": 1767625199999, "quote_volume": 35945.4581, "trades": 448, "taker_buy_base": 322898.0, "taker_buy_quote": 20477.7627 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.0637, "high": 0.064, "low": 0.0632, "close": 0.0636, "volume": 534108.0, "close_time": 1767628799999, "quote_volume": 33961.1566, "trades": 397, "taker_buy_base": 242827.0, "taker_buy_quote": 15429.6547 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0635, "high": 0.064, "low": 0.0633, "close": 0.0636, "volume": 546794.0, "close_time": 1767632399999, "quote_volume": 34749.5923, "trades": 296, "taker_buy_base": 236625.0, "taker_buy_quote": 15035.5497 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.0636, "high": 0.0648, "low": 0.0633, "close": 0.0647, "volume": 470449.0, "close_time": 1767635999999, "quote_volume": 30115.5499, "trades": 276, "taker_buy_base": 347368.0, "taker_buy_quote": 22223.5419 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0647, "high": 0.0651, "low": 0.0645, "close": 0.0651, "volume": 723961.0, "close_time": 1767639599999, "quote_volume": 46881.7966, "trades": 353, "taker_buy_base": 465533.0, "taker_buy_quote": 30159.478 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0652, "high": 0.0654, "low": 0.0643, "close": 0.0645, "volume": 911209.0, "close_time": 1767643199999, "quote_volume": 59154.6082, "trades": 346, "taker_buy_base": 597998.0, "taker_buy_quote": 38854.4899 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0645, "high": 0.0649, "low": 0.0643, "close": 0.0644, "volume": 599599.0, "close_time": 1767646799999, "quote_volume": 38666.4107, "trades": 215, "taker_buy_base": 253922.0, "taker_buy_quote": 16383.4481 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.0644, "high": 0.0647, "low": 0.0643, "close": 0.0645, "volume": 441938.0, "close_time": 1767650399999, "quote_volume": 28481.9055, "trades": 118, "taker_buy_base": 264863.0, "taker_buy_quote": 17070.4166 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.0645, "high": 0.0649, "low": 0.0644, "close": 0.0648, "volume": 419116.0, "close_time": 1767653999999, "quote_volume": 27108.2676, "trades": 118, "taker_buy_base": 170606.0, "taker_buy_quote": 11043.8896 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.0649, "high": 0.0651, "low": 0.0647, "close": 0.065, "volume": 140774.0, "close_time": 1767657599999, "quote_volume": 9139.4843, "trades": 120, "taker_buy_base": 73991.0, "taker_buy_quote": 4806.533 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0649, "high": 0.0693, "low": 0.0644, "close": 0.0678, "volume": 11046420.0, "close_time": 1767661199999, "quote_volume": 746758.3305, "trades": 3460, "taker_buy_base": 5707809.0, "taker_buy_quote": 385248.3806 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.0676, "high": 0.0682, "low": 0.0663, "close": 0.0665, "volume": 1778555.0, "close_time": 1767664799999, "quote_volume": 120035.5999, "trades": 631, "taker_buy_base": 777894.0, "taker_buy_quote": 52620.6878 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.0665, "high": 0.0678, "low": 0.0663, "close": 0.0671, "volume": 1501297.0, "close_time": 1767668399999, "quote_volume": 100438.7857, "trades": 507, "taker_buy_base": 963242.0, "taker_buy_quote": 64476.461 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.0671, "high": 0.0686, "low": 0.0666, "close": 0.0679, "volume": 919283.0, "close_time": 1767671999999, "quote_volume": 61948.6848, "trades": 397, "taker_buy_base": 498416.0, "taker_buy_quote": 33620.2274 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0678, "high": 0.0684, "low": 0.0674, "close": 0.0675, "volume": 1629833.0, "close_time": 1767675599999, "quote_volume": 110569.6333, "trades": 418, "taker_buy_base": 852562.0, "taker_buy_quote": 57865.7365 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0675, "high": 0.0687, "low": 0.067, "close": 0.0682, "volume": 2334100.0, "close_time": 1767679199999, "quote_volume": 158659.5403, "trades": 616, "taker_buy_base": 1205525.0, "taker_buy_quote": 81941.3969 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.0682, "high": 0.0747, "low": 0.0681, "close": 0.0726, "volume": 13540075.0, "close_time": 1767682799999, "quote_volume": 976023.6674, "trades": 4896, "taker_buy_base": 7084711.0, "taker_buy_quote": 510127.2403 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.0724, "high": 0.0737, "low": 0.0686, "close": 0.0692, "volume": 8992991.0, "close_time": 1767686399999, "quote_volume": 643668.261, "trades": 3387, "taker_buy_base": 4163342.0, "taker_buy_quote": 298992.0555 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0691, "high": 0.0696, "low": 0.0685, "close": 0.0691, "volume": 2722067.0, "close_time": 1767689999999, "quote_volume": 187998.3897, "trades": 994, "taker_buy_base": 1380970.0, "taker_buy_quote": 95416.1978 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.069, "high": 0.0699, "low": 0.0678, "close": 0.0696, "volume": 2683977.0, "close_time": 1767693599999, "quote_volume": 184461.0336, "trades": 939, "taker_buy_base": 1257482.0, "taker_buy_quote": 86560.4898 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0696, "high": 0.0705, "low": 0.0685, "close": 0.0686, "volume": 2434884.0, "close_time": 1767697199999, "quote_volume": 169628.8581, "trades": 878, "taker_buy_base": 1258422.0, "taker_buy_quote": 87846.8312 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.0686, "high": 0.0688, "low": 0.0681, "close": 0.0685, "volume": 1697902.0, "close_time": 1767700799999, "quote_volume": 116322.4521, "trades": 674, "taker_buy_base": 1022123.0, "taker_buy_quote": 70098.3942 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0685, "high": 0.0686, "low": 0.0677, "close": 0.0685, "volume": 849621.0, "close_time": 1767704399999, "quote_volume": 57934.5385, "trades": 366, "taker_buy_base": 307855.0, "taker_buy_quote": 20999.8877 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.0686, "high": 0.0687, "low": 0.068, "close": 0.0681, "volume": 541294.0, "close_time": 1767707999999, "quote_volume": 36986.6342, "trades": 220, "taker_buy_base": 248173.0, "taker_buy_quote": 16961.4469 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.0681, "high": 0.0691, "low": 0.0677, "close": 0.0679, "volume": 1336211.0, "close_time": 1767711599999, "quote_volume": 91374.1846, "trades": 609, "taker_buy_base": 606627.0, "taker_buy_quote": 41558.8007 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.0679, "high": 0.0683, "low": 0.067, "close": 0.0675, "volume": 1394074.0, "close_time": 1767715199999, "quote_volume": 94414.8678, "trades": 493, "taker_buy_base": 820551.0, "taker_buy_quote": 55639.7712 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0676, "high": 0.0678, "low": 0.0661, "close": 0.0665, "volume": 1068406.0, "close_time": 1767718799999, "quote_volume": 71375.5278, "trades": 462, "taker_buy_base": 426624.0, "taker_buy_quote": 28509.4353 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.0664, "high": 0.0668, "low": 0.0656, "close": 0.0657, "volume": 598520.0, "close_time": 1767722399999, "quote_volume": 39640.4888, "trades": 280, "taker_buy_base": 284786.0, "taker_buy_quote": 18862.7832 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0656, "high": 0.0669, "low": 0.0654, "close": 0.0668, "volume": 649342.0, "close_time": 1767725999999, "quote_volume": 43173.978, "trades": 239, "taker_buy_base": 390879.0, "taker_buy_quote": 26008.5929 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0667, "high": 0.0669, "low": 0.0664, "close": 0.0664, "volume": 371322.0, "close_time": 1767729599999, "quote_volume": 24763.7943, "trades": 165, "taker_buy_base": 164877.0, "taker_buy_quote": 10999.8847 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0663, "high": 0.0672, "low": 0.0663, "close": 0.067, "volume": 235528.0, "close_time": 1767733199999, "quote_volume": 15722.9412, "trades": 116, "taker_buy_base": 135271.0, "taker_buy_quote": 9037.8786 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.0672, "high": 0.0681, "low": 0.0668, "close": 0.0679, "volume": 652007.0, "close_time": 1767736799999, "quote_volume": 44125.3066, "trades": 283, "taker_buy_base": 318083.0, "taker_buy_quote": 21540.1196 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.0679, "high": 0.0685, "low": 0.0678, "close": 0.0683, "volume": 764657.0, "close_time": 1767740399999, "quote_volume": 52035.7592, "trades": 298, "taker_buy_base": 463101.0, "taker_buy_quote": 31527.9083 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.0681, "high": 0.0685, "low": 0.068, "close": 0.068, "volume": 605357.0, "close_time": 1767743999999, "quote_volume": 41313.883, "trades": 204, "taker_buy_base": 231041.0, "taker_buy_quote": 15772.8251 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0681, "high": 0.0696, "low": 0.0678, "close": 0.0678, "volume": 1701213.0, "close_time": 1767747599999, "quote_volume": 116713.6762, "trades": 646, "taker_buy_base": 969157.0, "taker_buy_quote": 66503.6345 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.0677, "high": 0.0678, "low": 0.0658, "close": 0.066, "volume": 1326491.0, "close_time": 1767751199999, "quote_volume": 88399.977, "trades": 559, "taker_buy_base": 596984.0, "taker_buy_quote": 39790.6342 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.0659, "high": 0.0664, "low": 0.0659, "close": 0.0664, "volume": 370471.0, "close_time": 1767754799999, "quote_volume": 24532.3308, "trades": 172, "taker_buy_base": 164529.0, "taker_buy_quote": 10896.1552 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0664, "high": 0.0669, "low": 0.0663, "close": 0.0664, "volume": 198515.0, "close_time": 1767758399999, "quote_volume": 13202.59, "trades": 138, "taker_buy_base": 79623.0, "taker_buy_quote": 5297.6355 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0663, "high": 0.0665, "low": 0.066, "close": 0.0662, "volume": 540351.0, "close_time": 1767761999999, "quote_volume": 35817.2848, "trades": 268, "taker_buy_base": 304391.0, "taker_buy_quote": 20184.8856 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.0662, "high": 0.0674, "low": 0.0661, "close": 0.0663, "volume": 888951.0, "close_time": 1767765599999, "quote_volume": 59301.7562, "trades": 454, "taker_buy_base": 570690.0, "taker_buy_quote": 38093.6789 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.0663, "high": 0.0663, "low": 0.0656, "close": 0.0658, "volume": 636292.0, "close_time": 1767769199999, "quote_volume": 42030.1467, "trades": 327, "taker_buy_base": 311767.0, "taker_buy_quote": 20604.125 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0657, "high": 0.067, "low": 0.0657, "close": 0.0668, "volume": 492573.0, "close_time": 1767772799999, "quote_volume": 32734.5414, "trades": 335, "taker_buy_base": 283718.0, "taker_buy_quote": 18866.9304 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0668, "high": 0.0672, "low": 0.0666, "close": 0.0671, "volume": 1251118.0, "close_time": 1767776399999, "quote_volume": 83730.2801, "trades": 573, "taker_buy_base": 628329.0, "taker_buy_quote": 42085.5491 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0671, "high": 0.0672, "low": 0.0665, "close": 0.0668, "volume": 586769.0, "close_time": 1767779999999, "quote_volume": 39244.0258, "trades": 319, "taker_buy_base": 333339.0, "taker_buy_quote": 22289.4332 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0667, "high": 0.0678, "low": 0.0667, "close": 0.0671, "volume": 722096.0, "close_time": 1767783599999, "quote_volume": 48520.5163, "trades": 388, "taker_buy_base": 400777.0, "taker_buy_quote": 26957.1014 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.0671, "high": 0.0677, "low": 0.0667, "close": 0.067, "volume": 334619.0, "close_time": 1767787199999, "quote_volume": 22514.1936, "trades": 168, "taker_buy_base": 169046.0, "taker_buy_quote": 11388.0768 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0671, "high": 0.0673, "low": 0.0659, "close": 0.0661, "volume": 288944.0, "close_time": 1767790799999, "quote_volume": 19194.372, "trades": 191, "taker_buy_base": 83401.0, "taker_buy_quote": 5538.5225 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.066, "high": 0.0664, "low": 0.0658, "close": 0.0659, "volume": 340704.0, "close_time": 1767794399999, "quote_volume": 22496.0487, "trades": 138, "taker_buy_base": 133585.0, "taker_buy_quote": 8829.5439 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.0658, "high": 0.0661, "low": 0.0652, "close": 0.066, "volume": 462460.0, "close_time": 1767797999999, "quote_volume": 30302.8597, "trades": 202, "taker_buy_base": 255181.0, "taker_buy_quote": 16735.5513 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0649, "close": 0.0651, "volume": 498400.0, "close_time": 1767801599999, "quote_volume": 32514.7938, "trades": 164, "taker_buy_base": 243944.0, "taker_buy_quote": 15904.2604 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0652, "high": 0.0657, "low": 0.0651, "close": 0.0655, "volume": 198158.0, "close_time": 1767805199999, "quote_volume": 12947.4585, "trades": 202, "taker_buy_base": 86336.0, "taker_buy_quote": 5647.0777 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0655, "high": 0.0662, "low": 0.0655, "close": 0.0656, "volume": 123504.0, "close_time": 1767808799999, "quote_volume": 8129.3376, "trades": 75, "taker_buy_base": 77048.0, "taker_buy_quote": 5068.3882 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.0657, "high": 0.0663, "low": 0.0656, "close": 0.0657, "volume": 200994.0, "close_time": 1767812399999, "quote_volume": 13262.8227, "trades": 119, "taker_buy_base": 91564.0, "taker_buy_quote": 6043.9605 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.066, "high": 0.0661, "low": 0.0655, "close": 0.0659, "volume": 90119.0, "close_time": 1767815999999, "quote_volume": 5932.6106, "trades": 60, "taker_buy_base": 47017.0, "taker_buy_quote": 3095.3226 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0659, "high": 0.066, "low": 0.0653, "close": 0.0654, "volume": 126016.0, "close_time": 1767819599999, "quote_volume": 8249.9179, "trades": 84, "taker_buy_base": 42996.0, "taker_buy_quote": 2815.8884 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.0654, "high": 0.0658, "low": 0.0653, "close": 0.0654, "volume": 97525.0, "close_time": 1767823199999, "quote_volume": 6385.5724, "trades": 109, "taker_buy_base": 44366.0, "taker_buy_quote": 2906.6651 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0648, "close": 0.0648, "volume": 141684.0, "close_time": 1767826799999, "quote_volume": 9224.5585, "trades": 90, "taker_buy_base": 59207.0, "taker_buy_quote": 3857.2138 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0648, "high": 0.0658, "low": 0.0643, "close": 0.0658, "volume": 436891.0, "close_time": 1767830399999, "quote_volume": 28412.998, "trades": 246, "taker_buy_base": 259087.0, "taker_buy_quote": 16888.7641 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0659, "high": 0.0664, "low": 0.065, "close": 0.0655, "volume": 578839.0, "close_time": 1767833999999, "quote_volume": 37914.2968, "trades": 238, "taker_buy_base": 314318.0, "taker_buy_quote": 20589.6297 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0656, "high": 0.0664, "low": 0.0654, "close": 0.0661, "volume": 300814.0, "close_time": 1767837599999, "quote_volume": 19838.7927, "trades": 167, "taker_buy_base": 142932.0, "taker_buy_quote": 9416.1442 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.0661, "high": 0.0664, "low": 0.0655, "close": 0.0658, "volume": 312141.0, "close_time": 1767841199999, "quote_volume": 20598.4585, "trades": 132, "taker_buy_base": 127078.0, "taker_buy_quote": 8387.0708 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0659, "high": 0.0666, "low": 0.0655, "close": 0.0655, "volume": 234255.0, "close_time": 1767844799999, "quote_volume": 15495.2437, "trades": 164, "taker_buy_base": 122414.0, "taker_buy_quote": 8102.4106 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0655, "high": 0.0666, "low": 0.0653, "close": 0.0664, "volume": 283592.0, "close_time": 1767848399999, "quote_volume": 18736.5242, "trades": 140, "taker_buy_base": 199444.0, "taker_buy_quote": 13190.6885 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.0664, "high": 0.0674, "low": 0.0662, "close": 0.0664, "volume": 577793.0, "close_time": 1767851999999, "quote_volume": 38571.4681, "trades": 268, "taker_buy_base": 256432.0, "taker_buy_quote": 17129.1197 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0664, "high": 0.0666, "low": 0.0653, "close": 0.0653, "volume": 350819.0, "close_time": 1767855599999, "quote_volume": 23079.5335, "trades": 170, "taker_buy_base": 215504.0, "taker_buy_quote": 14175.9627 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0654, "high": 0.067, "low": 0.0648, "close": 0.0666, "volume": 711958.0, "close_time": 1767859199999, "quote_volume": 47060.9744, "trades": 272, "taker_buy_base": 347029.0, "taker_buy_quote": 22932.375 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0656, "close": 0.0656, "volume": 398047.0, "close_time": 1767862799999, "quote_volume": 26263.5667, "trades": 160, "taker_buy_base": 190411.0, "taker_buy_quote": 12558.3476 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0657, "high": 0.066, "low": 0.0649, "close": 0.0652, "volume": 316686.0, "close_time": 1767866399999, "quote_volume": 20753.7492, "trades": 148, "taker_buy_base": 168951.0, "taker_buy_quote": 11053.8126 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.0651, "high": 0.0657, "low": 0.0646, "close": 0.0656, "volume": 245083.0, "close_time": 1767869999999, "quote_volume": 15958.1532, "trades": 127, "taker_buy_base": 160849.0, "taker_buy_quote": 10472.9273 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.0657, "high": 0.0658, "low": 0.065, "close": 0.0655, "volume": 157898.0, "close_time": 1767873599999, "quote_volume": 10328.5402, "trades": 130, "taker_buy_base": 78957.0, "taker_buy_quote": 5166.445 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0649, "close": 0.0651, "volume": 272881.0, "close_time": 1767877199999, "quote_volume": 17808.3989, "trades": 139, "taker_buy_base": 90103.0, "taker_buy_quote": 5874.3386 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.0652, "high": 0.0654, "low": 0.0646, "close": 0.0651, "volume": 238816.0, "close_time": 1767880799999, "quote_volume": 15526.7152, "trades": 107, "taker_buy_base": 105051.0, "taker_buy_quote": 6834.0662 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.065, "high": 0.0656, "low": 0.0648, "close": 0.0653, "volume": 235647.0, "close_time": 1767884399999, "quote_volume": 15348.3295, "trades": 110, "taker_buy_base": 102253.0, "taker_buy_quote": 6661.1304 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0653, "high": 0.0661, "low": 0.0648, "close": 0.0661, "volume": 391238.0, "close_time": 1767887999999, "quote_volume": 25658.7144, "trades": 165, "taker_buy_base": 210035.0, "taker_buy_quote": 13787.9968 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0661, "high": 0.0661, "low": 0.0653, "close": 0.0658, "volume": 433976.0, "close_time": 1767891599999, "quote_volume": 28479.9933, "trades": 113, "taker_buy_base": 156254.0, "taker_buy_quote": 10266.2688 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0659, "high": 0.066, "low": 0.0655, "close": 0.0659, "volume": 122039.0, "close_time": 1767895199999, "quote_volume": 8030.3575, "trades": 86, "taker_buy_base": 88165.0, "taker_buy_quote": 5802.8793 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.066, "high": 0.0662, "low": 0.0655, "close": 0.0657, "volume": 281082.0, "close_time": 1767898799999, "quote_volume": 18554.8008, "trades": 76, "taker_buy_base": 227480.0, "taker_buy_quote": 15027.521 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.0658, "high": 0.0659, "low": 0.0654, "close": 0.0654, "volume": 100697.0, "close_time": 1767902399999, "quote_volume": 6613.3116, "trades": 55, "taker_buy_base": 48886.0, "taker_buy_quote": 3212.5091 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0653, "high": 0.0655, "low": 0.065, "close": 0.0653, "volume": 112082.0, "close_time": 1767905999999, "quote_volume": 7299.1266, "trades": 71, "taker_buy_base": 70514.0, "taker_buy_quote": 4591.345 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0653, "high": 0.066, "low": 0.0653, "close": 0.0658, "volume": 55386.0, "close_time": 1767909599999, "quote_volume": 3638.1226, "trades": 40, "taker_buy_base": 35795.0, "taker_buy_quote": 2354.8692 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0658, "high": 0.0663, "low": 0.0658, "close": 0.0661, "volume": 106682.0, "close_time": 1767913199999, "quote_volume": 7035.4163, "trades": 64, "taker_buy_base": 81388.0, "taker_buy_quote": 5366.3743 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.0661, "high": 0.0664, "low": 0.066, "close": 0.0662, "volume": 44623.0, "close_time": 1767916799999, "quote_volume": 2956.258, "trades": 28, "taker_buy_base": 13293.0, "taker_buy_quote": 882.2824 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0656, "close": 0.0657, "volume": 269460.0, "close_time": 1767920399999, "quote_volume": 17726.8721, "trades": 75, "taker_buy_base": 136749.0, "taker_buy_quote": 8992.1939 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.0656, "high": 0.066, "low": 0.0647, "close": 0.065, "volume": 472876.0, "close_time": 1767923999999, "quote_volume": 30915.1843, "trades": 177, "taker_buy_base": 217139.0, "taker_buy_quote": 14229.2902 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.065, "high": 0.0655, "low": 0.065, "close": 0.065, "volume": 113275.0, "close_time": 1767927599999, "quote_volume": 7388.7273, "trades": 53, "taker_buy_base": 36197.0, "taker_buy_quote": 2361.5605 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.065, "high": 0.0654, "low": 0.065, "close": 0.0654, "volume": 263470.0, "close_time": 1767931199999, "quote_volume": 17199.0788, "trades": 73, "taker_buy_base": 213946.0, "taker_buy_quote": 13964.8235 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0655, "high": 0.0655, "low": 0.065, "close": 0.0651, "volume": 151535.0, "close_time": 1767934799999, "quote_volume": 9880.7032, "trades": 46, "taker_buy_base": 70226.0, "taker_buy_quote": 4578.4043 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.0652, "high": 0.0655, "low": 0.065, "close": 0.0655, "volume": 222020.0, "close_time": 1767938399999, "quote_volume": 14485.8482, "trades": 75, "taker_buy_base": 135899.0, "taker_buy_quote": 8867.9045 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.0652, "high": 0.0653, "low": 0.065, "close": 0.0651, "volume": 403137.0, "close_time": 1767941999999, "quote_volume": 26289.0827, "trades": 87, "taker_buy_base": 117171.0, "taker_buy_quote": 7639.8806 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.065, "high": 0.065, "low": 0.0646, "close": 0.0648, "volume": 111350.0, "close_time": 1767945599999, "quote_volume": 7216.1526, "trades": 72, "taker_buy_base": 70516.0, "taker_buy_quote": 4569.5117 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0632, "close": 0.0636, "volume": 1159474.0, "close_time": 1767949199999, "quote_volume": 73838.0269, "trades": 457, "taker_buy_base": 334661.0, "taker_buy_quote": 21299.9812 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0636, "high": 0.0643, "low": 0.0636, "close": 0.0642, "volume": 456803.0, "close_time": 1767952799999, "quote_volume": 29248.2424, "trades": 448, "taker_buy_base": 295147.0, "taker_buy_quote": 18916.3736 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.0642, "high": 0.0643, "low": 0.0638, "close": 0.0641, "volume": 319926.0, "close_time": 1767956399999, "quote_volume": 20469.8301, "trades": 175, "taker_buy_base": 180748.0, "taker_buy_quote": 11571.3334 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.0641, "high": 0.0646, "low": 0.064, "close": 0.0642, "volume": 75313.0, "close_time": 1767959999999, "quote_volume": 4843.4566, "trades": 115, "taker_buy_base": 51205.0, "taker_buy_quote": 3292.8973 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0642, "high": 0.0642, "low": 0.0637, "close": 0.0641, "volume": 206405.0, "close_time": 1767963599999, "quote_volume": 13208.4152, "trades": 131, "taker_buy_base": 153442.0, "taker_buy_quote": 9821.2769 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0641, "high": 0.0652, "low": 0.0641, "close": 0.0647, "volume": 353907.0, "close_time": 1767967199999, "quote_volume": 22902.0311, "trades": 165, "taker_buy_base": 224110.0, "taker_buy_quote": 14501.9692 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0639, "close": 0.0641, "volume": 87441.0, "close_time": 1767970799999, "quote_volume": 5617.9994, "trades": 64, "taker_buy_base": 48342.0, "taker_buy_quote": 3105.267 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0641, "high": 0.0658, "low": 0.0639, "close": 0.0649, "volume": 302785.0, "close_time": 1767974399999, "quote_volume": 19751.4301, "trades": 119, "taker_buy_base": 133068.0, "taker_buy_quote": 8660.2705 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0651, "high": 0.0656, "low": 0.0649, "close": 0.0653, "volume": 138414.0, "close_time": 1767977999999, "quote_volume": 9038.6311, "trades": 119, "taker_buy_base": 86765.0, "taker_buy_quote": 5669.4014 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0653, "high": 0.0653, "low": 0.0643, "close": 0.0649, "volume": 112887.0, "close_time": 1767981599999, "quote_volume": 7310.8316, "trades": 76, "taker_buy_base": 84512.0, "taker_buy_quote": 5469.3732 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.065, "high": 0.065, "low": 0.0638, "close": 0.0644, "volume": 159870.0, "close_time": 1767985199999, "quote_volume": 10257.418, "trades": 92, "taker_buy_base": 104646.0, "taker_buy_quote": 6717.1311 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0644, "high": 0.0644, "low": 0.0638, "close": 0.064, "volume": 162587.0, "close_time": 1767988799999, "quote_volume": 10416.7468, "trades": 130, "taker_buy_base": 59497.0, "taker_buy_quote": 3811.9611 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0639, "high": 0.0645, "low": 0.0639, "close": 0.064, "volume": 232449.0, "close_time": 1767992399999, "quote_volume": 14910.2602, "trades": 87, "taker_buy_base": 130941.0, "taker_buy_quote": 8406.7217 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.064, "high": 0.0647, "low": 0.0639, "close": 0.0645, "volume": 228927.0, "close_time": 1767995999999, "quote_volume": 14754.6996, "trades": 67, "taker_buy_base": 135316.0, "taker_buy_quote": 8716.4121 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0645, "high": 0.0649, "low": 0.0643, "close": 0.0646, "volume": 135638.0, "close_time": 1767999599999, "quote_volume": 8771.3187, "trades": 90, "taker_buy_base": 67710.0, "taker_buy_quote": 4381.2944 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0646, "high": 0.0649, "low": 0.0646, "close": 0.0646, "volume": 42907.0, "close_time": 1768003199999, "quote_volume": 2776.3367, "trades": 38, "taker_buy_base": 28167.0, "taker_buy_quote": 1822.9144 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0646, "high": 0.0646, "low": 0.0636, "close": 0.0638, "volume": 181707.0, "close_time": 1768006799999, "quote_volume": 11666.7103, "trades": 92, "taker_buy_base": 34100.0, "taker_buy_quote": 2180.4153 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0639, "high": 0.0644, "low": 0.0636, "close": 0.0642, "volume": 248825.0, "close_time": 1768010399999, "quote_volume": 15964.6148, "trades": 132, "taker_buy_base": 179884.0, "taker_buy_quote": 11540.2965 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.0643, "high": 0.0643, "low": 0.0636, "close": 0.0639, "volume": 133467.0, "close_time": 1768013999999, "quote_volume": 8544.1709, "trades": 94, "taker_buy_base": 77232.0, "taker_buy_quote": 4943.8953 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.0639, "high": 0.0642, "low": 0.0637, "close": 0.0642, "volume": 42677.0, "close_time": 1768017599999, "quote_volume": 2723.9263, "trades": 69, "taker_buy_base": 22536.0, "taker_buy_quote": 1439.0972 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0639, "high": 0.0643, "low": 0.0637, "close": 0.064, "volume": 300300.0, "close_time": 1768021199999, "quote_volume": 19185.7129, "trades": 201, "taker_buy_base": 66637.0, "taker_buy_quote": 4262.4497 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.0639, "high": 0.064, "low": 0.0636, "close": 0.0638, "volume": 155523.0, "close_time": 1768024799999, "quote_volume": 9912.4827, "trades": 172, "taker_buy_base": 62927.0, "taker_buy_quote": 4013.0162 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0637, "high": 0.064, "low": 0.0636, "close": 0.0639, "volume": 110886.0, "close_time": 1768028399999, "quote_volume": 7061.921, "trades": 74, "taker_buy_base": 90269.0, "taker_buy_quote": 5749.5366 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.0639, "high": 0.0655, "low": 0.0639, "close": 0.0655, "volume": 299036.0, "close_time": 1768031999999, "quote_volume": 19389.8467, "trades": 163, "taker_buy_base": 188170.0, "taker_buy_quote": 12208.7301 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0654, "high": 0.0684, "low": 0.0647, "close": 0.0681, "volume": 5681757.0, "close_time": 1768035599999, "quote_volume": 378018.9803, "trades": 2279, "taker_buy_base": 3366124.0, "taker_buy_quote": 223877.1403 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0681, "high": 0.0696, "low": 0.0646, "close": 0.0646, "volume": 4973892.0, "close_time": 1768039199999, "quote_volume": 333123.168, "trades": 1821, "taker_buy_base": 2260134.0, "taker_buy_quote": 152143.2965 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0647, "high": 0.0649, "low": 0.0644, "close": 0.0649, "volume": 299947.0, "close_time": 1768042799999, "quote_volume": 19390.6969, "trades": 198, "taker_buy_base": 106941.0, "taker_buy_quote": 6920.9052 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.0648, "high": 0.0651, "low": 0.0644, "close": 0.0646, "volume": 580649.0, "close_time": 1768046399999, "quote_volume": 37557.4659, "trades": 385, "taker_buy_base": 243322.0, "taker_buy_quote": 15743.5978 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0646, "high": 0.0649, "low": 0.0643, "close": 0.0649, "volume": 192478.0, "close_time": 1768049999999, "quote_volume": 12416.6387, "trades": 112, "taker_buy_base": 126354.0, "taker_buy_quote": 8155.858 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0649, "high": 0.0651, "low": 0.0646, "close": 0.065, "volume": 175864.0, "close_time": 1768053599999, "quote_volume": 11397.9065, "trades": 121, "taker_buy_base": 114780.0, "taker_buy_quote": 7444.0475 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.0651, "high": 0.0653, "low": 0.0647, "close": 0.0648, "volume": 445510.0, "close_time": 1768057199999, "quote_volume": 29014.4195, "trades": 179, "taker_buy_base": 263769.0, "taker_buy_quote": 17192.0396 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.0648, "high": 0.065, "low": 0.0644, "close": 0.0646, "volume": 356928.0, "close_time": 1768060799999, "quote_volume": 23082.2117, "trades": 95, "taker_buy_base": 94609.0, "taker_buy_quote": 6115.5622 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0645, "high": 0.0646, "low": 0.0642, "close": 0.0644, "volume": 207866.0, "close_time": 1768064399999, "quote_volume": 13392.8692, "trades": 86, "taker_buy_base": 102561.0, "taker_buy_quote": 6606.856 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0644, "high": 0.0649, "low": 0.0641, "close": 0.0642, "volume": 217952.0, "close_time": 1768067999999, "quote_volume": 14059.4127, "trades": 112, "taker_buy_base": 172006.0, "taker_buy_quote": 11100.7581 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.0642, "high": 0.0643, "low": 0.064, "close": 0.0643, "volume": 218598.0, "close_time": 1768071599999, "quote_volume": 14030.9686, "trades": 87, "taker_buy_base": 166695.0, "taker_buy_quote": 10701.8035 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.0642, "high": 0.0647, "low": 0.0642, "close": 0.0646, "volume": 67663.0, "close_time": 1768075199999, "quote_volume": 4367.317, "trades": 45, "taker_buy_base": 34182.0, "taker_buy_quote": 2205.5529 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0646, "high": 0.0646, "low": 0.0643, "close": 0.0643, "volume": 232900.0, "close_time": 1768078799999, "quote_volume": 14998.0498, "trades": 69, "taker_buy_base": 41806.0, "taker_buy_quote": 2690.8885 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0643, "high": 0.0643, "low": 0.0639, "close": 0.064, "volume": 87040.0, "close_time": 1768082399999, "quote_volume": 5579.6976, "trades": 46, "taker_buy_base": 27271.0, "taker_buy_quote": 1748.6417 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0639, "high": 0.064, "low": 0.0634, "close": 0.0635, "volume": 124136.0, "close_time": 1768085999999, "quote_volume": 7903.964, "trades": 109, "taker_buy_base": 46572.0, "taker_buy_quote": 2968.3641 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.0634, "high": 0.0639, "low": 0.063, "close": 0.0639, "volume": 335074.0, "close_time": 1768089599999, "quote_volume": 21231.9082, "trades": 125, "taker_buy_base": 181021.0, "taker_buy_quote": 11475.0595 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0639, "high": 0.0668, "low": 0.0627, "close": 0.0633, "volume": 4703047.0, "close_time": 1768093199999, "quote_volume": 305043.73, "trades": 1522, "taker_buy_base": 2714274.0, "taker_buy_quote": 176347.7252 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0631, "close": 0.0634, "volume": 159991.0, "close_time": 1768096799999, "quote_volume": 10123.9176, "trades": 76, "taker_buy_base": 76461.0, "taker_buy_quote": 4840.2059 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0634, "high": 0.0637, "low": 0.0631, "close": 0.0632, "volume": 349525.0, "close_time": 1768100399999, "quote_volume": 22167.2507, "trades": 125, "taker_buy_base": 121097.0, "taker_buy_quote": 7684.8892 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.0631, "high": 0.0632, "low": 0.0629, "close": 0.0632, "volume": 87456.0, "close_time": 1768103999999, "quote_volume": 5516.8727, "trades": 68, "taker_buy_base": 49710.0, "taker_buy_quote": 3136.6753 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0632, "high": 0.0633, "low": 0.0629, "close": 0.0631, "volume": 318326.0, "close_time": 1768107599999, "quote_volume": 20100.514, "trades": 100, "taker_buy_base": 176786.0, "taker_buy_quote": 11170.9485 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0631, "high": 0.0633, "low": 0.063, "close": 0.0632, "volume": 103655.0, "close_time": 1768111199999, "quote_volume": 6540.4034, "trades": 41, "taker_buy_base": 46181.0, "taker_buy_quote": 2915.6806 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0628, "close": 0.063, "volume": 155805.0, "close_time": 1768114799999, "quote_volume": 9819.241, "trades": 68, "taker_buy_base": 73369.0, "taker_buy_quote": 4629.2974 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.0631, "high": 0.0633, "low": 0.063, "close": 0.0633, "volume": 81590.0, "close_time": 1768118399999, "quote_volume": 5149.5893, "trades": 38, "taker_buy_base": 35768.0, "taker_buy_quote": 2258.7346 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0632, "high": 0.0634, "low": 0.0631, "close": 0.0633, "volume": 108364.0, "close_time": 1768121999999, "quote_volume": 6852.5144, "trades": 72, "taker_buy_base": 64505.0, "taker_buy_quote": 4078.9739 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 151986.0, "close_time": 1768125599999, "quote_volume": 9623.7298, "trades": 44, "taker_buy_base": 48322.0, "taker_buy_quote": 3062.0502 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.0634, "high": 0.0636, "low": 0.0632, "close": 0.0635, "volume": 97473.0, "close_time": 1768129199999, "quote_volume": 6190.861, "trades": 58, "taker_buy_base": 57027.0, "taker_buy_quote": 3623.1471 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.0635, "high": 0.0637, "low": 0.0634, "close": 0.0637, "volume": 146322.0, "close_time": 1768132799999, "quote_volume": 9298.7213, "trades": 77, "taker_buy_base": 81048.0, "taker_buy_quote": 5150.8394 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0637, "high": 0.064, "low": 0.0635, "close": 0.0636, "volume": 453940.0, "close_time": 1768136399999, "quote_volume": 28982.1176, "trades": 88, "taker_buy_base": 231923.0, "taker_buy_quote": 14814.0131 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0635, "high": 0.0636, "low": 0.0632, "close": 0.0633, "volume": 308728.0, "close_time": 1768139999999, "quote_volume": 19553.9105, "trades": 96, "taker_buy_base": 105070.0, "taker_buy_quote": 6647.934 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.0632, "high": 0.0635, "low": 0.0631, "close": 0.0635, "volume": 122220.0, "close_time": 1768143599999, "quote_volume": 7736.2218, "trades": 50, "taker_buy_base": 67118.0, "taker_buy_quote": 4250.8031 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.0635, "high": 0.0636, "low": 0.0631, "close": 0.0634, "volume": 166407.0, "close_time": 1768147199999, "quote_volume": 10541.7421, "trades": 70, "taker_buy_base": 51472.0, "taker_buy_quote": 3261.2101 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0634, "high": 0.064, "low": 0.0633, "close": 0.0636, "volume": 120533.0, "close_time": 1768150799999, "quote_volume": 7667.7818, "trades": 63, "taker_buy_base": 64882.0, "taker_buy_quote": 4133.4927 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.0637, "high": 0.0649, "low": 0.0635, "close": 0.0645, "volume": 1041552.0, "close_time": 1768154399999, "quote_volume": 67154.5829, "trades": 472, "taker_buy_base": 693101.0, "taker_buy_quote": 44672.8693 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0645, "high": 0.0654, "low": 0.0638, "close": 0.0642, "volume": 1401572.0, "close_time": 1768157999999, "quote_volume": 90624.7281, "trades": 347, "taker_buy_base": 682116.0, "taker_buy_quote": 44198.0221 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0642, "high": 0.0643, "low": 0.064, "close": 0.064, "volume": 94940.0, "close_time": 1768161599999, "quote_volume": 6089.118, "trades": 47, "taker_buy_base": 41180.0, "taker_buy_quote": 2641.9931 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.064, "high": 0.064, "low": 0.0633, "close": 0.0639, "volume": 267192.0, "close_time": 1768165199999, "quote_volume": 16999.7408, "trades": 98, "taker_buy_base": 82493.0, "taker_buy_quote": 5254.667 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0638, "high": 0.0638, "low": 0.0634, "close": 0.0636, "volume": 92685.0, "close_time": 1768168799999, "quote_volume": 5896.8119, "trades": 48, "taker_buy_base": 45037.0, "taker_buy_quote": 2867.0899 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0628, "close": 0.063, "volume": 179355.0, "close_time": 1768172399999, "quote_volume": 11318.6847, "trades": 70, "taker_buy_base": 83702.0, "taker_buy_quote": 5278.952 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.063, "high": 0.0635, "low": 0.0626, "close": 0.0633, "volume": 190950.0, "close_time": 1768175999999, "quote_volume": 12053.3964, "trades": 106, "taker_buy_base": 78835.0, "taker_buy_quote": 4985.3045 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0633, "high": 0.0635, "low": 0.0623, "close": 0.0631, "volume": 917886.0, "close_time": 1768179599999, "quote_volume": 57708.005, "trades": 375, "taker_buy_base": 249713.0, "taker_buy_quote": 15713.5449 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.0632, "high": 0.0638, "low": 0.063, "close": 0.0636, "volume": 241897.0, "close_time": 1768183199999, "quote_volume": 15348.1198, "trades": 149, "taker_buy_base": 127398.0, "taker_buy_quote": 8077.8232 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0637, "high": 0.0643, "low": 0.0633, "close": 0.0642, "volume": 299203.0, "close_time": 1768186799999, "quote_volume": 19087.685, "trades": 136, "taker_buy_base": 164737.0, "taker_buy_quote": 10528.2531 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.0642, "high": 0.0643, "low": 0.0635, "close": 0.0635, "volume": 182498.0, "close_time": 1768190399999, "quote_volume": 11663.7986, "trades": 161, "taker_buy_base": 66860.0, "taker_buy_quote": 4273.9644 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0634, "high": 0.0638, "low": 0.0632, "close": 0.0637, "volume": 121076.0, "close_time": 1768193999999, "quote_volume": 7692.4601, "trades": 70, "taker_buy_base": 49639.0, "taker_buy_quote": 3155.0407 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.0638, "high": 0.0644, "low": 0.0636, "close": 0.0638, "volume": 254014.0, "close_time": 1768197599999, "quote_volume": 16289.6586, "trades": 115, "taker_buy_base": 143552.0, "taker_buy_quote": 9205.3807 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.0638, "high": 0.0638, "low": 0.0635, "close": 0.0636, "volume": 278437.0, "close_time": 1768201199999, "quote_volume": 17724.1583, "trades": 103, "taker_buy_base": 177507.0, "taker_buy_quote": 11302.1728 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0636, "high": 0.0638, "low": 0.0631, "close": 0.0633, "volume": 453214.0, "close_time": 1768204799999, "quote_volume": 28734.2094, "trades": 238, "taker_buy_base": 206471.0, "taker_buy_quote": 13096.1237 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0623, "close": 0.0626, "volume": 504791.0, "close_time": 1768208399999, "quote_volume": 31768.3324, "trades": 213, "taker_buy_base": 222982.0, "taker_buy_quote": 14054.4348 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 108203.0, "close_time": 1768211999999, "quote_volume": 6785.1362, "trades": 70, "taker_buy_base": 62659.0, "taker_buy_quote": 3929.4807 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0626, "high": 0.0628, "low": 0.0623, "close": 0.0623, "volume": 167034.0, "close_time": 1768215599999, "quote_volume": 10445.6004, "trades": 72, "taker_buy_base": 37927.0, "taker_buy_quote": 2370.8796 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.0623, "high": 0.0627, "low": 0.0622, "close": 0.0625, "volume": 163417.0, "close_time": 1768219199999, "quote_volume": 10199.721, "trades": 99, "taker_buy_base": 58543.0, "taker_buy_quote": 3655.2979 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0625, "high": 0.0625, "low": 0.0619, "close": 0.062, "volume": 227652.0, "close_time": 1768222799999, "quote_volume": 14144.249, "trades": 133, "taker_buy_base": 87290.0, "taker_buy_quote": 5433.49 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.062, "high": 0.0622, "low": 0.0612, "close": 0.0615, "volume": 292311.0, "close_time": 1768226399999, "quote_volume": 18012.1331, "trades": 172, "taker_buy_base": 182608.0, "taker_buy_quote": 11268.463 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.0614, "high": 0.0623, "low": 0.0609, "close": 0.0623, "volume": 174685.0, "close_time": 1768229999999, "quote_volume": 10753.7638, "trades": 125, "taker_buy_base": 87743.0, "taker_buy_quote": 5416.854 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0622, "high": 0.0628, "low": 0.062, "close": 0.0627, "volume": 118121.0, "close_time": 1768233599999, "quote_volume": 7393.9664, "trades": 67, "taker_buy_base": 89685.0, "taker_buy_quote": 5617.3118 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0627, "high": 0.0632, "low": 0.0625, "close": 0.0629, "volume": 175007.0, "close_time": 1768237199999, "quote_volume": 11003.8074, "trades": 87, "taker_buy_base": 121677.0, "taker_buy_quote": 7652.4638 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.063, "high": 0.0632, "low": 0.0622, "close": 0.0625, "volume": 131552.0, "close_time": 1768240799999, "quote_volume": 8263.139, "trades": 82, "taker_buy_base": 85469.0, "taker_buy_quote": 5378.7952 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0624, "high": 0.0629, "low": 0.0622, "close": 0.0623, "volume": 40492.0, "close_time": 1768244399999, "quote_volume": 2532.2939, "trades": 47, "taker_buy_base": 22429.0, "taker_buy_quote": 1402.692 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.0623, "high": 0.0623, "low": 0.0619, "close": 0.0621, "volume": 344682.0, "close_time": 1768247999999, "quote_volume": 21388.8004, "trades": 198, "taker_buy_base": 192969.0, "taker_buy_quote": 11974.0404 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0621, "high": 0.0626, "low": 0.0619, "close": 0.062, "volume": 173701.0, "close_time": 1768251599999, "quote_volume": 10823.3927, "trades": 104, "taker_buy_base": 113162.0, "taker_buy_quote": 7055.4443 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.0619, "high": 0.0622, "low": 0.0618, "close": 0.062, "volume": 357125.0, "close_time": 1768255199999, "quote_volume": 22164.7272, "trades": 123, "taker_buy_base": 160331.0, "taker_buy_quote": 9959.2152 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.0622, "high": 0.0624, "low": 0.062, "close": 0.062, "volume": 137008.0, "close_time": 1768258799999, "quote_volume": 8535.7756, "trades": 40, "taker_buy_base": 109062.0, "taker_buy_quote": 6797.9648 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.062, "high": 0.0623, "low": 0.0617, "close": 0.0623, "volume": 72838.0, "close_time": 1768262399999, "quote_volume": 4514.7564, "trades": 39, "taker_buy_base": 43496.0, "taker_buy_quote": 2700.8889 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0623, "high": 0.0624, "low": 0.0619, "close": 0.062, "volume": 131191.0, "close_time": 1768265999999, "quote_volume": 8156.1197, "trades": 58, "taker_buy_base": 30488.0, "taker_buy_quote": 1896.1109 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.062, "high": 0.0624, "low": 0.0617, "close": 0.0617, "volume": 54584.0, "close_time": 1768269599999, "quote_volume": 3388.5492, "trades": 75, "taker_buy_base": 25308.0, "taker_buy_quote": 1570.8852 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0617, "high": 0.0624, "low": 0.0617, "close": 0.0623, "volume": 105564.0, "close_time": 1768273199999, "quote_volume": 6552.8479, "trades": 53, "taker_buy_base": 76024.0, "taker_buy_quote": 4717.5169 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0622, "high": 0.0625, "low": 0.0621, "close": 0.0623, "volume": 111236.0, "close_time": 1768276799999, "quote_volume": 6929.5042, "trades": 60, "taker_buy_base": 57242.0, "taker_buy_quote": 3570.2123 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0623, "high": 0.0624, "low": 0.062, "close": 0.0624, "volume": 113202.0, "close_time": 1768280399999, "quote_volume": 7045.7477, "trades": 61, "taker_buy_base": 57755.0, "taker_buy_quote": 3594.1761 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0625, "high": 0.0635, "low": 0.0625, "close": 0.0633, "volume": 1972558.0, "close_time": 1768283999999, "quote_volume": 124187.1949, "trades": 335, "taker_buy_base": 1421788.0, "taker_buy_quote": 89533.1005 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.0633, "high": 0.0647, "low": 0.0632, "close": 0.0644, "volume": 4516429.0, "close_time": 1768287599999, "quote_volume": 289350.398, "trades": 848, "taker_buy_base": 1597408.0, "taker_buy_quote": 102283.8203 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0644, "high": 0.0667, "low": 0.0644, "close": 0.0654, "volume": 11899930.0, "close_time": 1768291199999, "quote_volume": 781726.5978, "trades": 2223, "taker_buy_base": 7026132.0, "taker_buy_quote": 461874.8107 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0654, "high": 0.0658, "low": 0.0632, "close": 0.0634, "volume": 2104711.0, "close_time": 1768294799999, "quote_volume": 135960.152, "trades": 636, "taker_buy_base": 805392.0, "taker_buy_quote": 52198.1979 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0635, "high": 0.0644, "low": 0.0634, "close": 0.064, "volume": 672686.0, "close_time": 1768298399999, "quote_volume": 42923.6847, "trades": 220, "taker_buy_base": 387777.0, "taker_buy_quote": 24767.8568 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.064, "high": 0.0646, "low": 0.064, "close": 0.0644, "volume": 329913.0, "close_time": 1768301999999, "quote_volume": 21210.0107, "trades": 106, "taker_buy_base": 184989.0, "taker_buy_quote": 11903.1614 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0645, "high": 0.0646, "low": 0.0639, "close": 0.064, "volume": 471693.0, "close_time": 1768305599999, "quote_volume": 30279.1139, "trades": 177, "taker_buy_base": 114734.0, "taker_buy_quote": 7366.6621 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.064, "high": 0.0644, "low": 0.0639, "close": 0.0644, "volume": 413324.0, "close_time": 1768309199999, "quote_volume": 26523.3383, "trades": 108, "taker_buy_base": 317289.0, "taker_buy_quote": 20363.295 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.0644, "high": 0.0649, "low": 0.0639, "close": 0.0647, "volume": 986583.0, "close_time": 1768312799999, "quote_volume": 63666.5076, "trades": 294, "taker_buy_base": 667409.0, "taker_buy_quote": 43091.4304 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0648, "high": 0.0652, "low": 0.0644, "close": 0.0645, "volume": 834857.0, "close_time": 1768316399999, "quote_volume": 54134.529, "trades": 208, "taker_buy_base": 334862.0, "taker_buy_quote": 21709.7801 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0644, "high": 0.0651, "low": 0.064, "close": 0.065, "volume": 1148114.0, "close_time": 1768319999999, "quote_volume": 73975.3442, "trades": 334, "taker_buy_base": 650060.0, "taker_buy_quote": 41933.9553 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0651, "high": 0.0659, "low": 0.0649, "close": 0.0658, "volume": 897152.0, "close_time": 1768323599999, "quote_volume": 58566.3771, "trades": 274, "taker_buy_base": 489216.0, "taker_buy_quote": 31943.6538 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.0658, "high": 0.0659, "low": 0.0649, "close": 0.0651, "volume": 350362.0, "close_time": 1768327199999, "quote_volume": 22841.6837, "trades": 113, "taker_buy_base": 125268.0, "taker_buy_quote": 8166.0828 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.065, "high": 0.0654, "low": 0.0648, "close": 0.0653, "volume": 577799.0, "close_time": 1768330799999, "quote_volume": 37638.4076, "trades": 253, "taker_buy_base": 340229.0, "taker_buy_quote": 22179.9757 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0652, "high": 0.0655, "low": 0.065, "close": 0.0655, "volume": 254719.0, "close_time": 1768334399999, "quote_volume": 16609.526, "trades": 89, "taker_buy_base": 90789.0, "taker_buy_quote": 5923.4035 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0646, "close": 0.0647, "volume": 317250.0, "close_time": 1768337999999, "quote_volume": 20680.7256, "trades": 135, "taker_buy_base": 150475.0, "taker_buy_quote": 9795.4492 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.0647, "high": 0.065, "low": 0.0647, "close": 0.065, "volume": 87533.0, "close_time": 1768341599999, "quote_volume": 5676.5448, "trades": 50, "taker_buy_base": 53473.0, "taker_buy_quote": 3468.8147 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.065, "high": 0.0669, "low": 0.065, "close": 0.0662, "volume": 1718824.0, "close_time": 1768345199999, "quote_volume": 114041.0931, "trades": 632, "taker_buy_base": 849094.0, "taker_buy_quote": 56384.168 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0662, "high": 0.0664, "low": 0.0652, "close": 0.0653, "volume": 549877.0, "close_time": 1768348799999, "quote_volume": 36176.6142, "trades": 162, "taker_buy_base": 271718.0, "taker_buy_quote": 17876.4654 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0654, "high": 0.0661, "low": 0.0653, "close": 0.066, "volume": 284132.0, "close_time": 1768352399999, "quote_volume": 18643.679, "trades": 94, "taker_buy_base": 132596.0, "taker_buy_quote": 8715.4523 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.0659, "high": 0.0682, "low": 0.0659, "close": 0.0673, "volume": 2681026.0, "close_time": 1768355999999, "quote_volume": 180782.9724, "trades": 765, "taker_buy_base": 1564245.0, "taker_buy_quote": 105432.3879 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.0673, "high": 0.0679, "low": 0.0666, "close": 0.0672, "volume": 1301467.0, "close_time": 1768359599999, "quote_volume": 87362.5025, "trades": 311, "taker_buy_base": 504833.0, "taker_buy_quote": 33906.2026 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.0671, "high": 0.0683, "low": 0.067, "close": 0.0682, "volume": 382349.0, "close_time": 1768363199999, "quote_volume": 25881.204, "trades": 184, "taker_buy_base": 185555.0, "taker_buy_quote": 12574.8883 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0682, "high": 0.0687, "low": 0.0677, "close": 0.068, "volume": 636803.0, "close_time": 1768366799999, "quote_volume": 43385.3325, "trades": 236, "taker_buy_base": 298904.0, "taker_buy_quote": 20355.0225 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.068, "high": 0.0685, "low": 0.0676, "close": 0.0681, "volume": 608539.0, "close_time": 1768370399999, "quote_volume": 41413.7738, "trades": 204, "taker_buy_base": 297326.0, "taker_buy_quote": 20237.6212 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.068, "high": 0.0684, "low": 0.0673, "close": 0.0673, "volume": 804196.0, "close_time": 1768373999999, "quote_volume": 54595.1968, "trades": 255, "taker_buy_base": 302652.0, "taker_buy_quote": 20586.8156 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.0673, "high": 0.0684, "low": 0.0673, "close": 0.0676, "volume": 849201.0, "close_time": 1768377599999, "quote_volume": 57625.2113, "trades": 242, "taker_buy_base": 479189.0, "taker_buy_quote": 32498.4891 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0676, "high": 0.0687, "low": 0.0673, "close": 0.0673, "volume": 784594.0, "close_time": 1768381199999, "quote_volume": 53327.2499, "trades": 240, "taker_buy_base": 465978.0, "taker_buy_quote": 31653.9679 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.0673, "high": 0.0678, "low": 0.0671, "close": 0.0678, "volume": 522198.0, "close_time": 1768384799999, "quote_volume": 35156.3004, "trades": 231, "taker_buy_base": 365490.0, "taker_buy_quote": 24611.9184 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.0678, "high": 0.0683, "low": 0.0673, "close": 0.0677, "volume": 1226448.0, "close_time": 1768388399999, "quote_volume": 83246.9065, "trades": 424, "taker_buy_base": 582697.0, "taker_buy_quote": 39539.1334 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.0675, "high": 0.0686, "low": 0.0669, "close": 0.0684, "volume": 956651.0, "close_time": 1768391999999, "quote_volume": 64844.7373, "trades": 345, "taker_buy_base": 561953.0, "taker_buy_quote": 38082.9199 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0684, "high": 0.0691, "low": 0.0681, "close": 0.0682, "volume": 1955077.0, "close_time": 1768395599999, "quote_volume": 134150.54, "trades": 2308, "taker_buy_base": 1113442.0, "taker_buy_quote": 76429.6337 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0681, "high": 0.0684, "low": 0.0673, "close": 0.0674, "volume": 641515.0, "close_time": 1768399199999, "quote_volume": 43646.5292, "trades": 217, "taker_buy_base": 312702.0, "taker_buy_quote": 21280.8087 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.0675, "high": 0.0687, "low": 0.0674, "close": 0.0685, "volume": 885519.0, "close_time": 1768402799999, "quote_volume": 60430.8611, "trades": 322, "taker_buy_base": 420722.0, "taker_buy_quote": 28712.9284 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0682, "close": 0.0684, "volume": 325693.0, "close_time": 1768406399999, "quote_volume": 22273.5608, "trades": 139, "taker_buy_base": 165463.0, "taker_buy_quote": 11317.9608 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0684, "high": 0.0687, "low": 0.0679, "close": 0.0679, "volume": 675154.0, "close_time": 1768409999999, "quote_volume": 46124.521, "trades": 258, "taker_buy_base": 198778.0, "taker_buy_quote": 13596.6354 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.0679, "high": 0.0683, "low": 0.0673, "close": 0.0673, "volume": 633263.0, "close_time": 1768413599999, "quote_volume": 42907.9725, "trades": 186, "taker_buy_base": 308783.0, "taker_buy_quote": 20937.6423 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.0672, "high": 0.0674, "low": 0.066, "close": 0.0668, "volume": 749968.0, "close_time": 1768417199999, "quote_volume": 50093.9676, "trades": 256, "taker_buy_base": 215174.0, "taker_buy_quote": 14365.7305 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.0668, "high": 0.0677, "low": 0.0668, "close": 0.0674, "volume": 628401.0, "close_time": 1768420799999, "quote_volume": 42271.132, "trades": 200, "taker_buy_base": 231943.0, "taker_buy_quote": 15595.4439 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0676, "high": 0.068, "low": 0.0672, "close": 0.0673, "volume": 303733.0, "close_time": 1768424399999, "quote_volume": 20540.4254, "trades": 110, "taker_buy_base": 112901.0, "taker_buy_quote": 7636.8474 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.0672, "high": 0.0677, "low": 0.067, "close": 0.0673, "volume": 405872.0, "close_time": 1768427999999, "quote_volume": 27338.2374, "trades": 143, "taker_buy_base": 209028.0, "taker_buy_quote": 14088.9263 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0669, "close": 0.0672, "volume": 546851.0, "close_time": 1768431599999, "quote_volume": 36789.6025, "trades": 147, "taker_buy_base": 325660.0, "taker_buy_quote": 21914.6369 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.0672, "high": 0.0676, "low": 0.0669, "close": 0.0675, "volume": 350115.0, "close_time": 1768435199999, "quote_volume": 23492.7668, "trades": 124, "taker_buy_base": 136820.0, "taker_buy_quote": 9188.8611 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0675, "high": 0.0675, "low": 0.0662, "close": 0.0666, "volume": 724923.0, "close_time": 1768438799999, "quote_volume": 48341.6518, "trades": 237, "taker_buy_base": 265131.0, "taker_buy_quote": 17684.7948 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0667, "high": 0.0671, "low": 0.0664, "close": 0.0669, "volume": 334343.0, "close_time": 1768442399999, "quote_volume": 22329.7151, "trades": 147, "taker_buy_base": 164786.0, "taker_buy_quote": 11018.871 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0668, "high": 0.067, "low": 0.0663, "close": 0.0668, "volume": 255502.0, "close_time": 1768445999999, "quote_volume": 17046.1917, "trades": 133, "taker_buy_base": 166034.0, "taker_buy_quote": 11078.2359 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0669, "high": 0.0674, "low": 0.0662, "close": 0.0664, "volume": 896090.0, "close_time": 1768449599999, "quote_volume": 59655.0688, "trades": 514, "taker_buy_base": 471765.0, "taker_buy_quote": 31413.8404 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0663, "high": 0.0684, "low": 0.0663, "close": 0.0682, "volume": 696613.0, "close_time": 1768453199999, "quote_volume": 47201.7854, "trades": 344, "taker_buy_base": 389622.0, "taker_buy_quote": 26380.6325 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0683, "high": 0.0686, "low": 0.068, "close": 0.0682, "volume": 531338.0, "close_time": 1768456799999, "quote_volume": 36248.9755, "trades": 288, "taker_buy_base": 248055.0, "taker_buy_quote": 16927.7505 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.0683, "high": 0.0684, "low": 0.0679, "close": 0.068, "volume": 354387.0, "close_time": 1768460399999, "quote_volume": 24140.4556, "trades": 160, "taker_buy_base": 221512.0, "taker_buy_quote": 15093.1804 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.068, "high": 0.0693, "low": 0.068, "close": 0.0691, "volume": 1026305.0, "close_time": 1768463999999, "quote_volume": 70540.4403, "trades": 454, "taker_buy_base": 559452.0, "taker_buy_quote": 38453.2267 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0691, "high": 0.0692, "low": 0.0684, "close": 0.0684, "volume": 570189.0, "close_time": 1768467599999, "quote_volume": 39235.4323, "trades": 274, "taker_buy_base": 203396.0, "taker_buy_quote": 14000.5997 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0684, "high": 0.0685, "low": 0.0673, "close": 0.0681, "volume": 1109163.0, "close_time": 1768471199999, "quote_volume": 75291.1782, "trades": 453, "taker_buy_base": 589072.0, "taker_buy_quote": 39964.563 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.068, "high": 0.0683, "low": 0.0677, "close": 0.0681, "volume": 431282.0, "close_time": 1768474799999, "quote_volume": 29348.1059, "trades": 167, "taker_buy_base": 227331.0, "taker_buy_quote": 15475.9572 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0674, "close": 0.0675, "volume": 430645.0, "close_time": 1768478399999, "quote_volume": 29176.9683, "trades": 160, "taker_buy_base": 115253.0, "taker_buy_quote": 7821.868 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0675, "high": 0.0686, "low": 0.0675, "close": 0.0682, "volume": 503248.0, "close_time": 1768481999999, "quote_volume": 34274.3102, "trades": 298, "taker_buy_base": 368424.0, "taker_buy_quote": 25093.788 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.0682, "high": 0.0683, "low": 0.0675, "close": 0.0677, "volume": 323355.0, "close_time": 1768485599999, "quote_volume": 21985.6484, "trades": 165, "taker_buy_base": 121509.0, "taker_buy_quote": 8256.7087 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.0677, "high": 0.0683, "low": 0.0667, "close": 0.0671, "volume": 1161192.0, "close_time": 1768489199999, "quote_volume": 78386.9328, "trades": 500, "taker_buy_base": 689091.0, "taker_buy_quote": 46548.2532 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.0672, "high": 0.0673, "low": 0.0654, "close": 0.0665, "volume": 839976.0, "close_time": 1768492799999, "quote_volume": 55705.2115, "trades": 344, "taker_buy_base": 389906.0, "taker_buy_quote": 25874.0413 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0655, "close": 0.066, "volume": 912319.0, "close_time": 1768496399999, "quote_volume": 60193.8959, "trades": 712, "taker_buy_base": 310307.0, "taker_buy_quote": 20494.3745 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.066, "high": 0.0675, "low": 0.066, "close": 0.0663, "volume": 2743019.0, "close_time": 1768499999999, "quote_volume": 183084.3391, "trades": 1420, "taker_buy_base": 1465504.0, "taker_buy_quote": 97820.2137 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.0664, "high": 0.0666, "low": 0.065, "close": 0.0651, "volume": 792005.0, "close_time": 1768503599999, "quote_volume": 51993.3883, "trades": 399, "taker_buy_base": 299558.0, "taker_buy_quote": 19659.9405 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.065, "high": 0.0658, "low": 0.0649, "close": 0.0655, "volume": 2056718.0, "close_time": 1768507199999, "quote_volume": 134198.7444, "trades": 742, "taker_buy_base": 1044668.0, "taker_buy_quote": 68183.0876 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0656, "high": 0.0662, "low": 0.0651, "close": 0.0652, "volume": 327747.0, "close_time": 1768510799999, "quote_volume": 21504.4397, "trades": 240, "taker_buy_base": 119870.0, "taker_buy_quote": 7871.9086 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.0653, "high": 0.0656, "low": 0.0652, "close": 0.0653, "volume": 172769.0, "close_time": 1768514399999, "quote_volume": 11300.1196, "trades": 119, "taker_buy_base": 64713.0, "taker_buy_quote": 4233.4589 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.0653, "high": 0.0663, "low": 0.0653, "close": 0.066, "volume": 88118.0, "close_time": 1768517999999, "quote_volume": 5787.991, "trades": 50, "taker_buy_base": 52096.0, "taker_buy_quote": 3416.3305 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0661, "high": 0.0663, "low": 0.0657, "close": 0.0663, "volume": 579340.0, "close_time": 1768521599999, "quote_volume": 38187.526, "trades": 153, "taker_buy_base": 336819.0, "taker_buy_quote": 22204.5481 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0663, "high": 0.0663, "low": 0.0652, "close": 0.0653, "volume": 560949.0, "close_time": 1768525199999, "quote_volume": 36852.0742, "trades": 237, "taker_buy_base": 298879.0, "taker_buy_quote": 19639.8654 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.0653, "high": 0.0656, "low": 0.0652, "close": 0.0655, "volume": 131609.0, "close_time": 1768528799999, "quote_volume": 8605.2344, "trades": 65, "taker_buy_base": 95788.0, "taker_buy_quote": 6263.3038 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0649, "close": 0.0655, "volume": 153029.0, "close_time": 1768532399999, "quote_volume": 9985.6703, "trades": 111, "taker_buy_base": 83936.0, "taker_buy_quote": 5474.3958 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0656, "high": 0.0657, "low": 0.0651, "close": 0.0651, "volume": 220742.0, "close_time": 1768535999999, "quote_volume": 14423.3975, "trades": 202, "taker_buy_base": 62421.0, "taker_buy_quote": 4075.6091 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0652, "high": 0.0655, "low": 0.0647, "close": 0.065, "volume": 497860.0, "close_time": 1768539599999, "quote_volume": 32433.3255, "trades": 324, "taker_buy_base": 275903.0, "taker_buy_quote": 17980.5714 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.0651, "high": 0.0665, "low": 0.0651, "close": 0.0663, "volume": 381296.0, "close_time": 1768543199999, "quote_volume": 25219.8728, "trades": 146, "taker_buy_base": 179177.0, "taker_buy_quote": 11825.1075 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.0663, "high": 0.0664, "low": 0.0658, "close": 0.0663, "volume": 325928.0, "close_time": 1768546799999, "quote_volume": 21526.9802, "trades": 141, "taker_buy_base": 188455.0, "taker_buy_quote": 12440.6288 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.0662, "high": 0.0666, "low": 0.0662, "close": 0.0665, "volume": 188006.0, "close_time": 1768550399999, "quote_volume": 12481.3599, "trades": 104, "taker_buy_base": 122220.0, "taker_buy_quote": 8112.6667 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0666, "high": 0.067, "low": 0.0664, "close": 0.0667, "volume": 429005.0, "close_time": 1768553999999, "quote_volume": 28575.4965, "trades": 179, "taker_buy_base": 231639.0, "taker_buy_quote": 15439.594 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0661, "close": 0.0664, "volume": 114427.0, "close_time": 1768557599999, "quote_volume": 7592.9238, "trades": 70, "taker_buy_base": 82045.0, "taker_buy_quote": 5440.6896 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0664, "high": 0.0668, "low": 0.0664, "close": 0.0668, "volume": 154698.0, "close_time": 1768561199999, "quote_volume": 10309.0033, "trades": 62, "taker_buy_base": 91759.0, "taker_buy_quote": 6117.6553 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0668, "high": 0.067, "low": 0.0665, "close": 0.067, "volume": 229964.0, "close_time": 1768564799999, "quote_volume": 15367.5204, "trades": 63, "taker_buy_base": 109418.0, "taker_buy_quote": 7316.7331 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0671, "high": 0.0672, "low": 0.0665, "close": 0.0667, "volume": 296527.0, "close_time": 1768568399999, "quote_volume": 19834.2109, "trades": 101, "taker_buy_base": 179041.0, "taker_buy_quote": 11969.4955 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0667, "high": 0.0667, "low": 0.066, "close": 0.0661, "volume": 305196.0, "close_time": 1768571999999, "quote_volume": 20213.7385, "trades": 218, "taker_buy_base": 129995.0, "taker_buy_quote": 8613.3285 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.0661, "high": 0.0663, "low": 0.0659, "close": 0.0662, "volume": 222938.0, "close_time": 1768575599999, "quote_volume": 14724.1497, "trades": 162, "taker_buy_base": 126095.0, "taker_buy_quote": 8329.6888 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0662, "high": 0.0666, "low": 0.0645, "close": 0.0651, "volume": 406921.0, "close_time": 1768579199999, "quote_volume": 26595.0904, "trades": 367, "taker_buy_base": 210093.0, "taker_buy_quote": 13726.4606 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.065, "high": 0.0669, "low": 0.065, "close": 0.0663, "volume": 617921.0, "close_time": 1768582799999, "quote_volume": 41022.1606, "trades": 340, "taker_buy_base": 263867.0, "taker_buy_quote": 17499.9837 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0662, "high": 0.0666, "low": 0.0658, "close": 0.0664, "volume": 346861.0, "close_time": 1768586399999, "quote_volume": 22954.6798, "trades": 180, "taker_buy_base": 175092.0, "taker_buy_quote": 11589.5255 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.0666, "high": 0.0667, "low": 0.0659, "close": 0.066, "volume": 259489.0, "close_time": 1768589999999, "quote_volume": 17201.2603, "trades": 227, "taker_buy_base": 78939.0, "taker_buy_quote": 5240.2719 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.066, "high": 0.0663, "low": 0.0657, "close": 0.066, "volume": 352928.0, "close_time": 1768593599999, "quote_volume": 23282.5357, "trades": 300, "taker_buy_base": 68256.0, "taker_buy_quote": 4504.0934 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.066, "high": 0.0673, "low": 0.0656, "close": 0.0673, "volume": 290414.0, "close_time": 1768597199999, "quote_volume": 19331.7569, "trades": 192, "taker_buy_base": 217023.0, "taker_buy_quote": 14453.5196 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.0673, "high": 0.0679, "low": 0.0671, "close": 0.0676, "volume": 1433673.0, "close_time": 1768600799999, "quote_volume": 96764.1251, "trades": 345, "taker_buy_base": 683758.0, "taker_buy_quote": 46129.1074 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0673, "close": 0.0677, "volume": 254235.0, "close_time": 1768604399999, "quote_volume": 17185.0503, "trades": 133, "taker_buy_base": 102576.0, "taker_buy_quote": 6933.9937 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0677, "high": 0.0681, "low": 0.0675, "close": 0.0679, "volume": 176109.0, "close_time": 1768607999999, "quote_volume": 11936.6292, "trades": 149, "taker_buy_base": 71945.0, "taker_buy_quote": 4875.1417 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0679, "high": 0.0681, "low": 0.067, "close": 0.0671, "volume": 511960.0, "close_time": 1768611599999, "quote_volume": 34588.6106, "trades": 423, "taker_buy_base": 175759.0, "taker_buy_quote": 11883.6416 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.067, "high": 0.0672, "low": 0.0668, "close": 0.0669, "volume": 184209.0, "close_time": 1768615199999, "quote_volume": 12352.6112, "trades": 247, "taker_buy_base": 43739.0, "taker_buy_quote": 2932.6388 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.0671, "high": 0.0672, "low": 0.0665, "close": 0.0667, "volume": 1000880.0, "close_time": 1768618799999, "quote_volume": 66804.3185, "trades": 444, "taker_buy_base": 474303.0, "taker_buy_quote": 31614.0191 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0667, "high": 0.0671, "low": 0.0667, "close": 0.067, "volume": 261603.0, "close_time": 1768622399999, "quote_volume": 17518.1591, "trades": 354, "taker_buy_base": 41964.0, "taker_buy_quote": 2808.3018 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0669, "high": 0.0671, "low": 0.0666, "close": 0.067, "volume": 275455.0, "close_time": 1768625999999, "quote_volume": 18384.2009, "trades": 307, "taker_buy_base": 111509.0, "taker_buy_quote": 7442.7053 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.067, "high": 0.0672, "low": 0.0668, "close": 0.0671, "volume": 257354.0, "close_time": 1768629599999, "quote_volume": 17262.2561, "trades": 300, "taker_buy_base": 158669.0, "taker_buy_quote": 10647.4643 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.0671, "high": 0.0679, "low": 0.0671, "close": 0.0673, "volume": 302715.0, "close_time": 1768633199999, "quote_volume": 20443.2525, "trades": 497, "taker_buy_base": 190071.0, "taker_buy_quote": 12838.1869 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.0673, "high": 0.0678, "low": 0.0671, "close": 0.0678, "volume": 343466.0, "close_time": 1768636799999, "quote_volume": 23222.3586, "trades": 516, "taker_buy_base": 144579.0, "taker_buy_quote": 9776.4323 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0677, "high": 0.0678, "low": 0.0675, "close": 0.0677, "volume": 183352.0, "close_time": 1768640399999, "quote_volume": 12409.5915, "trades": 245, "taker_buy_base": 69433.0, "taker_buy_quote": 4701.0729 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.0677, "high": 0.0679, "low": 0.0675, "close": 0.0677, "volume": 248960.0, "close_time": 1768643999999, "quote_volume": 16846.6865, "trades": 197, "taker_buy_base": 159711.0, "taker_buy_quote": 10808.7488 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0676, "high": 0.0679, "low": 0.0675, "close": 0.0676, "volume": 235691.0, "close_time": 1768647599999, "quote_volume": 15958.8562, "trades": 133, "taker_buy_base": 161643.0, "taker_buy_quote": 10951.4761 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.0676, "high": 0.0677, "low": 0.0672, "close": 0.0673, "volume": 174437.0, "close_time": 1768651199999, "quote_volume": 11770.6015, "trades": 133, "taker_buy_base": 84634.0, "taker_buy_quote": 5708.8448 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0672, "high": 0.068, "low": 0.0672, "close": 0.0679, "volume": 291053.0, "close_time": 1768654799999, "quote_volume": 19729.3899, "trades": 269, "taker_buy_base": 171683.0, "taker_buy_quote": 11637.245 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.068, "high": 0.0681, "low": 0.0677, "close": 0.068, "volume": 154039.0, "close_time": 1768658399999, "quote_volume": 10471.585, "trades": 142, "taker_buy_base": 86708.0, "taker_buy_quote": 5895.458 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.068, "high": 0.0686, "low": 0.068, "close": 0.0684, "volume": 440879.0, "close_time": 1768661999999, "quote_volume": 30151.8916, "trades": 436, "taker_buy_base": 252808.0, "taker_buy_quote": 17288.2474 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.0685, "high": 0.0687, "low": 0.0681, "close": 0.0684, "volume": 439916.0, "close_time": 1768665599999, "quote_volume": 30087.7234, "trades": 382, "taker_buy_base": 259983.0, "taker_buy_quote": 17783.6395 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0677, "close": 0.068, "volume": 252861.0, "close_time": 1768669199999, "quote_volume": 17204.966, "trades": 264, "taker_buy_base": 88968.0, "taker_buy_quote": 6058.5002 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.068, "high": 0.0681, "low": 0.0674, "close": 0.0677, "volume": 768771.0, "close_time": 1768672799999, "quote_volume": 52036.5365, "trades": 420, "taker_buy_base": 445997.0, "taker_buy_quote": 30176.1493 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 127872.0, "close_time": 1768676399999, "quote_volume": 8672.2738, "trades": 195, "taker_buy_base": 70677.0, "taker_buy_quote": 4793.7096 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.0679, "high": 0.068, "low": 0.0673, "close": 0.0673, "volume": 914651.0, "close_time": 1768679999999, "quote_volume": 61798.5222, "trades": 557, "taker_buy_base": 308230.0, "taker_buy_quote": 20827.4708 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0675, "high": 0.068, "low": 0.0674, "close": 0.0679, "volume": 163386.0, "close_time": 1768683599999, "quote_volume": 11074.9094, "trades": 209, "taker_buy_base": 68846.0, "taker_buy_quote": 4669.148 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0672, "close": 0.0673, "volume": 69364.0, "close_time": 1768687199999, "quote_volume": 4687.1564, "trades": 107, "taker_buy_base": 30954.0, "taker_buy_quote": 2094.1768 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.0674, "high": 0.0678, "low": 0.0669, "close": 0.0672, "volume": 584576.0, "close_time": 1768690799999, "quote_volume": 39371.9612, "trades": 459, "taker_buy_base": 238527.0, "taker_buy_quote": 16065.6335 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.0671, "high": 0.0674, "low": 0.067, "close": 0.0671, "volume": 52896.0, "close_time": 1768694399999, "quote_volume": 3555.13, "trades": 76, "taker_buy_base": 32197.0, "taker_buy_quote": 2164.5224 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.067, "high": 0.0671, "low": 0.0664, "close": 0.0664, "volume": 561444.0, "close_time": 1768697999999, "quote_volume": 37504.0058, "trades": 511, "taker_buy_base": 262860.0, "taker_buy_quote": 17555.7831 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.0665, "high": 0.0665, "low": 0.066, "close": 0.0663, "volume": 410426.0, "close_time": 1768701599999, "quote_volume": 27212.5548, "trades": 424, "taker_buy_base": 190065.0, "taker_buy_quote": 12607.7778 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0658, "close": 0.066, "volume": 240090.0, "close_time": 1768705199999, "quote_volume": 15880.9439, "trades": 332, "taker_buy_base": 118579.0, "taker_buy_quote": 7842.1053 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.066, "high": 0.0663, "low": 0.0659, "close": 0.0659, "volume": 84253.0, "close_time": 1768708799999, "quote_volume": 5568.8067, "trades": 164, "taker_buy_base": 23443.0, "taker_buy_quote": 1549.9932 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0659, "high": 0.066, "low": 0.0654, "close": 0.0657, "volume": 247732.0, "close_time": 1768712399999, "quote_volume": 16237.2326, "trades": 258, "taker_buy_base": 123025.0, "taker_buy_quote": 8064.463 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0654, "close": 0.0656, "volume": 276424.0, "close_time": 1768715999999, "quote_volume": 18104.365, "trades": 197, "taker_buy_base": 41078.0, "taker_buy_quote": 2694.4376 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.0656, "high": 0.0657, "low": 0.0653, "close": 0.0654, "volume": 62595.0, "close_time": 1768719599999, "quote_volume": 4102.3404, "trades": 128, "taker_buy_base": 18185.0, "taker_buy_quote": 1191.7346 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.0653, "high": 0.0656, "low": 0.065, "close": 0.0652, "volume": 427003.0, "close_time": 1768723199999, "quote_volume": 27847.3698, "trades": 231, "taker_buy_base": 179292.0, "taker_buy_quote": 11689.53 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0651, "close": 0.0652, "volume": 208650.0, "close_time": 1768726799999, "quote_volume": 13602.5245, "trades": 195, "taker_buy_base": 88796.0, "taker_buy_quote": 5792.7133 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.0652, "high": 0.0653, "low": 0.0649, "close": 0.0651, "volume": 157817.0, "close_time": 1768730399999, "quote_volume": 10270.7099, "trades": 179, "taker_buy_base": 47598.0, "taker_buy_quote": 3101.7114 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0651, "high": 0.0653, "low": 0.0649, "close": 0.0651, "volume": 155944.0, "close_time": 1768733999999, "quote_volume": 10155.8575, "trades": 192, "taker_buy_base": 108833.0, "taker_buy_quote": 7090.1098 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.0652, "high": 0.0654, "low": 0.065, "close": 0.0651, "volume": 89522.0, "close_time": 1768737599999, "quote_volume": 5841.642, "trades": 172, "taker_buy_base": 49432.0, "taker_buy_quote": 3228.0332 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0651, "high": 0.0653, "low": 0.0648, "close": 0.0649, "volume": 226562.0, "close_time": 1768741199999, "quote_volume": 14726.8798, "trades": 189, "taker_buy_base": 78494.0, "taker_buy_quote": 5102.9356 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.0649, "high": 0.0654, "low": 0.0648, "close": 0.065, "volume": 109781.0, "close_time": 1768744799999, "quote_volume": 7146.5176, "trades": 115, "taker_buy_base": 75273.0, "taker_buy_quote": 4901.4323 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0649, "high": 0.0654, "low": 0.0647, "close": 0.0648, "volume": 142211.0, "close_time": 1768748399999, "quote_volume": 9241.0047, "trades": 139, "taker_buy_base": 59157.0, "taker_buy_quote": 3849.8048 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.0648, "high": 0.0656, "low": 0.0648, "close": 0.0656, "volume": 215530.0, "close_time": 1768751999999, "quote_volume": 14085.4909, "trades": 264, "taker_buy_base": 166727.0, "taker_buy_quote": 10898.2548 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0656, "high": 0.066, "low": 0.0655, "close": 0.0658, "volume": 208931.0, "close_time": 1768755599999, "quote_volume": 13739.452, "trades": 142, "taker_buy_base": 140350.0, "taker_buy_quote": 9232.4664 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.0659, "high": 0.0661, "low": 0.0658, "close": 0.0661, "volume": 164317.0, "close_time": 1768759199999, "quote_volume": 10831.4495, "trades": 94, "taker_buy_base": 110510.0, "taker_buy_quote": 7285.9756 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.0659, "high": 0.0666, "low": 0.0658, "close": 0.0665, "volume": 267161.0, "close_time": 1768762799999, "quote_volume": 17728.3784, "trades": 153, "taker_buy_base": 165762.0, "taker_buy_quote": 11005.6777 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0661, "close": 0.0662, "volume": 79082.0, "close_time": 1768766399999, "quote_volume": 5246.8857, "trades": 125, "taker_buy_base": 38430.0, "taker_buy_quote": 2548.8348 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0662, "high": 0.0675, "low": 0.0661, "close": 0.0665, "volume": 2186415.0, "close_time": 1768769999999, "quote_volume": 146093.7753, "trades": 1409, "taker_buy_base": 1170078.0, "taker_buy_quote": 78281.2835 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.0665, "high": 0.0669, "low": 0.0665, "close": 0.0665, "volume": 201482.0, "close_time": 1768773599999, "quote_volume": 13443.9078, "trades": 139, "taker_buy_base": 97291.0, "taker_buy_quote": 6492.5282 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.0666, "high": 0.0668, "low": 0.0664, "close": 0.0664, "volume": 177014.0, "close_time": 1768777199999, "quote_volume": 11786.3821, "trades": 127, "taker_buy_base": 76589.0, "taker_buy_quote": 5102.6287 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.0663, "high": 0.0665, "low": 0.0632, "close": 0.0634, "volume": 1193421.0, "close_time": 1768780799999, "quote_volume": 77017.1664, "trades": 729, "taker_buy_base": 600367.0, "taker_buy_quote": 38708.234 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0633, "high": 0.0633, "low": 0.0541, "close": 0.0607, "volume": 5475605.0, "close_time": 1768784399999, "quote_volume": 325746.0045, "trades": 4588, "taker_buy_base": 2855598.0, "taker_buy_quote": 169639.729 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0607, "high": 0.0609, "low": 0.0602, "close": 0.0603, "volume": 181969.0, "close_time": 1768787999999, "quote_volume": 11022.0501, "trades": 100, "taker_buy_base": 116668.0, "taker_buy_quote": 7063.551 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.0604, "high": 0.0609, "low": 0.0603, "close": 0.0607, "volume": 144113.0, "close_time": 1768791599999, "quote_volume": 8732.901, "trades": 93, "taker_buy_base": 107872.0, "taker_buy_quote": 6544.1435 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.0607, "high": 0.0612, "low": 0.0606, "close": 0.0612, "volume": 156421.0, "close_time": 1768795199999, "quote_volume": 9516.0709, "trades": 166, "taker_buy_base": 98722.0, "taker_buy_quote": 6006.8669 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0611, "high": 0.0611, "low": 0.0603, "close": 0.0603, "volume": 176906.0, "close_time": 1768798799999, "quote_volume": 10758.6217, "trades": 167, "taker_buy_base": 69627.0, "taker_buy_quote": 4238.1858 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0602, "high": 0.0604, "low": 0.0598, "close": 0.0603, "volume": 367805.0, "close_time": 1768802399999, "quote_volume": 22104.8789, "trades": 268, "taker_buy_base": 130515.0, "taker_buy_quote": 7849.1297 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.0604, "high": 0.0606, "low": 0.06, "close": 0.0601, "volume": 278011.0, "close_time": 1768805999999, "quote_volume": 16738.8667, "trades": 170, "taker_buy_base": 89666.0, "taker_buy_quote": 5403.5523 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.0602, "high": 0.0605, "low": 0.0602, "close": 0.0603, "volume": 182161.0, "close_time": 1768809599999, "quote_volume": 10981.4165, "trades": 150, "taker_buy_base": 100021.0, "taker_buy_quote": 6031.5905 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0602, "high": 0.0607, "low": 0.0601, "close": 0.0607, "volume": 127803.0, "close_time": 1768813199999, "quote_volume": 7723.1889, "trades": 121, "taker_buy_base": 88585.0, "taker_buy_quote": 5354.3467 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.0606, "high": 0.0611, "low": 0.0605, "close": 0.0607, "volume": 166720.0, "close_time": 1768816799999, "quote_volume": 10128.291, "trades": 105, "taker_buy_base": 133312.0, "taker_buy_quote": 8099.4325 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0607, "high": 0.0607, "low": 0.0603, "close": 0.0603, "volume": 142519.0, "close_time": 1768820399999, "quote_volume": 8617.8063, "trades": 77, "taker_buy_base": 71530.0, "taker_buy_quote": 4320.5917 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.0605, "high": 0.0607, "low": 0.0604, "close": 0.0605, "volume": 117765.0, "close_time": 1768823999999, "quote_volume": 7131.6475, "trades": 91, "taker_buy_base": 64335.0, "taker_buy_quote": 3896.3931 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0605, "high": 0.0606, "low": 0.0602, "close": 0.0602, "volume": 85774.0, "close_time": 1768827599999, "quote_volume": 5185.2769, "trades": 87, "taker_buy_base": 30422.0, "taker_buy_quote": 1840.7737 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.0603, "high": 0.0608, "low": 0.0601, "close": 0.0605, "volume": 323398.0, "close_time": 1768831199999, "quote_volume": 19540.9169, "trades": 212, "taker_buy_base": 106601.0, "taker_buy_quote": 6456.2506 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0604, "high": 0.0608, "low": 0.0603, "close": 0.0607, "volume": 55609.0, "close_time": 1768834799999, "quote_volume": 3368.6642, "trades": 56, "taker_buy_base": 32641.0, "taker_buy_quote": 1976.8105 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.0607, "high": 0.0612, "low": 0.0606, "close": 0.061, "volume": 510595.0, "close_time": 1768838399999, "quote_volume": 31077.8218, "trades": 327, "taker_buy_base": 425220.0, "taker_buy_quote": 25884.4261 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.061, "high": 0.0615, "low": 0.061, "close": 0.0615, "volume": 114591.0, "close_time": 1768841999999, "quote_volume": 7022.4525, "trades": 82, "taker_buy_base": 58498.0, "taker_buy_quote": 3586.8877 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0615, "high": 0.0615, "low": 0.0609, "close": 0.061, "volume": 128538.0, "close_time": 1768845599999, "quote_volume": 7863.5663, "trades": 66, "taker_buy_base": 28535.0, "taker_buy_quote": 1747.1966 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.061, "high": 0.0612, "low": 0.0608, "close": 0.061, "volume": 74098.0, "close_time": 1768849199999, "quote_volume": 4511.213, "trades": 43, "taker_buy_base": 61957.0, "taker_buy_quote": 3772.2934 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0612, "high": 0.0617, "low": 0.0612, "close": 0.0616, "volume": 189199.0, "close_time": 1768852799999, "quote_volume": 11630.4789, "trades": 144, "taker_buy_base": 115552.0, "taker_buy_quote": 7104.0867 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0616, "high": 0.0616, "low": 0.0614, "close": 0.0615, "volume": 196381.0, "close_time": 1768856399999, "quote_volume": 12074.0166, "trades": 121, "taker_buy_base": 102849.0, "taker_buy_quote": 6322.4036 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0616, "high": 0.0616, "low": 0.0609, "close": 0.0611, "volume": 382548.0, "close_time": 1768859999999, "quote_volume": 23431.8358, "trades": 172, "taker_buy_base": 97429.0, "taker_buy_quote": 5971.618 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0611, "high": 0.0612, "low": 0.0606, "close": 0.0606, "volume": 91048.0, "close_time": 1768863599999, "quote_volume": 5553.0868, "trades": 126, "taker_buy_base": 53273.0, "taker_buy_quote": 3251.6537 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.0605, "high": 0.0612, "low": 0.0605, "close": 0.061, "volume": 128352.0, "close_time": 1768867199999, "quote_volume": 7813.6185, "trades": 152, "taker_buy_base": 104975.0, "taker_buy_quote": 6390.5575 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0608, "high": 0.061, "low": 0.0605, "close": 0.0606, "volume": 185861.0, "close_time": 1768870799999, "quote_volume": 11293.9814, "trades": 250, "taker_buy_base": 113798.0, "taker_buy_quote": 6917.066 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0606, "high": 0.0621, "low": 0.0605, "close": 0.0619, "volume": 561712.0, "close_time": 1768874399999, "quote_volume": 34481.571, "trades": 364, "taker_buy_base": 416518.0, "taker_buy_quote": 25573.0916 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0617, "high": 0.0642, "low": 0.0617, "close": 0.0623, "volume": 2992649.0, "close_time": 1768877999999, "quote_volume": 189337.6485, "trades": 1685, "taker_buy_base": 1974048.0, "taker_buy_quote": 125040.3824 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0624, "high": 0.0636, "low": 0.0623, "close": 0.0628, "volume": 603307.0, "close_time": 1768881599999, "quote_volume": 38095.1772, "trades": 451, "taker_buy_base": 373332.0, "taker_buy_quote": 23576.6336 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0629, "high": 0.0636, "low": 0.0626, "close": 0.063, "volume": 691111.0, "close_time": 1768885199999, "quote_volume": 43605.06, "trades": 716, "taker_buy_base": 424327.0, "taker_buy_quote": 26788.1791 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0629, "high": 0.0641, "low": 0.0625, "close": 0.0627, "volume": 911028.0, "close_time": 1768888799999, "quote_volume": 57649.2963, "trades": 807, "taker_buy_base": 505376.0, "taker_buy_quote": 31963.5388 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0626, "high": 0.0626, "low": 0.0614, "close": 0.0615, "volume": 1014240.0, "close_time": 1768892399999, "quote_volume": 63016.5179, "trades": 703, "taker_buy_base": 382587.0, "taker_buy_quote": 23788.9975 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0615, "high": 0.0619, "low": 0.0609, "close": 0.061, "volume": 439451.0, "close_time": 1768895999999, "quote_volume": 26954.4815, "trades": 156, "taker_buy_base": 216545.0, "taker_buy_quote": 13288.1768 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.061, "high": 0.061, "low": 0.0601, "close": 0.0603, "volume": 264840.0, "close_time": 1768899599999, "quote_volume": 16034.3936, "trades": 197, "taker_buy_base": 94832.0, "taker_buy_quote": 5734.3365 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0595, "close": 0.0599, "volume": 211336.0, "close_time": 1768903199999, "quote_volume": 12672.042, "trades": 157, "taker_buy_base": 57767.0, "taker_buy_quote": 3456.4609 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0599, "high": 0.0603, "low": 0.0596, "close": 0.0596, "volume": 164862.0, "close_time": 1768906799999, "quote_volume": 9895.5018, "trades": 81, "taker_buy_base": 116706.0, "taker_buy_quote": 7010.5685 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0597, "high": 0.0598, "low": 0.0591, "close": 0.0592, "volume": 140711.0, "close_time": 1768910399999, "quote_volume": 8359.1441, "trades": 127, "taker_buy_base": 79902.0, "taker_buy_quote": 4746.3778 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0592, "high": 0.0601, "low": 0.0591, "close": 0.0598, "volume": 200145.0, "close_time": 1768913999999, "quote_volume": 11947.746, "trades": 115, "taker_buy_base": 157919.0, "taker_buy_quote": 9423.4297 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.0598, "high": 0.0598, "low": 0.0593, "close": 0.0596, "volume": 361829.0, "close_time": 1768917599999, "quote_volume": 21571.555, "trades": 210, "taker_buy_base": 243221.0, "taker_buy_quote": 14502.1285 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0596, "high": 0.0603, "low": 0.0593, "close": 0.0602, "volume": 1375390.0, "close_time": 1768921199999, "quote_volume": 82233.5439, "trades": 1301, "taker_buy_base": 1091874.0, "taker_buy_quote": 65287.3178 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0602, "high": 0.0603, "low": 0.059, "close": 0.0596, "volume": 786051.0, "close_time": 1768924799999, "quote_volume": 46767.4062, "trades": 702, "taker_buy_base": 513207.0, "taker_buy_quote": 30517.5904 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0597, "high": 0.0598, "low": 0.0584, "close": 0.0588, "volume": 481527.0, "close_time": 1768928399999, "quote_volume": 28426.6122, "trades": 823, "taker_buy_base": 267072.0, "taker_buy_quote": 15825.194 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0587, "high": 0.0591, "low": 0.0585, "close": 0.0587, "volume": 496419.0, "close_time": 1768931999999, "quote_volume": 29099.2488, "trades": 697, "taker_buy_base": 322553.0, "taker_buy_quote": 18910.0841 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0588, "high": 0.0589, "low": 0.0583, "close": 0.0584, "volume": 332682.0, "close_time": 1768935599999, "quote_volume": 19503.1798, "trades": 390, "taker_buy_base": 194410.0, "taker_buy_quote": 11389.3388 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0585, "high": 0.0586, "low": 0.0582, "close": 0.0584, "volume": 92691.0, "close_time": 1768939199999, "quote_volume": 5409.8684, "trades": 63, "taker_buy_base": 51483.0, "taker_buy_quote": 3005.1249 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0584, "high": 0.0588, "low": 0.0582, "close": 0.0588, "volume": 63945.0, "close_time": 1768942799999, "quote_volume": 3749.8864, "trades": 59, "taker_buy_base": 21757.0, "taker_buy_quote": 1277.4823 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0581, "close": 0.0582, "volume": 29653.0, "close_time": 1768946399999, "quote_volume": 1730.4425, "trades": 24, "taker_buy_base": 18117.0, "taker_buy_quote": 1055.2348 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0581, "high": 0.0585, "low": 0.0571, "close": 0.0584, "volume": 760065.0, "close_time": 1768949999999, "quote_volume": 44149.945, "trades": 335, "taker_buy_base": 535267.0, "taker_buy_quote": 31145.4364 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0583, "high": 0.0593, "low": 0.0582, "close": 0.0585, "volume": 795404.0, "close_time": 1768953599999, "quote_volume": 46692.0923, "trades": 273, "taker_buy_base": 522089.0, "taker_buy_quote": 30693.4901 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0586, "high": 0.0595, "low": 0.0585, "close": 0.0593, "volume": 485779.0, "close_time": 1768957199999, "quote_volume": 28609.9029, "trades": 302, "taker_buy_base": 209125.0, "taker_buy_quote": 12326.2132 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.0594, "high": 0.0595, "low": 0.059, "close": 0.0591, "volume": 201687.0, "close_time": 1768960799999, "quote_volume": 11964.7389, "trades": 132, "taker_buy_base": 101515.0, "taker_buy_quote": 6024.5237 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.0592, "high": 0.0598, "low": 0.0592, "close": 0.0595, "volume": 345381.0, "close_time": 1768964399999, "quote_volume": 20575.1327, "trades": 153, "taker_buy_base": 156465.0, "taker_buy_quote": 9329.2583 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0595, "high": 0.0599, "low": 0.0593, "close": 0.0595, "volume": 232763.0, "close_time": 1768967999999, "quote_volume": 13895.9283, "trades": 141, "taker_buy_base": 57764.0, "taker_buy_quote": 3442.8919 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0595, "high": 0.0596, "low": 0.0593, "close": 0.0594, "volume": 246553.0, "close_time": 1768971599999, "quote_volume": 14661.0267, "trades": 208, "taker_buy_base": 62041.0, "taker_buy_quote": 3689.2756 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.0594, "high": 0.0595, "low": 0.0589, "close": 0.0592, "volume": 174682.0, "close_time": 1768975199999, "quote_volume": 10334.4926, "trades": 137, "taker_buy_base": 103283.0, "taker_buy_quote": 6112.0129 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.0592, "high": 0.0594, "low": 0.0591, "close": 0.0592, "volume": 98519.0, "close_time": 1768978799999, "quote_volume": 5839.6517, "trades": 114, "taker_buy_base": 66768.0, "taker_buy_quote": 3958.8923 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0591, "high": 0.0593, "low": 0.0589, "close": 0.059, "volume": 90294.0, "close_time": 1768982399999, "quote_volume": 5332.501, "trades": 133, "taker_buy_base": 67082.0, "taker_buy_quote": 3961.131 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0591, "high": 0.0601, "low": 0.0587, "close": 0.0599, "volume": 537430.0, "close_time": 1768985999999, "quote_volume": 31870.9246, "trades": 244, "taker_buy_base": 283595.0, "taker_buy_quote": 16864.0235 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.06, "high": 0.0603, "low": 0.0593, "close": 0.0594, "volume": 525763.0, "close_time": 1768989599999, "quote_volume": 31457.4428, "trades": 266, "taker_buy_base": 307296.0, "taker_buy_quote": 18385.0123 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.0594, "high": 0.0599, "low": 0.0593, "close": 0.0595, "volume": 425241.0, "close_time": 1768993199999, "quote_volume": 25360.0066, "trades": 244, "taker_buy_base": 325915.0, "taker_buy_quote": 19437.8941 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.0595, "high": 0.0598, "low": 0.0591, "close": 0.0591, "volume": 444302.0, "close_time": 1768996799999, "quote_volume": 26437.3806, "trades": 196, "taker_buy_base": 339028.0, "taker_buy_quote": 20170.4199 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0591, "high": 0.0592, "low": 0.0584, "close": 0.0591, "volume": 230690.0, "close_time": 1769000399999, "quote_volume": 13554.1306, "trades": 183, "taker_buy_base": 68214.0, "taker_buy_quote": 4014.3763 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.0591, "high": 0.0594, "low": 0.0588, "close": 0.0591, "volume": 210925.0, "close_time": 1769003999999, "quote_volume": 12481.9573, "trades": 324, "taker_buy_base": 125295.0, "taker_buy_quote": 7416.3079 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.059, "high": 0.0604, "low": 0.0589, "close": 0.06, "volume": 569135.0, "close_time": 1769007599999, "quote_volume": 34062.2048, "trades": 579, "taker_buy_base": 345615.0, "taker_buy_quote": 20688.6374 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.0599, "high": 0.0603, "low": 0.0596, "close": 0.06, "volume": 199601.0, "close_time": 1769011199999, "quote_volume": 11963.8773, "trades": 279, "taker_buy_base": 60269.0, "taker_buy_quote": 3615.4984 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0601, "high": 0.0601, "low": 0.0582, "close": 0.0582, "volume": 239334.0, "close_time": 1769014799999, "quote_volume": 14160.4398, "trades": 246, "taker_buy_base": 121906.0, "taker_buy_quote": 7216.6159 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0582, "high": 0.0587, "low": 0.0578, "close": 0.0583, "volume": 542421.0, "close_time": 1769018399999, "quote_volume": 31530.9835, "trades": 494, "taker_buy_base": 225289.0, "taker_buy_quote": 13097.5987 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0583, "high": 0.0589, "low": 0.0581, "close": 0.0587, "volume": 109575.0, "close_time": 1769021999999, "quote_volume": 6391.2933, "trades": 214, "taker_buy_base": 71827.0, "taker_buy_quote": 4192.2816 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0587, "high": 0.0603, "low": 0.0584, "close": 0.0602, "volume": 349715.0, "close_time": 1769025599999, "quote_volume": 20787.8051, "trades": 440, "taker_buy_base": 200448.0, "taker_buy_quote": 11893.3049 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0602, "high": 0.0604, "low": 0.0594, "close": 0.0599, "volume": 161555.0, "close_time": 1769029199999, "quote_volume": 9686.0191, "trades": 181, "taker_buy_base": 91098.0, "taker_buy_quote": 5456.3169 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.0599, "high": 0.0601, "low": 0.0597, "close": 0.0599, "volume": 154077.0, "close_time": 1769032799999, "quote_volume": 9233.5182, "trades": 294, "taker_buy_base": 63181.0, "taker_buy_quote": 3788.4276 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0599, "high": 0.06, "low": 0.0594, "close": 0.0598, "volume": 64256.0, "close_time": 1769036399999, "quote_volume": 3833.0208, "trades": 100, "taker_buy_base": 50567.0, "taker_buy_quote": 3016.8058 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.0597, "high": 0.0599, "low": 0.0594, "close": 0.0597, "volume": 120114.0, "close_time": 1769039999999, "quote_volume": 7166.2635, "trades": 217, "taker_buy_base": 74010.0, "taker_buy_quote": 4416.0933 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0596, "high": 0.0606, "low": 0.0596, "close": 0.0605, "volume": 280152.0, "close_time": 1769043599999, "quote_volume": 16857.9339, "trades": 288, "taker_buy_base": 139046.0, "taker_buy_quote": 8370.1281 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.0604, "high": 0.0605, "low": 0.06, "close": 0.0602, "volume": 190305.0, "close_time": 1769047199999, "quote_volume": 11467.921, "trades": 252, "taker_buy_base": 82143.0, "taker_buy_quote": 4952.3998 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0602, "high": 0.0604, "low": 0.0599, "close": 0.0599, "volume": 324260.0, "close_time": 1769050799999, "quote_volume": 19480.1654, "trades": 276, "taker_buy_base": 66396.0, "taker_buy_quote": 3990.0816 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.06, "high": 0.0604, "low": 0.0599, "close": 0.0603, "volume": 188543.0, "close_time": 1769054399999, "quote_volume": 11340.4672, "trades": 201, "taker_buy_base": 129571.0, "taker_buy_quote": 7793.4836 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0603, "high": 0.0604, "low": 0.06, "close": 0.0601, "volume": 146735.0, "close_time": 1769057999999, "quote_volume": 8825.4914, "trades": 140, "taker_buy_base": 76247.0, "taker_buy_quote": 4586.2723 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0601, "high": 0.0602, "low": 0.0597, "close": 0.0599, "volume": 130575.0, "close_time": 1769061599999, "quote_volume": 7825.1431, "trades": 199, "taker_buy_base": 90284.0, "taker_buy_quote": 5412.1133 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0598, "high": 0.0601, "low": 0.0595, "close": 0.0598, "volume": 169822.0, "close_time": 1769065199999, "quote_volume": 10151.6323, "trades": 183, "taker_buy_base": 110341.0, "taker_buy_quote": 6598.3746 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.0598, "high": 0.0598, "low": 0.0593, "close": 0.0593, "volume": 75150.0, "close_time": 1769068799999, "quote_volume": 4472.0499, "trades": 164, "taker_buy_base": 25685.0, "taker_buy_quote": 1529.3338 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0593, "high": 0.0595, "low": 0.0589, "close": 0.0592, "volume": 166247.0, "close_time": 1769072399999, "quote_volume": 9838.0064, "trades": 193, "taker_buy_base": 102857.0, "taker_buy_quote": 6087.3146 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0592, "high": 0.0594, "low": 0.059, "close": 0.0592, "volume": 136379.0, "close_time": 1769075999999, "quote_volume": 8075.127, "trades": 162, "taker_buy_base": 66117.0, "taker_buy_quote": 3918.4354 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0591, "high": 0.0596, "low": 0.0589, "close": 0.0591, "volume": 1179788.0, "close_time": 1769079599999, "quote_volume": 69833.9414, "trades": 769, "taker_buy_base": 656408.0, "taker_buy_quote": 38882.2702 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.0591, "high": 0.0593, "low": 0.0588, "close": 0.0589, "volume": 537774.0, "close_time": 1769083199999, "quote_volume": 31756.9484, "trades": 394, "taker_buy_base": 294630.0, "taker_buy_quote": 17412.703 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0588, "volume": 50109.0, "close_time": 1769086799999, "quote_volume": 2946.9342, "trades": 133, "taker_buy_base": 20672.0, "taker_buy_quote": 1215.759 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0589, "high": 0.0591, "low": 0.0584, "close": 0.0586, "volume": 88057.0, "close_time": 1769090399999, "quote_volume": 5176.9565, "trades": 204, "taker_buy_base": 55510.0, "taker_buy_quote": 3261.8516 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0586, "high": 0.0587, "low": 0.058, "close": 0.0581, "volume": 270395.0, "close_time": 1769093999999, "quote_volume": 15773.0641, "trades": 348, "taker_buy_base": 111399.0, "taker_buy_quote": 6516.2168 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.058, "high": 0.0585, "low": 0.0577, "close": 0.0583, "volume": 145884.0, "close_time": 1769097599999, "quote_volume": 8483.3562, "trades": 140, "taker_buy_base": 116334.0, "taker_buy_quote": 6768.2844 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0583, "high": 0.0589, "low": 0.0583, "close": 0.0588, "volume": 263370.0, "close_time": 1769101199999, "quote_volume": 15429.2805, "trades": 172, "taker_buy_base": 176744.0, "taker_buy_quote": 10362.0324 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0587, "high": 0.0589, "low": 0.0584, "close": 0.0589, "volume": 126398.0, "close_time": 1769104799999, "quote_volume": 7421.3373, "trades": 217, "taker_buy_base": 60427.0, "taker_buy_quote": 3549.3335 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0585, "close": 0.0585, "volume": 53699.0, "close_time": 1769108399999, "quote_volume": 3153.438, "trades": 131, "taker_buy_base": 27876.0, "taker_buy_quote": 1637.6535 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0586, "high": 0.0591, "low": 0.0585, "close": 0.059, "volume": 104755.0, "close_time": 1769111999999, "quote_volume": 6153.4461, "trades": 132, "taker_buy_base": 55915.0, "taker_buy_quote": 3283.9374 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.059, "high": 0.0593, "low": 0.0587, "close": 0.0589, "volume": 69191.0, "close_time": 1769115599999, "quote_volume": 4077.2778, "trades": 99, "taker_buy_base": 39210.0, "taker_buy_quote": 2310.1388 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.0589, "high": 0.0592, "low": 0.0588, "close": 0.0592, "volume": 92453.0, "close_time": 1769119199999, "quote_volume": 5453.2914, "trades": 153, "taker_buy_base": 67072.0, "taker_buy_quote": 3957.0436 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0591, "high": 0.0593, "low": 0.0588, "close": 0.0588, "volume": 62878.0, "close_time": 1769122799999, "quote_volume": 3714.881, "trades": 105, "taker_buy_base": 33676.0, "taker_buy_quote": 1992.0376 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0587, "high": 0.0588, "low": 0.0584, "close": 0.0586, "volume": 70462.0, "close_time": 1769126399999, "quote_volume": 4126.0174, "trades": 120, "taker_buy_base": 36675.0, "taker_buy_quote": 2148.1928 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0586, "high": 0.0589, "low": 0.0586, "close": 0.0588, "volume": 64358.0, "close_time": 1769129999999, "quote_volume": 3777.6165, "trades": 158, "taker_buy_base": 28758.0, "taker_buy_quote": 1688.0615 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.0587, "high": 0.0592, "low": 0.0587, "close": 0.0592, "volume": 53445.0, "close_time": 1769133599999, "quote_volume": 3156.2808, "trades": 165, "taker_buy_base": 33682.0, "taker_buy_quote": 1989.8589 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.0592, "high": 0.0594, "low": 0.0588, "close": 0.0588, "volume": 104955.0, "close_time": 1769137199999, "quote_volume": 6202.7861, "trades": 227, "taker_buy_base": 40374.0, "taker_buy_quote": 2387.6563 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0588, "high": 0.0591, "low": 0.0587, "close": 0.0589, "volume": 302559.0, "close_time": 1769140799999, "quote_volume": 17802.156, "trades": 304, "taker_buy_base": 89403.0, "taker_buy_quote": 5263.6196 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0589, "high": 0.0595, "low": 0.0589, "close": 0.0595, "volume": 80460.0, "close_time": 1769144399999, "quote_volume": 4757.7982, "trades": 124, "taker_buy_base": 71298.0, "taker_buy_quote": 4217.6219 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0594, "high": 0.0594, "low": 0.059, "close": 0.0591, "volume": 113066.0, "close_time": 1769147999999, "quote_volume": 6690.4748, "trades": 79, "taker_buy_base": 46390.0, "taker_buy_quote": 2745.4696 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0591, "high": 0.0592, "low": 0.0587, "close": 0.0588, "volume": 94469.0, "close_time": 1769151599999, "quote_volume": 5574.0834, "trades": 108, "taker_buy_base": 43980.0, "taker_buy_quote": 2594.9029 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.0587, "high": 0.0589, "low": 0.0585, "close": 0.0586, "volume": 83004.0, "close_time": 1769155199999, "quote_volume": 4877.8749, "trades": 175, "taker_buy_base": 44557.0, "taker_buy_quote": 2619.8161 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0586, "high": 0.0589, "low": 0.0583, "close": 0.0585, "volume": 197239.0, "close_time": 1769158799999, "quote_volume": 11533.8465, "trades": 196, "taker_buy_base": 44602.0, "taker_buy_quote": 2614.2843 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.0584, "high": 0.0588, "low": 0.0584, "close": 0.0586, "volume": 167241.0, "close_time": 1769162399999, "quote_volume": 9795.6022, "trades": 180, "taker_buy_base": 116186.0, "taker_buy_quote": 6805.8229 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0587, "high": 0.0588, "low": 0.0585, "close": 0.0587, "volume": 124321.0, "close_time": 1769165999999, "quote_volume": 7289.2, "trades": 160, "taker_buy_base": 38292.0, "taker_buy_quote": 2247.0505 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0587, "high": 0.0591, "low": 0.0586, "close": 0.059, "volume": 186018.0, "close_time": 1769169599999, "quote_volume": 10948.0508, "trades": 167, "taker_buy_base": 129183.0, "taker_buy_quote": 7600.6529 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.059, "high": 0.0591, "low": 0.0588, "close": 0.0589, "volume": 61304.0, "close_time": 1769173199999, "quote_volume": 3609.7237, "trades": 124, "taker_buy_base": 24881.0, "taker_buy_quote": 1465.6543 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0589, "high": 0.0591, "low": 0.0588, "close": 0.0589, "volume": 192715.0, "close_time": 1769176799999, "quote_volume": 11357.2971, "trades": 249, "taker_buy_base": 141844.0, "taker_buy_quote": 8361.1587 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.0589, "high": 0.059, "low": 0.0579, "close": 0.0582, "volume": 151654.0, "close_time": 1769180399999, "quote_volume": 8874.0914, "trades": 269, "taker_buy_base": 70277.0, "taker_buy_quote": 4109.6696 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.0583, "high": 0.0592, "low": 0.058, "close": 0.0591, "volume": 111612.0, "close_time": 1769183999999, "quote_volume": 6542.8915, "trades": 163, "taker_buy_base": 76430.0, "taker_buy_quote": 4489.5861 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.059, "high": 0.0595, "low": 0.0587, "close": 0.0593, "volume": 116619.0, "close_time": 1769187599999, "quote_volume": 6900.9718, "trades": 166, "taker_buy_base": 74837.0, "taker_buy_quote": 4430.1909 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0592, "high": 0.06, "low": 0.0588, "close": 0.0593, "volume": 190232.0, "close_time": 1769191199999, "quote_volume": 11327.4021, "trades": 258, "taker_buy_base": 112770.0, "taker_buy_quote": 6717.0487 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.0593, "high": 0.0599, "low": 0.0592, "close": 0.0596, "volume": 333931.0, "close_time": 1769194799999, "quote_volume": 19910.8386, "trades": 247, "taker_buy_base": 207001.0, "taker_buy_quote": 12349.9026 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.0595, "high": 0.0595, "low": 0.0585, "close": 0.0587, "volume": 114279.0, "close_time": 1769198399999, "quote_volume": 6734.1695, "trades": 192, "taker_buy_base": 50727.0, "taker_buy_quote": 2989.5182 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0587, "high": 0.0587, "low": 0.0577, "close": 0.0578, "volume": 600160.0, "close_time": 1769201999999, "quote_volume": 34769.7506, "trades": 214, "taker_buy_base": 96670.0, "taker_buy_quote": 5617.6649 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0579, "high": 0.0582, "low": 0.0577, "close": 0.0579, "volume": 134844.0, "close_time": 1769205599999, "quote_volume": 7819.3282, "trades": 154, "taker_buy_base": 90655.0, "taker_buy_quote": 5259.1591 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.0578, "high": 0.0584, "low": 0.0578, "close": 0.0584, "volume": 78501.0, "close_time": 1769209199999, "quote_volume": 4562.8615, "trades": 114, "taker_buy_base": 45379.0, "taker_buy_quote": 2638.5876 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0581, "close": 0.0583, "volume": 46340.0, "close_time": 1769212799999, "quote_volume": 2698.6301, "trades": 63, "taker_buy_base": 30831.0, "taker_buy_quote": 1796.0905 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0577, "close": 0.0578, "volume": 173816.0, "close_time": 1769216399999, "quote_volume": 10066.9277, "trades": 147, "taker_buy_base": 60905.0, "taker_buy_quote": 3536.9086 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.0577, "high": 0.0579, "low": 0.0575, "close": 0.0578, "volume": 129790.0, "close_time": 1769219999999, "quote_volume": 7494.5667, "trades": 117, "taker_buy_base": 50953.0, "taker_buy_quote": 2940.6015 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.0579, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 58618.0, "close_time": 1769223599999, "quote_volume": 3392.0279, "trades": 73, "taker_buy_base": 33409.0, "taker_buy_quote": 1934.2934 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.0578, "high": 0.0581, "low": 0.0578, "close": 0.0579, "volume": 129488.0, "close_time": 1769227199999, "quote_volume": 7510.6714, "trades": 145, "taker_buy_base": 103074.0, "taker_buy_quote": 5979.3626 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0579, "high": 0.0581, "low": 0.0577, "close": 0.0577, "volume": 145627.0, "close_time": 1769230799999, "quote_volume": 8431.8411, "trades": 145, "taker_buy_base": 57259.0, "taker_buy_quote": 3317.9561 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.0577, "high": 0.0579, "low": 0.0576, "close": 0.0579, "volume": 162381.0, "close_time": 1769234399999, "quote_volume": 9378.9029, "trades": 158, "taker_buy_base": 110418.0, "taker_buy_quote": 6378.3188 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.0579, "high": 0.0582, "low": 0.0579, "close": 0.0582, "volume": 40340.0, "close_time": 1769237999999, "quote_volume": 2341.7547, "trades": 85, "taker_buy_base": 25825.0, "taker_buy_quote": 1498.655 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0582, "high": 0.0583, "low": 0.0579, "close": 0.058, "volume": 83261.0, "close_time": 1769241599999, "quote_volume": 4829.8769, "trades": 79, "taker_buy_base": 30088.0, "taker_buy_quote": 1746.2936 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.058, "high": 0.0581, "low": 0.0577, "close": 0.0581, "volume": 509299.0, "close_time": 1769245199999, "quote_volume": 29454.7385, "trades": 199, "taker_buy_base": 60882.0, "taker_buy_quote": 3527.8576 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.058, "high": 0.058, "low": 0.0577, "close": 0.0578, "volume": 136191.0, "close_time": 1769248799999, "quote_volume": 7879.569, "trades": 138, "taker_buy_base": 42763.0, "taker_buy_quote": 2472.9657 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.0578, "high": 0.0579, "low": 0.0576, "close": 0.0579, "volume": 146060.0, "close_time": 1769252399999, "quote_volume": 8432.6016, "trades": 125, "taker_buy_base": 82502.0, "taker_buy_quote": 4766.9831 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.0579, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 27142.0, "close_time": 1769255999999, "quote_volume": 1572.013, "trades": 56, "taker_buy_base": 19050.0, "taker_buy_quote": 1103.7435 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.058, "volume": 74717.0, "close_time": 1769259599999, "quote_volume": 4330.9376, "trades": 63, "taker_buy_base": 27302.0, "taker_buy_quote": 1583.5185 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.058, "high": 0.0581, "low": 0.0578, "close": 0.0578, "volume": 73335.0, "close_time": 1769263199999, "quote_volume": 4244.8267, "trades": 88, "taker_buy_base": 26183.0, "taker_buy_quote": 1516.1766 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.0577, "high": 0.058, "low": 0.0577, "close": 0.0578, "volume": 84471.0, "close_time": 1769266799999, "quote_volume": 4884.8517, "trades": 137, "taker_buy_base": 41867.0, "taker_buy_quote": 2422.6864 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.0578, "high": 0.0581, "low": 0.0575, "close": 0.0575, "volume": 209828.0, "close_time": 1769270399999, "quote_volume": 12111.5947, "trades": 225, "taker_buy_base": 126484.0, "taker_buy_quote": 7309.5985 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0575, "high": 0.0576, "low": 0.0573, "close": 0.0576, "volume": 157847.0, "close_time": 1769273999999, "quote_volume": 9068.3968, "trades": 133, "taker_buy_base": 96302.0, "taker_buy_quote": 5534.1646 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0576, "high": 0.0578, "low": 0.0574, "close": 0.0578, "volume": 34604.0, "close_time": 1769277599999, "quote_volume": 1994.9421, "trades": 66, "taker_buy_base": 25928.0, "taker_buy_quote": 1495.2633 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0578, "high": 0.0578, "low": 0.0576, "close": 0.0577, "volume": 81765.0, "close_time": 1769281199999, "quote_volume": 4717.3314, "trades": 77, "taker_buy_base": 29555.0, "taker_buy_quote": 1706.1044 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.0576, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 36822.0, "close_time": 1769284799999, "quote_volume": 2119.0156, "trades": 34, "taker_buy_base": 20366.0, "taker_buy_quote": 1172.1784 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0574, "high": 0.0577, "low": 0.0574, "close": 0.0575, "volume": 46530.0, "close_time": 1769288399999, "quote_volume": 2678.2568, "trades": 91, "taker_buy_base": 26042.0, "taker_buy_quote": 1499.4874 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.0575, "high": 0.0577, "low": 0.0574, "close": 0.0576, "volume": 57388.0, "close_time": 1769291999999, "quote_volume": 3304.2298, "trades": 98, "taker_buy_base": 40146.0, "taker_buy_quote": 2312.8518 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.0576, "high": 0.0577, "low": 0.0574, "close": 0.0577, "volume": 49482.0, "close_time": 1769295599999, "quote_volume": 2847.9094, "trades": 114, "taker_buy_base": 19291.0, "taker_buy_quote": 1110.9487 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.0577, "high": 0.0578, "low": 0.0575, "close": 0.0577, "volume": 42864.0, "close_time": 1769299199999, "quote_volume": 2473.4911, "trades": 102, "taker_buy_base": 19952.0, "taker_buy_quote": 1152.2616 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0577, "high": 0.0589, "low": 0.0576, "close": 0.0587, "volume": 271236.0, "close_time": 1769302799999, "quote_volume": 15758.9205, "trades": 196, "taker_buy_base": 171575.0, "taker_buy_quote": 9972.8839 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.0586, "high": 0.0587, "low": 0.0582, "close": 0.0584, "volume": 177970.0, "close_time": 1769306399999, "quote_volume": 10390.6138, "trades": 126, "taker_buy_base": 81310.0, "taker_buy_quote": 4745.9792 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.0584, "high": 0.059, "low": 0.0584, "close": 0.0589, "volume": 188272.0, "close_time": 1769309999999, "quote_volume": 11070.4654, "trades": 163, "taker_buy_base": 91577.0, "taker_buy_quote": 5380.5715 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0589, "high": 0.0597, "low": 0.0586, "close": 0.059, "volume": 1322004.0, "close_time": 1769313599999, "quote_volume": 78322.1092, "trades": 661, "taker_buy_base": 594367.0, "taker_buy_quote": 35246.5502 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.059, "high": 0.0595, "low": 0.0588, "close": 0.0593, "volume": 275837.0, "close_time": 1769317199999, "quote_volume": 16290.4642, "trades": 185, "taker_buy_base": 194686.0, "taker_buy_quote": 11501.088 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.0593, "high": 0.0596, "low": 0.0591, "close": 0.0593, "volume": 168966.0, "close_time": 1769320799999, "quote_volume": 10008.1075, "trades": 116, "taker_buy_base": 121685.0, "taker_buy_quote": 7206.5417 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0593, "high": 0.0594, "low": 0.059, "close": 0.0593, "volume": 62081.0, "close_time": 1769324399999, "quote_volume": 3674.3333, "trades": 73, "taker_buy_base": 26150.0, "taker_buy_quote": 1547.5886 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.0592, "high": 0.0593, "low": 0.0586, "close": 0.0586, "volume": 219580.0, "close_time": 1769327999999, "quote_volume": 12931.9334, "trades": 171, "taker_buy_base": 90967.0, "taker_buy_quote": 5356.9406 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0586, "high": 0.0587, "low": 0.0579, "close": 0.0584, "volume": 511197.0, "close_time": 1769331599999, "quote_volume": 29848.7696, "trades": 215, "taker_buy_base": 210933.0, "taker_buy_quote": 12314.0442 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.0584, "high": 0.0599, "low": 0.0584, "close": 0.0598, "volume": 600600.0, "close_time": 1769335199999, "quote_volume": 35507.0724, "trades": 316, "taker_buy_base": 483073.0, "taker_buy_quote": 28538.014 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0597, "high": 0.06, "low": 0.0593, "close": 0.0593, "volume": 692507.0, "close_time": 1769338799999, "quote_volume": 41342.5495, "trades": 365, "taker_buy_base": 267158.0, "taker_buy_quote": 15950.9026 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.0593, "high": 0.0595, "low": 0.0585, "close": 0.0587, "volume": 500655.0, "close_time": 1769342399999, "quote_volume": 29546.9597, "trades": 275, "taker_buy_base": 205551.0, "taker_buy_quote": 12185.4889 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0587, "high": 0.0591, "low": 0.0584, "close": 0.059, "volume": 150153.0, "close_time": 1769345999999, "quote_volume": 8827.2282, "trades": 88, "taker_buy_base": 43822.0, "taker_buy_quote": 2575.6824 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0589, "high": 0.059, "low": 0.0585, "close": 0.0586, "volume": 128793.0, "close_time": 1769349599999, "quote_volume": 7576.128, "trades": 62, "taker_buy_base": 34041.0, "taker_buy_quote": 1999.6388 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0585, "high": 0.0585, "low": 0.0575, "close": 0.0581, "volume": 615852.0, "close_time": 1769353199999, "quote_volume": 35636.3067, "trades": 249, "taker_buy_base": 286056.0, "taker_buy_quote": 16560.3935 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0581, "high": 0.0584, "low": 0.0577, "close": 0.0578, "volume": 379857.0, "close_time": 1769356799999, "quote_volume": 22005.9649, "trades": 263, "taker_buy_base": 116805.0, "taker_buy_quote": 6778.6838 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0577, "high": 0.0577, "low": 0.0565, "close": 0.0571, "volume": 479717.0, "close_time": 1769360399999, "quote_volume": 27366.333, "trades": 284, "taker_buy_base": 280062.0, "taker_buy_quote": 15989.8154 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.057, "high": 0.0572, "low": 0.0565, "close": 0.0566, "volume": 163534.0, "close_time": 1769363999999, "quote_volume": 9289.8665, "trades": 116, "taker_buy_base": 74431.0, "taker_buy_quote": 4227.5245 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0565, "high": 0.0566, "low": 0.0557, "close": 0.056, "volume": 593421.0, "close_time": 1769367599999, "quote_volume": 33237.1019, "trades": 720, "taker_buy_base": 387506.0, "taker_buy_quote": 21713.1172 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0561, "high": 0.0562, "low": 0.0546, "close": 0.055, "volume": 933953.0, "close_time": 1769371199999, "quote_volume": 51815.42, "trades": 715, "taker_buy_base": 594234.0, "taker_buy_quote": 32995.5015 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.055, "high": 0.0554, "low": 0.0549, "close": 0.0551, "volume": 419827.0, "close_time": 1769374799999, "quote_volume": 23114.9044, "trades": 330, "taker_buy_base": 210819.0, "taker_buy_quote": 11615.4677 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0552, "high": 0.0556, "low": 0.0552, "close": 0.0554, "volume": 167521.0, "close_time": 1769378399999, "quote_volume": 9279.4017, "trades": 141, "taker_buy_base": 135940.0, "taker_buy_quote": 7530.8492 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0554, "high": 0.0554, "low": 0.055, "close": 0.0551, "volume": 125665.0, "close_time": 1769381999999, "quote_volume": 6948.5065, "trades": 58, "taker_buy_base": 77000.0, "taker_buy_quote": 4260.5312 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.055, "high": 0.0559, "low": 0.055, "close": 0.0558, "volume": 369439.0, "close_time": 1769385599999, "quote_volume": 20541.4914, "trades": 101, "taker_buy_base": 231015.0, "taker_buy_quote": 12836.7506 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0557, "high": 0.0561, "low": 0.0556, "close": 0.0561, "volume": 219376.0, "close_time": 1769389199999, "quote_volume": 12262.7527, "trades": 110, "taker_buy_base": 165781.0, "taker_buy_quote": 9267.929 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.0561, "high": 0.0568, "low": 0.056, "close": 0.0567, "volume": 291182.0, "close_time": 1769392799999, "quote_volume": 16463.3654, "trades": 145, "taker_buy_base": 102233.0, "taker_buy_quote": 5779.6539 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0566, "high": 0.057, "low": 0.0562, "close": 0.0569, "volume": 735651.0, "close_time": 1769396399999, "quote_volume": 41680.3497, "trades": 276, "taker_buy_base": 481348.0, "taker_buy_quote": 27280.0219 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.0569, "high": 0.0572, "low": 0.0568, "close": 0.0568, "volume": 108352.0, "close_time": 1769399999999, "quote_volume": 6171.7095, "trades": 67, "taker_buy_base": 60723.0, "taker_buy_quote": 3460.8702 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0569, "high": 0.0575, "low": 0.0569, "close": 0.0572, "volume": 228336.0, "close_time": 1769403599999, "quote_volume": 13049.1827, "trades": 99, "taker_buy_base": 91568.0, "taker_buy_quote": 5243.689 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.0573, "high": 0.0573, "low": 0.0571, "close": 0.0571, "volume": 111091.0, "close_time": 1769407199999, "quote_volume": 6355.6014, "trades": 61, "taker_buy_base": 69498.0, "taker_buy_quote": 3977.3151 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.057, "high": 0.0576, "low": 0.0568, "close": 0.0575, "volume": 380563.0, "close_time": 1769410799999, "quote_volume": 21787.7474, "trades": 196, "taker_buy_base": 220257.0, "taker_buy_quote": 12609.3413 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0575, "high": 0.058, "low": 0.0572, "close": 0.0573, "volume": 448158.0, "close_time": 1769414399999, "quote_volume": 25830.9282, "trades": 214, "taker_buy_base": 217836.0, "taker_buy_quote": 12565.5292 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0573, "high": 0.0576, "low": 0.0572, "close": 0.0572, "volume": 173866.0, "close_time": 1769417999999, "quote_volume": 9971.8904, "trades": 76, "taker_buy_base": 76998.0, "taker_buy_quote": 4420.2852 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.0574, "high": 0.0574, "low": 0.057, "close": 0.0571, "volume": 86001.0, "close_time": 1769421599999, "quote_volume": 4911.2196, "trades": 78, "taker_buy_base": 39001.0, "taker_buy_quote": 2227.8668 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0572, "high": 0.0575, "low": 0.0572, "close": 0.0575, "volume": 53811.0, "close_time": 1769425199999, "quote_volume": 3087.1131, "trades": 56, "taker_buy_base": 25000.0, "taker_buy_quote": 1434.4517 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.0575, "high": 0.0576, "low": 0.0573, "close": 0.0574, "volume": 70287.0, "close_time": 1769428799999, "quote_volume": 4038.9563, "trades": 79, "taker_buy_base": 26084.0, "taker_buy_quote": 1499.5056 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0574, "high": 0.0576, "low": 0.0572, "close": 0.0574, "volume": 220214.0, "close_time": 1769432399999, "quote_volume": 12662.9972, "trades": 104, "taker_buy_base": 99416.0, "taker_buy_quote": 5722.1651 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.0574, "high": 0.0577, "low": 0.0573, "close": 0.0576, "volume": 166178.0, "close_time": 1769435999999, "quote_volume": 9561.2763, "trades": 130, "taker_buy_base": 86944.0, "taker_buy_quote": 5003.7168 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0575, "high": 0.0581, "low": 0.0572, "close": 0.058, "volume": 434492.0, "close_time": 1769439599999, "quote_volume": 25003.0758, "trades": 254, "taker_buy_base": 245610.0, "taker_buy_quote": 14140.3903 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0579, "high": 0.0586, "low": 0.0577, "close": 0.0583, "volume": 247328.0, "close_time": 1769443199999, "quote_volume": 14352.1027, "trades": 236, "taker_buy_base": 153789.0, "taker_buy_quote": 8928.1832 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0584, "high": 0.0587, "low": 0.0583, "close": 0.0585, "volume": 263112.0, "close_time": 1769446799999, "quote_volume": 15395.4411, "trades": 160, "taker_buy_base": 120264.0, "taker_buy_quote": 7040.1866 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0584, "high": 0.0586, "low": 0.0577, "close": 0.0581, "volume": 815859.0, "close_time": 1769450399999, "quote_volume": 47285.0082, "trades": 288, "taker_buy_base": 106104.0, "taker_buy_quote": 6168.0775 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.058, "high": 0.0584, "low": 0.058, "close": 0.0582, "volume": 163056.0, "close_time": 1769453999999, "quote_volume": 9471.3133, "trades": 131, "taker_buy_base": 78571.0, "taker_buy_quote": 4563.5898 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.0582, "high": 0.0582, "low": 0.0578, "close": 0.0578, "volume": 91971.0, "close_time": 1769457599999, "quote_volume": 5334.2933, "trades": 56, "taker_buy_base": 45505.0, "taker_buy_quote": 2642.4274 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0579, "high": 0.0581, "low": 0.0578, "close": 0.0579, "volume": 89036.0, "close_time": 1769461199999, "quote_volume": 5156.6024, "trades": 84, "taker_buy_base": 59185.0, "taker_buy_quote": 3428.3543 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0579, "high": 0.0587, "low": 0.0578, "close": 0.0586, "volume": 614253.0, "close_time": 1769464799999, "quote_volume": 35924.4514, "trades": 314, "taker_buy_base": 399569.0, "taker_buy_quote": 23359.9278 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0586, "high": 0.0587, "low": 0.0584, "close": 0.0584, "volume": 161270.0, "close_time": 1769468399999, "quote_volume": 9445.5882, "trades": 182, "taker_buy_base": 40844.0, "taker_buy_quote": 2392.1638 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.0585, "high": 0.0585, "low": 0.058, "close": 0.0581, "volume": 358602.0, "close_time": 1769471999999, "quote_volume": 20908.9474, "trades": 445, "taker_buy_base": 106900.0, "taker_buy_quote": 6237.1942 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0581, "high": 0.0661, "low": 0.0579, "close": 0.0623, "volume": 33645942.0, "close_time": 1769475599999, "quote_volume": 2109914.6357, "trades": 10166, "taker_buy_base": 17745407.0, "taker_buy_quote": 1112013.1025 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.0621, "high": 0.0624, "low": 0.0599, "close": 0.061, "volume": 3322415.0, "close_time": 1769479199999, "quote_volume": 202823.0603, "trades": 1121, "taker_buy_base": 1650696.0, "taker_buy_quote": 100883.1344 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0609, "high": 0.0618, "low": 0.0602, "close": 0.0618, "volume": 2730493.0, "close_time": 1769482799999, "quote_volume": 166576.6364, "trades": 600, "taker_buy_base": 1239405.0, "taker_buy_quote": 75595.3519 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0617, "high": 0.0632, "low": 0.0614, "close": 0.0632, "volume": 3163303.0, "close_time": 1769486399999, "quote_volume": 197024.7288, "trades": 797, "taker_buy_base": 2001995.0, "taker_buy_quote": 124865.3522 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0631, "high": 0.0638, "low": 0.0615, "close": 0.0616, "volume": 4629547.0, "close_time": 1769489999999, "quote_volume": 290696.0726, "trades": 827, "taker_buy_base": 1652897.0, "taker_buy_quote": 103930.6311 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.0615, "high": 0.0629, "low": 0.0612, "close": 0.0616, "volume": 1372889.0, "close_time": 1769493599999, "quote_volume": 84913.8608, "trades": 390, "taker_buy_base": 684399.0, "taker_buy_quote": 42389.3711 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.0616, "high": 0.0617, "low": 0.0607, "close": 0.0612, "volume": 874762.0, "close_time": 1769497199999, "quote_volume": 53524.22, "trades": 306, "taker_buy_base": 444466.0, "taker_buy_quote": 27214.6922 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.0612, "high": 0.0618, "low": 0.0608, "close": 0.0611, "volume": 1086880.0, "close_time": 1769500799999, "quote_volume": 66599.0614, "trades": 397, "taker_buy_base": 462315.0, "taker_buy_quote": 28357.3967 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.061, "high": 0.061, "low": 0.0596, "close": 0.0601, "volume": 3278111.0, "close_time": 1769504399999, "quote_volume": 196818.8588, "trades": 744, "taker_buy_base": 2131827.0, "taker_buy_quote": 127993.026 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.0601, "high": 0.0603, "low": 0.0587, "close": 0.059, "volume": 2613190.0, "close_time": 1769507999999, "quote_volume": 154950.094, "trades": 1042, "taker_buy_base": 1391813.0, "taker_buy_quote": 82544.5205 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0591, "high": 0.0592, "low": 0.0587, "close": 0.0587, "volume": 598655.0, "close_time": 1769511599999, "quote_volume": 35294.7355, "trades": 283, "taker_buy_base": 301619.0, "taker_buy_quote": 17790.2802 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0587, "high": 0.0589, "low": 0.0584, "close": 0.0586, "volume": 879122.0, "close_time": 1769515199999, "quote_volume": 51501.494, "trades": 215, "taker_buy_base": 288743.0, "taker_buy_quote": 16938.8425 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0586, "high": 0.059, "low": 0.0579, "close": 0.058, "volume": 870310.0, "close_time": 1769518799999, "quote_volume": 50838.7805, "trades": 275, "taker_buy_base": 511967.0, "taker_buy_quote": 29939.0957 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0581, "high": 0.0588, "low": 0.0575, "close": 0.0586, "volume": 1649170.0, "close_time": 1769522399999, "quote_volume": 95793.5475, "trades": 484, "taker_buy_base": 1007737.0, "taker_buy_quote": 58600.1008 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0585, "high": 0.0588, "low": 0.0578, "close": 0.0579, "volume": 484758.0, "close_time": 1769525999999, "quote_volume": 28315.7907, "trades": 163, "taker_buy_base": 215032.0, "taker_buy_quote": 12565.9928 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0579, "high": 0.0587, "low": 0.0578, "close": 0.0587, "volume": 367095.0, "close_time": 1769529599999, "quote_volume": 21322.4972, "trades": 162, "taker_buy_base": 209233.0, "taker_buy_quote": 12150.7609 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0587, "high": 0.0594, "low": 0.0585, "close": 0.0592, "volume": 799216.0, "close_time": 1769533199999, "quote_volume": 47287.2012, "trades": 578, "taker_buy_base": 317361.0, "taker_buy_quote": 18788.4098 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0592, "high": 0.0594, "low": 0.0583, "close": 0.0585, "volume": 1094544.0, "close_time": 1769536799999, "quote_volume": 64691.2192, "trades": 344, "taker_buy_base": 777517.0, "taker_buy_quote": 46012.0212 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0586, "high": 0.0596, "low": 0.0586, "close": 0.0595, "volume": 266836.0, "close_time": 1769540399999, "quote_volume": 15800.7686, "trades": 117, "taker_buy_base": 150945.0, "taker_buy_quote": 8934.0941 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0595, "high": 0.0599, "low": 0.0593, "close": 0.0599, "volume": 719916.0, "close_time": 1769543999999, "quote_volume": 42873.5324, "trades": 274, "taker_buy_base": 348301.0, "taker_buy_quote": 20741.4802 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0599, "high": 0.0599, "low": 0.0596, "close": 0.0597, "volume": 391009.0, "close_time": 1769547599999, "quote_volume": 23361.5841, "trades": 184, "taker_buy_base": 149242.0, "taker_buy_quote": 8918.2145 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.0597, "high": 0.0598, "low": 0.059, "close": 0.0592, "volume": 996764.0, "close_time": 1769551199999, "quote_volume": 59349.107, "trades": 157, "taker_buy_base": 158997.0, "taker_buy_quote": 9443.2352 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0593, "high": 0.06, "low": 0.0591, "close": 0.0594, "volume": 284215.0, "close_time": 1769554799999, "quote_volume": 16924.1002, "trades": 115, "taker_buy_base": 179891.0, "taker_buy_quote": 10731.093 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.0593, "high": 0.0597, "low": 0.0592, "close": 0.0596, "volume": 250149.0, "close_time": 1769558399999, "quote_volume": 14874.6925, "trades": 100, "taker_buy_base": 170811.0, "taker_buy_quote": 10161.5137 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0586, "close": 0.059, "volume": 1122423.0, "close_time": 1769561999999, "quote_volume": 66148.7457, "trades": 471, "taker_buy_base": 494982.0, "taker_buy_quote": 29176.0302 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.059, "high": 0.0595, "low": 0.0588, "close": 0.0594, "volume": 846026.0, "close_time": 1769565599999, "quote_volume": 49951.6152, "trades": 330, "taker_buy_base": 440752.0, "taker_buy_quote": 26031.6348 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0593, "high": 0.0607, "low": 0.0592, "close": 0.0607, "volume": 730485.0, "close_time": 1769569199999, "quote_volume": 43689.43, "trades": 229, "taker_buy_base": 490596.0, "taker_buy_quote": 29363.5081 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.0605, "high": 0.0607, "low": 0.0598, "close": 0.06, "volume": 424597.0, "close_time": 1769572799999, "quote_volume": 25517.8493, "trades": 124, "taker_buy_base": 223781.0, "taker_buy_quote": 13440.4864 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.06, "high": 0.0603, "low": 0.0595, "close": 0.0596, "volume": 330130.0, "close_time": 1769576399999, "quote_volume": 19770.2057, "trades": 146, "taker_buy_base": 174316.0, "taker_buy_quote": 10445.0116 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.0596, "high": 0.0599, "low": 0.0596, "close": 0.0598, "volume": 220690.0, "close_time": 1769579999999, "quote_volume": 13180.1524, "trades": 116, "taker_buy_base": 107397.0, "taker_buy_quote": 6416.5021 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0599, "high": 0.0606, "low": 0.0597, "close": 0.06, "volume": 626541.0, "close_time": 1769583599999, "quote_volume": 37603.8558, "trades": 306, "taker_buy_base": 368828.0, "taker_buy_quote": 22140.3972 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0601, "high": 0.061, "low": 0.06, "close": 0.0604, "volume": 1547941.0, "close_time": 1769587199999, "quote_volume": 93870.1015, "trades": 455, "taker_buy_base": 663727.0, "taker_buy_quote": 40182.3018 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0603, "high": 0.0608, "low": 0.0601, "close": 0.0605, "volume": 438332.0, "close_time": 1769590799999, "quote_volume": 26550.3187, "trades": 190, "taker_buy_base": 182484.0, "taker_buy_quote": 11049.6937 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0606, "high": 0.0617, "low": 0.0605, "close": 0.0614, "volume": 809330.0, "close_time": 1769594399999, "quote_volume": 49408.8944, "trades": 286, "taker_buy_base": 407425.0, "taker_buy_quote": 24918.6692 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.0615, "high": 0.0631, "low": 0.0607, "close": 0.0624, "volume": 4373287.0, "close_time": 1769597999999, "quote_volume": 271317.8716, "trades": 1308, "taker_buy_base": 2178123.0, "taker_buy_quote": 134818.9517 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0625, "high": 0.0625, "low": 0.0611, "close": 0.0612, "volume": 1037010.0, "close_time": 1769601599999, "quote_volume": 64017.8902, "trades": 382, "taker_buy_base": 356749.0, "taker_buy_quote": 22033.6428 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0611, "high": 0.0612, "low": 0.0606, "close": 0.0608, "volume": 498480.0, "close_time": 1769605199999, "quote_volume": 30394.0942, "trades": 186, "taker_buy_base": 198841.0, "taker_buy_quote": 12124.0051 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0607, "high": 0.0614, "low": 0.0607, "close": 0.0613, "volume": 614927.0, "close_time": 1769608799999, "quote_volume": 37621.4488, "trades": 254, "taker_buy_base": 417214.0, "taker_buy_quote": 25531.2232 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0614, "high": 0.0617, "low": 0.0612, "close": 0.0613, "volume": 607871.0, "close_time": 1769612399999, "quote_volume": 37312.313, "trades": 216, "taker_buy_base": 263982.0, "taker_buy_quote": 16209.3581 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.0613, "high": 0.0619, "low": 0.0611, "close": 0.0614, "volume": 560772.0, "close_time": 1769615999999, "quote_volume": 34440.1879, "trades": 208, "taker_buy_base": 278708.0, "taker_buy_quote": 17118.6612 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0614, "high": 0.0616, "low": 0.0611, "close": 0.0614, "volume": 334407.0, "close_time": 1769619599999, "quote_volume": 20504.516, "trades": 183, "taker_buy_base": 222759.0, "taker_buy_quote": 13656.0948 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0613, "high": 0.0616, "low": 0.061, "close": 0.0615, "volume": 426112.0, "close_time": 1769623199999, "quote_volume": 26129.3064, "trades": 136, "taker_buy_base": 179600.0, "taker_buy_quote": 11010.7989 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.0614, "high": 0.0624, "low": 0.0612, "close": 0.0623, "volume": 418067.0, "close_time": 1769626799999, "quote_volume": 25865.9991, "trades": 199, "taker_buy_base": 251633.0, "taker_buy_quote": 15577.9767 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0623, "high": 0.0624, "low": 0.0618, "close": 0.0623, "volume": 436904.0, "close_time": 1769630399999, "quote_volume": 27131.473, "trades": 195, "taker_buy_base": 212453.0, "taker_buy_quote": 13200.2105 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0624, "high": 0.0627, "low": 0.0621, "close": 0.0622, "volume": 385824.0, "close_time": 1769633999999, "quote_volume": 24068.3562, "trades": 161, "taker_buy_base": 193805.0, "taker_buy_quote": 12101.3185 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0621, "high": 0.0628, "low": 0.0619, "close": 0.0621, "volume": 783139.0, "close_time": 1769637599999, "quote_volume": 48821.4715, "trades": 290, "taker_buy_base": 407260.0, "taker_buy_quote": 25400.3698 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0621, "high": 0.0623, "low": 0.0617, "close": 0.0617, "volume": 241016.0, "close_time": 1769641199999, "quote_volume": 14921.6666, "trades": 141, "taker_buy_base": 69492.0, "taker_buy_quote": 4312.2372 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0616, "high": 0.0618, "low": 0.0608, "close": 0.0609, "volume": 622213.0, "close_time": 1769644799999, "quote_volume": 38098.0361, "trades": 212, "taker_buy_base": 254501.0, "taker_buy_quote": 15585.6038 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0609, "high": 0.0616, "low": 0.0603, "close": 0.0604, "volume": 890568.0, "close_time": 1769648399999, "quote_volume": 54232.8853, "trades": 265, "taker_buy_base": 447860.0, "taker_buy_quote": 27328.082 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0604, "high": 0.0606, "low": 0.0597, "close": 0.0598, "volume": 293637.0, "close_time": 1769651999999, "quote_volume": 17643.1157, "trades": 133, "taker_buy_base": 153363.0, "taker_buy_quote": 9216.1448 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.0598, "high": 0.06, "low": 0.0589, "close": 0.0594, "volume": 1367449.0, "close_time": 1769655599999, "quote_volume": 81600.7995, "trades": 373, "taker_buy_base": 876671.0, "taker_buy_quote": 52386.8837 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.0592, "high": 0.06, "low": 0.0591, "close": 0.0598, "volume": 491152.0, "close_time": 1769659199999, "quote_volume": 29312.5529, "trades": 308, "taker_buy_base": 307789.0, "taker_buy_quote": 18369.9201 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0597, "high": 0.06, "low": 0.0594, "close": 0.0598, "volume": 574887.0, "close_time": 1769662799999, "quote_volume": 34292.0185, "trades": 308, "taker_buy_base": 381559.0, "taker_buy_quote": 22771.0067 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.0597, "high": 0.0597, "low": 0.0593, "close": 0.0595, "volume": 401595.0, "close_time": 1769666399999, "quote_volume": 23889.0504, "trades": 131, "taker_buy_base": 246609.0, "taker_buy_quote": 14670.4106 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.0596, "high": 0.0598, "low": 0.0593, "close": 0.0595, "volume": 356882.0, "close_time": 1769669999999, "quote_volume": 21249.1073, "trades": 210, "taker_buy_base": 246116.0, "taker_buy_quote": 14659.3096 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.0595, "high": 0.0599, "low": 0.0595, "close": 0.0597, "volume": 103860.0, "close_time": 1769673599999, "quote_volume": 6199.6677, "trades": 91, "taker_buy_base": 70917.0, "taker_buy_quote": 4233.7153 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0598, "high": 0.0598, "low": 0.0593, "close": 0.0595, "volume": 186661.0, "close_time": 1769677199999, "quote_volume": 11104.8655, "trades": 109, "taker_buy_base": 83797.0, "taker_buy_quote": 4991.0222 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0591, "close": 0.0591, "volume": 264665.0, "close_time": 1769680799999, "quote_volume": 15703.1061, "trades": 107, "taker_buy_base": 136516.0, "taker_buy_quote": 8095.2265 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.0591, "high": 0.0594, "low": 0.0591, "close": 0.0593, "volume": 88893.0, "close_time": 1769684399999, "quote_volume": 5269.931, "trades": 165, "taker_buy_base": 35613.0, "taker_buy_quote": 2110.8225 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.0593, "high": 0.0594, "low": 0.0585, "close": 0.0585, "volume": 678969.0, "close_time": 1769687999999, "quote_volume": 39883.0817, "trades": 530, "taker_buy_base": 162930.0, "taker_buy_quote": 9576.9406 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0585, "high": 0.0585, "low": 0.0581, "close": 0.0585, "volume": 207996.0, "close_time": 1769691599999, "quote_volume": 12118.9478, "trades": 274, "taker_buy_base": 72408.0, "taker_buy_quote": 4221.412 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.0585, "high": 0.0588, "low": 0.0585, "close": 0.0588, "volume": 150817.0, "close_time": 1769695199999, "quote_volume": 8839.0932, "trades": 181, "taker_buy_base": 65083.0, "taker_buy_quote": 3815.0153 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.0587, "high": 0.0588, "low": 0.0575, "close": 0.0575, "volume": 445736.0, "close_time": 1769698799999, "quote_volume": 26023.1524, "trades": 434, "taker_buy_base": 126388.0, "taker_buy_quote": 7396.4545 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.0574, "high": 0.0574, "low": 0.0558, "close": 0.0566, "volume": 1068664.0, "close_time": 1769702399999, "quote_volume": 60457.0666, "trades": 941, "taker_buy_base": 349343.0, "taker_buy_quote": 19755.0037 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0565, "high": 0.0567, "low": 0.0557, "close": 0.0566, "volume": 1159150.0, "close_time": 1769705999999, "quote_volume": 65024.8763, "trades": 627, "taker_buy_base": 640599.0, "taker_buy_quote": 35942.2605 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.0565, "high": 0.0573, "low": 0.0563, "close": 0.0564, "volume": 343440.0, "close_time": 1769709599999, "quote_volume": 19529.4208, "trades": 407, "taker_buy_base": 134139.0, "taker_buy_quote": 7619.9274 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0553, "close": 0.0554, "volume": 942097.0, "close_time": 1769713199999, "quote_volume": 52666.364, "trades": 388, "taker_buy_base": 263372.0, "taker_buy_quote": 14700.7861 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0553, "high": 0.0561, "low": 0.0551, "close": 0.0559, "volume": 321522.0, "close_time": 1769716799999, "quote_volume": 17905.4219, "trades": 197, "taker_buy_base": 242432.0, "taker_buy_quote": 13509.1542 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0557, "high": 0.056, "low": 0.0556, "close": 0.056, "volume": 147279.0, "close_time": 1769720399999, "quote_volume": 8215.8634, "trades": 115, "taker_buy_base": 69809.0, "taker_buy_quote": 3896.5442 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.056, "high": 0.0565, "low": 0.056, "close": 0.0561, "volume": 129993.0, "close_time": 1769723999999, "quote_volume": 7311.0245, "trades": 79, "taker_buy_base": 92088.0, "taker_buy_quote": 5179.9174 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0562, "high": 0.0564, "low": 0.056, "close": 0.0561, "volume": 138092.0, "close_time": 1769727599999, "quote_volume": 7766.0295, "trades": 94, "taker_buy_base": 100842.0, "taker_buy_quote": 5673.1441 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0562, "high": 0.0562, "low": 0.0559, "close": 0.0559, "volume": 257210.0, "close_time": 1769731199999, "quote_volume": 14407.7956, "trades": 198, "taker_buy_base": 109388.0, "taker_buy_quote": 6128.8557 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0558, "high": 0.0564, "low": 0.0557, "close": 0.056, "volume": 402232.0, "close_time": 1769734799999, "quote_volume": 22552.356, "trades": 199, "taker_buy_base": 234112.0, "taker_buy_quote": 13142.1928 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.056, "high": 0.0563, "low": 0.0541, "close": 0.0554, "volume": 2213362.0, "close_time": 1769738399999, "quote_volume": 122201.3519, "trades": 1038, "taker_buy_base": 1131853.0, "taker_buy_quote": 62430.5893 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0543, "close": 0.0548, "volume": 910008.0, "close_time": 1769741999999, "quote_volume": 49847.7597, "trades": 379, "taker_buy_base": 526165.0, "taker_buy_quote": 28815.6016 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.0548, "high": 0.0553, "low": 0.0547, "close": 0.0548, "volume": 492024.0, "close_time": 1769745599999, "quote_volume": 27028.989, "trades": 241, "taker_buy_base": 144411.0, "taker_buy_quote": 7947.3747 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0548, "high": 0.0557, "low": 0.0548, "close": 0.0556, "volume": 265043.0, "close_time": 1769749199999, "quote_volume": 14654.0574, "trades": 119, "taker_buy_base": 166542.0, "taker_buy_quote": 9208.0182 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0554, "high": 0.0557, "low": 0.0553, "close": 0.0555, "volume": 356866.0, "close_time": 1769752799999, "quote_volume": 19800.9145, "trades": 167, "taker_buy_base": 245323.0, "taker_buy_quote": 13616.2196 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.0555, "high": 0.0555, "low": 0.0548, "close": 0.0552, "volume": 340182.0, "close_time": 1769756399999, "quote_volume": 18759.9034, "trades": 174, "taker_buy_base": 157509.0, "taker_buy_quote": 8692.2926 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0551, "high": 0.0561, "low": 0.0551, "close": 0.056, "volume": 468424.0, "close_time": 1769759999999, "quote_volume": 26080.6167, "trades": 209, "taker_buy_base": 280339.0, "taker_buy_quote": 15606.7163 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0561, "high": 0.0564, "low": 0.0558, "close": 0.0558, "volume": 406807.0, "close_time": 1769763599999, "quote_volume": 22825.2388, "trades": 159, "taker_buy_base": 149242.0, "taker_buy_quote": 8372.5101 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.056, "high": 0.056, "low": 0.0553, "close": 0.0553, "volume": 182229.0, "close_time": 1769767199999, "quote_volume": 10168.788, "trades": 175, "taker_buy_base": 90052.0, "taker_buy_quote": 5023.0997 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0552, "high": 0.0556, "low": 0.055, "close": 0.0556, "volume": 322690.0, "close_time": 1769770799999, "quote_volume": 17828.5527, "trades": 120, "taker_buy_base": 150302.0, "taker_buy_quote": 8303.1385 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0556, "high": 0.0564, "low": 0.0556, "close": 0.0562, "volume": 158106.0, "close_time": 1769774399999, "quote_volume": 8845.5155, "trades": 101, "taker_buy_base": 68169.0, "taker_buy_quote": 3820.0294 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0563, "high": 0.0563, "low": 0.0556, "close": 0.0557, "volume": 225484.0, "close_time": 1769777999999, "quote_volume": 12636.6853, "trades": 95, "taker_buy_base": 82100.0, "taker_buy_quote": 4602.6075 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0557, "high": 0.0558, "low": 0.0552, "close": 0.0553, "volume": 266022.0, "close_time": 1769781599999, "quote_volume": 14746.6402, "trades": 169, "taker_buy_base": 148940.0, "taker_buy_quote": 8256.1082 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.0553, "high": 0.056, "low": 0.0553, "close": 0.0555, "volume": 504533.0, "close_time": 1769785199999, "quote_volume": 28055.805, "trades": 148, "taker_buy_base": 236985.0, "taker_buy_quote": 13192.4919 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0556, "high": 0.0561, "low": 0.055, "close": 0.0558, "volume": 188310.0, "close_time": 1769788799999, "quote_volume": 10476.6683, "trades": 94, "taker_buy_base": 132360.0, "taker_buy_quote": 7373.2624 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0557, "high": 0.0559, "low": 0.0552, "close": 0.0554, "volume": 260121.0, "close_time": 1769792399999, "quote_volume": 14466.7789, "trades": 110, "taker_buy_base": 187050.0, "taker_buy_quote": 10399.281 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.0554, "high": 0.0556, "low": 0.055, "close": 0.0551, "volume": 118444.0, "close_time": 1769795999999, "quote_volume": 6544.9301, "trades": 116, "taker_buy_base": 41641.0, "taker_buy_quote": 2302.8659 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.0551, "high": 0.0562, "low": 0.054, "close": 0.0561, "volume": 354532.0, "close_time": 1769799599999, "quote_volume": 19448.9089, "trades": 226, "taker_buy_base": 257100.0, "taker_buy_quote": 14078.5051 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.056, "high": 0.0562, "low": 0.0559, "close": 0.0559, "volume": 445500.0, "close_time": 1769803199999, "quote_volume": 24979.37, "trades": 249, "taker_buy_base": 227307.0, "taker_buy_quote": 12752.0343 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0549, "close": 0.0551, "volume": 576222.0, "close_time": 1769806799999, "quote_volume": 31868.8216, "trades": 205, "taker_buy_base": 374869.0, "taker_buy_quote": 20701.5054 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.0551, "high": 0.0555, "low": 0.055, "close": 0.0553, "volume": 110620.0, "close_time": 1769810399999, "quote_volume": 6107.061, "trades": 125, "taker_buy_base": 57220.0, "taker_buy_quote": 3161.1599 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.0552, "high": 0.0554, "low": 0.0549, "close": 0.0552, "volume": 56181.0, "close_time": 1769813999999, "quote_volume": 3095.4595, "trades": 78, "taker_buy_base": 28914.0, "taker_buy_quote": 1594.2946 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.0553, "high": 0.0556, "low": 0.0551, "close": 0.0556, "volume": 209862.0, "close_time": 1769817599999, "quote_volume": 11632.0678, "trades": 153, "taker_buy_base": 173155.0, "taker_buy_quote": 9601.6386 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0556, "high": 0.0557, "low": 0.0549, "close": 0.055, "volume": 164922.0, "close_time": 1769821199999, "quote_volume": 9102.2415, "trades": 134, "taker_buy_base": 49524.0, "taker_buy_quote": 2734.1566 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.055, "high": 0.0552, "low": 0.0547, "close": 0.0549, "volume": 171068.0, "close_time": 1769824799999, "quote_volume": 9411.9465, "trades": 189, "taker_buy_base": 138083.0, "taker_buy_quote": 7598.9829 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.055, "high": 0.0553, "low": 0.0548, "close": 0.0551, "volume": 130066.0, "close_time": 1769828399999, "quote_volume": 7160.7755, "trades": 119, "taker_buy_base": 58851.0, "taker_buy_quote": 3240.2 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.0551, "high": 0.0553, "low": 0.055, "close": 0.0552, "volume": 39755.0, "close_time": 1769831999999, "quote_volume": 2190.9752, "trades": 122, "taker_buy_base": 15570.0, "taker_buy_quote": 858.7486 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0548, "close": 0.0548, "volume": 101355.0, "close_time": 1769835599999, "quote_volume": 5583.4858, "trades": 107, "taker_buy_base": 72232.0, "taker_buy_quote": 3979.4991 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.0547, "high": 0.0551, "low": 0.0546, "close": 0.055, "volume": 66953.0, "close_time": 1769839199999, "quote_volume": 3675.3232, "trades": 88, "taker_buy_base": 22754.0, "taker_buy_quote": 1248.5419 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.0551, "high": 0.0551, "low": 0.0542, "close": 0.0544, "volume": 373888.0, "close_time": 1769842799999, "quote_volume": 20389.0852, "trades": 311, "taker_buy_base": 113099.0, "taker_buy_quote": 6155.6539 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.0544, "high": 0.0546, "low": 0.0539, "close": 0.0543, "volume": 269671.0, "close_time": 1769846399999, "quote_volume": 14615.32, "trades": 147, "taker_buy_base": 105218.0, "taker_buy_quote": 5708.5284 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0543, "high": 0.0544, "low": 0.0532, "close": 0.0537, "volume": 638130.0, "close_time": 1769849999999, "quote_volume": 34202.5699, "trades": 504, "taker_buy_base": 302953.0, "taker_buy_quote": 16240.1041 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.0537, "high": 0.054, "low": 0.0535, "close": 0.0535, "volume": 149159.0, "close_time": 1769853599999, "quote_volume": 8034.3319, "trades": 162, "taker_buy_base": 88287.0, "taker_buy_quote": 4763.7234 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.0535, "high": 0.054, "low": 0.0535, "close": 0.0539, "volume": 105621.0, "close_time": 1769857199999, "quote_volume": 5677.6877, "trades": 168, "taker_buy_base": 74611.0, "taker_buy_quote": 4012.5595 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0539, "high": 0.054, "low": 0.0536, "close": 0.0536, "volume": 114796.0, "close_time": 1769860799999, "quote_volume": 6175.007, "trades": 201, "taker_buy_base": 66266.0, "taker_buy_quote": 3565.5029 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0536, "high": 0.0537, "low": 0.0532, "close": 0.0532, "volume": 209494.0, "close_time": 1769864399999, "quote_volume": 11187.3195, "trades": 239, "taker_buy_base": 57581.0, "taker_buy_quote": 3077.4368 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.0532, "high": 0.0534, "low": 0.0529, "close": 0.0531, "volume": 245811.0, "close_time": 1769867999999, "quote_volume": 13070.2405, "trades": 298, "taker_buy_base": 115882.0, "taker_buy_quote": 6164.1408 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0531, "high": 0.0534, "low": 0.0503, "close": 0.0512, "volume": 1996953.0, "close_time": 1769871599999, "quote_volume": 103110.6011, "trades": 901, "taker_buy_base": 1001109.0, "taker_buy_quote": 51607.2102 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0512, "high": 0.0518, "low": 0.0509, "close": 0.051, "volume": 981256.0, "close_time": 1769875199999, "quote_volume": 50393.8537, "trades": 390, "taker_buy_base": 722961.0, "taker_buy_quote": 37138.6562 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.051, "high": 0.0517, "low": 0.0501, "close": 0.0502, "volume": 422012.0, "close_time": 1769878799999, "quote_volume": 21426.9612, "trades": 369, "taker_buy_base": 202810.0, "taker_buy_quote": 10303.2796 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.0501, "high": 0.0503, "low": 0.0472, "close": 0.0484, "volume": 2126799.0, "close_time": 1769882399999, "quote_volume": 103021.2645, "trades": 1212, "taker_buy_base": 1025643.0, "taker_buy_quote": 49592.8651 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0484, "high": 0.0486, "low": 0.0455, "close": 0.0482, "volume": 2513787.0, "close_time": 1769885999999, "quote_volume": 118867.9672, "trades": 1735, "taker_buy_base": 1402386.0, "taker_buy_quote": 66376.7594 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0481, "high": 0.0488, "low": 0.0479, "close": 0.0483, "volume": 611583.0, "close_time": 1769889599999, "quote_volume": 29510.3159, "trades": 506, "taker_buy_base": 241191.0, "taker_buy_quote": 11632.2986 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0482, "high": 0.0485, "low": 0.0477, "close": 0.0485, "volume": 149001.0, "close_time": 1769893199999, "quote_volume": 7173.416, "trades": 207, "taker_buy_base": 94036.0, "taker_buy_quote": 4526.11 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0485, "high": 0.0494, "low": 0.0482, "close": 0.0493, "volume": 159656.0, "close_time": 1769896799999, "quote_volume": 7798.2693, "trades": 231, "taker_buy_base": 107749.0, "taker_buy_quote": 5263.5969 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0494, "high": 0.0495, "low": 0.049, "close": 0.0492, "volume": 217335.0, "close_time": 1769900399999, "quote_volume": 10703.3491, "trades": 242, "taker_buy_base": 132478.0, "taker_buy_quote": 6529.3079 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0494, "high": 0.0504, "low": 0.0493, "close": 0.0502, "volume": 318615.0, "close_time": 1769903999999, "quote_volume": 15884.2677, "trades": 280, "taker_buy_base": 231587.0, "taker_buy_quote": 11536.0098 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0503, "high": 0.0507, "low": 0.0502, "close": 0.0507, "volume": 216384.0, "close_time": 1769907599999, "quote_volume": 10920.6105, "trades": 179, "taker_buy_base": 146596.0, "taker_buy_quote": 7395.7585 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.0506, "high": 0.0506, "low": 0.0502, "close": 0.0505, "volume": 111647.0, "close_time": 1769911199999, "quote_volume": 5628.7553, "trades": 144, "taker_buy_base": 33304.0, "taker_buy_quote": 1678.5618 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0506, "high": 0.0511, "low": 0.0505, "close": 0.051, "volume": 217535.0, "close_time": 1769914799999, "quote_volume": 11074.4295, "trades": 176, "taker_buy_base": 75287.0, "taker_buy_quote": 3833.7147 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.051, "high": 0.0519, "low": 0.0509, "close": 0.0516, "volume": 271148.0, "close_time": 1769918399999, "quote_volume": 13969.3539, "trades": 220, "taker_buy_base": 176698.0, "taker_buy_quote": 9103.2578 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0515, "high": 0.0519, "low": 0.0514, "close": 0.0518, "volume": 230179.0, "close_time": 1769921999999, "quote_volume": 11879.6427, "trades": 99, "taker_buy_base": 157484.0, "taker_buy_quote": 8129.6601 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.0517, "high": 0.052, "low": 0.0516, "close": 0.0519, "volume": 79873.0, "close_time": 1769925599999, "quote_volume": 4138.3676, "trades": 110, "taker_buy_base": 45749.0, "taker_buy_quote": 2372.3561 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0518, "high": 0.0521, "low": 0.0517, "close": 0.0519, "volume": 140410.0, "close_time": 1769929199999, "quote_volume": 7284.331, "trades": 130, "taker_buy_base": 73505.0, "taker_buy_quote": 3816.0196 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0519, "high": 0.0527, "low": 0.0518, "close": 0.0522, "volume": 49681.0, "close_time": 1769932799999, "quote_volume": 2593.3209, "trades": 137, "taker_buy_base": 19843.0, "taker_buy_quote": 1035.7565 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0522, "high": 0.0523, "low": 0.0518, "close": 0.0521, "volume": 122161.0, "close_time": 1769936399999, "quote_volume": 6370.8136, "trades": 113, "taker_buy_base": 57339.0, "taker_buy_quote": 2995.2536 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0521, "high": 0.0532, "low": 0.052, "close": 0.0529, "volume": 663456.0, "close_time": 1769939999999, "quote_volume": 34971.9135, "trades": 409, "taker_buy_base": 468158.0, "taker_buy_quote": 24721.607 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0529, "high": 0.0546, "low": 0.0513, "close": 0.0514, "volume": 4091215.0, "close_time": 1769943599999, "quote_volume": 219214.0906, "trades": 2169, "taker_buy_base": 2442902.0, "taker_buy_quote": 131260.6764 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0514, "high": 0.0518, "low": 0.0513, "close": 0.0516, "volume": 285705.0, "close_time": 1769947199999, "quote_volume": 14718.387, "trades": 262, "taker_buy_base": 112867.0, "taker_buy_quote": 5816.681 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0516, "high": 0.0523, "low": 0.0514, "close": 0.0517, "volume": 639372.0, "close_time": 1769950799999, "quote_volume": 33154.6257, "trades": 286, "taker_buy_base": 405481.0, "taker_buy_quote": 21027.7596 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0516, "high": 0.0534, "low": 0.0516, "close": 0.0521, "volume": 1656078.0, "close_time": 1769954399999, "quote_volume": 87111.5474, "trades": 698, "taker_buy_base": 996701.0, "taker_buy_quote": 52453.1199 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0508, "close": 0.0515, "volume": 850067.0, "close_time": 1769957999999, "quote_volume": 43699.5022, "trades": 458, "taker_buy_base": 181811.0, "taker_buy_quote": 9341.9022 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0513, "high": 0.0514, "low": 0.0499, "close": 0.0503, "volume": 425388.0, "close_time": 1769961599999, "quote_volume": 21427.6468, "trades": 424, "taker_buy_base": 176147.0, "taker_buy_quote": 8874.0293 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0502, "high": 0.0507, "low": 0.05, "close": 0.0503, "volume": 280750.0, "close_time": 1769965199999, "quote_volume": 14120.392, "trades": 305, "taker_buy_base": 141125.0, "taker_buy_quote": 7102.0169 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0503, "high": 0.0505, "low": 0.0499, "close": 0.0503, "volume": 377016.0, "close_time": 1769968799999, "quote_volume": 18933.9649, "trades": 305, "taker_buy_base": 156398.0, "taker_buy_quote": 7869.0211 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0504, "high": 0.0513, "low": 0.0504, "close": 0.051, "volume": 196075.0, "close_time": 1769972399999, "quote_volume": 9994.0581, "trades": 224, "taker_buy_base": 131768.0, "taker_buy_quote": 6712.535 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0511, "high": 0.0512, "low": 0.0504, "close": 0.0507, "volume": 204866.0, "close_time": 1769975999999, "quote_volume": 10400.3281, "trades": 193, "taker_buy_base": 126914.0, "taker_buy_quote": 6441.7213 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0507, "high": 0.0511, "low": 0.0501, "close": 0.0504, "volume": 232306.0, "close_time": 1769979599999, "quote_volume": 11753.3288, "trades": 289, "taker_buy_base": 116886.0, "taker_buy_quote": 5914.1163 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0504, "high": 0.0505, "low": 0.05, "close": 0.0501, "volume": 127406.0, "close_time": 1769983199999, "quote_volume": 6394.6937, "trades": 144, "taker_buy_base": 63565.0, "taker_buy_quote": 3191.2982 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0501, "high": 0.051, "low": 0.0501, "close": 0.0507, "volume": 191588.0, "close_time": 1769986799999, "quote_volume": 9684.7898, "trades": 289, "taker_buy_base": 102513.0, "taker_buy_quote": 5182.4671 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0506, "high": 0.0511, "low": 0.0492, "close": 0.0504, "volume": 345429.0, "close_time": 1769990399999, "quote_volume": 17351.021, "trades": 301, "taker_buy_base": 166939.0, "taker_buy_quote": 8397.8084 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0505, "high": 0.0513, "low": 0.0499, "close": 0.0509, "volume": 634940.0, "close_time": 1769993999999, "quote_volume": 32275.5746, "trades": 252, "taker_buy_base": 427743.0, "taker_buy_quote": 21728.2606 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0509, "high": 0.0515, "low": 0.0502, "close": 0.0512, "volume": 182520.0, "close_time": 1769997599999, "quote_volume": 9290.9717, "trades": 155, "taker_buy_base": 128340.0, "taker_buy_quote": 6531.1203 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0512, "high": 0.0514, "low": 0.0507, "close": 0.0512, "volume": 363627.0, "close_time": 1770001199999, "quote_volume": 18580.1619, "trades": 254, "taker_buy_base": 177433.0, "taker_buy_quote": 9065.2005 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0511, "high": 0.0511, "low": 0.049, "close": 0.0506, "volume": 492769.0, "close_time": 1770004799999, "quote_volume": 24638.7327, "trades": 240, "taker_buy_base": 285806.0, "taker_buy_quote": 14307.9076 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0506, "high": 0.0509, "low": 0.0497, "close": 0.0502, "volume": 685362.0, "close_time": 1770008399999, "quote_volume": 34457.5915, "trades": 390, "taker_buy_base": 499628.0, "taker_buy_quote": 25114.3345 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0501, "high": 0.0501, "low": 0.0489, "close": 0.0493, "volume": 1251375.0, "close_time": 1770011999999, "quote_volume": 61768.0662, "trades": 1818, "taker_buy_base": 412198.0, "taker_buy_quote": 20345.7403 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0492, "high": 0.0505, "low": 0.0486, "close": 0.0499, "volume": 842728.0, "close_time": 1770015599999, "quote_volume": 41592.9301, "trades": 1064, "taker_buy_base": 390723.0, "taker_buy_quote": 19316.1405 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0499, "high": 0.0502, "low": 0.0497, "close": 0.0499, "volume": 58965.0, "close_time": 1770019199999, "quote_volume": 2948.2185, "trades": 53, "taker_buy_base": 24079.0, "taker_buy_quote": 1203.6376 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0499, "high": 0.0505, "low": 0.0499, "close": 0.0502, "volume": 518696.0, "close_time": 1770022799999, "quote_volume": 26004.3949, "trades": 149, "taker_buy_base": 398792.0, "taker_buy_quote": 19988.4995 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0501, "high": 0.0508, "low": 0.05, "close": 0.0505, "volume": 366430.0, "close_time": 1770026399999, "quote_volume": 18479.9412, "trades": 284, "taker_buy_base": 157155.0, "taker_buy_quote": 7926.5472 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0506, "high": 0.0509, "low": 0.0506, "close": 0.0506, "volume": 151934.0, "close_time": 1770029999999, "quote_volume": 7695.2251, "trades": 227, "taker_buy_base": 45456.0, "taker_buy_quote": 2301.7503 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0507, "high": 0.0509, "low": 0.0505, "close": 0.0506, "volume": 270320.0, "close_time": 1770033599999, "quote_volume": 13712.1627, "trades": 241, "taker_buy_base": 133100.0, "taker_buy_quote": 6747.7485 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0507, "high": 0.0511, "low": 0.0506, "close": 0.0511, "volume": 59930.0, "close_time": 1770037199999, "quote_volume": 3043.5087, "trades": 141, "taker_buy_base": 32700.0, "taker_buy_quote": 1662.2325 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0511, "high": 0.0515, "low": 0.0508, "close": 0.0514, "volume": 116412.0, "close_time": 1770040799999, "quote_volume": 5951.525, "trades": 165, "taker_buy_base": 54247.0, "taker_buy_quote": 2773.6666 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.0514, "high": 0.052, "low": 0.0512, "close": 0.0515, "volume": 574663.0, "close_time": 1770044399999, "quote_volume": 29700.9706, "trades": 406, "taker_buy_base": 99132.0, "taker_buy_quote": 5117.9661 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0516, "high": 0.0523, "low": 0.0515, "close": 0.0523, "volume": 148967.0, "close_time": 1770047999999, "quote_volume": 7721.1887, "trades": 201, "taker_buy_base": 47427.0, "taker_buy_quote": 2466.1098 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0522, "high": 0.0526, "low": 0.0519, "close": 0.0521, "volume": 101020.0, "close_time": 1770051599999, "quote_volume": 5277.3464, "trades": 111, "taker_buy_base": 26692.0, "taker_buy_quote": 1395.8652 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0521, "high": 0.0524, "low": 0.0519, "close": 0.0521, "volume": 232151.0, "close_time": 1770055199999, "quote_volume": 12098.985, "trades": 230, "taker_buy_base": 111327.0, "taker_buy_quote": 5802.8891 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0521, "high": 0.0523, "low": 0.052, "close": 0.0523, "volume": 66060.0, "close_time": 1770058799999, "quote_volume": 3444.2205, "trades": 122, "taker_buy_base": 36719.0, "taker_buy_quote": 1915.6214 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.0523, "high": 0.0523, "low": 0.0517, "close": 0.0519, "volume": 51664.0, "close_time": 1770062399999, "quote_volume": 2682.5545, "trades": 102, "taker_buy_base": 14180.0, "taker_buy_quote": 737.5437 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0517, "high": 0.0536, "low": 0.0517, "close": 0.0522, "volume": 1556016.0, "close_time": 1770065999999, "quote_volume": 81433.4703, "trades": 804, "taker_buy_base": 1174151.0, "taker_buy_quote": 61452.8935 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0522, "high": 0.0526, "low": 0.0522, "close": 0.0524, "volume": 109026.0, "close_time": 1770069599999, "quote_volume": 5710.889, "trades": 240, "taker_buy_base": 80932.0, "taker_buy_quote": 4238.6592 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0525, "high": 0.0526, "low": 0.0523, "close": 0.0525, "volume": 49819.0, "close_time": 1770073199999, "quote_volume": 2615.7459, "trades": 112, "taker_buy_base": 34875.0, "taker_buy_quote": 1831.6247 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0523, "high": 0.0529, "low": 0.0523, "close": 0.0527, "volume": 218714.0, "close_time": 1770076799999, "quote_volume": 11519.5784, "trades": 176, "taker_buy_base": 164627.0, "taker_buy_quote": 8671.7472 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0526, "high": 0.0528, "low": 0.0523, "close": 0.0526, "volume": 294250.0, "close_time": 1770080399999, "quote_volume": 15436.9957, "trades": 237, "taker_buy_base": 148375.0, "taker_buy_quote": 7790.1615 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0523, "close": 0.0527, "volume": 158736.0, "close_time": 1770083999999, "quote_volume": 8320.5154, "trades": 213, "taker_buy_base": 88722.0, "taker_buy_quote": 4651.7893 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0527, "high": 0.0528, "low": 0.0519, "close": 0.0519, "volume": 185263.0, "close_time": 1770087599999, "quote_volume": 9666.5578, "trades": 170, "taker_buy_base": 91478.0, "taker_buy_quote": 4771.7415 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0519, "high": 0.0535, "low": 0.0516, "close": 0.0531, "volume": 615506.0, "close_time": 1770091199999, "quote_volume": 32508.3148, "trades": 342, "taker_buy_base": 411430.0, "taker_buy_quote": 21768.7791 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0531, "high": 0.0535, "low": 0.0528, "close": 0.0535, "volume": 132640.0, "close_time": 1770094799999, "quote_volume": 7048.4699, "trades": 169, "taker_buy_base": 87066.0, "taker_buy_quote": 4633.5619 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0534, "high": 0.0544, "low": 0.0533, "close": 0.0536, "volume": 1695682.0, "close_time": 1770098399999, "quote_volume": 91193.1399, "trades": 668, "taker_buy_base": 703557.0, "taker_buy_quote": 37885.1572 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0536, "high": 0.0545, "low": 0.0535, "close": 0.0542, "volume": 478843.0, "close_time": 1770101999999, "quote_volume": 25870.6886, "trades": 446, "taker_buy_base": 282198.0, "taker_buy_quote": 15240.8698 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0542, "high": 0.0552, "low": 0.0539, "close": 0.0539, "volume": 1982923.0, "close_time": 1770105599999, "quote_volume": 108280.14, "trades": 768, "taker_buy_base": 1183934.0, "taker_buy_quote": 64698.8733 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0539, "high": 0.0549, "low": 0.0533, "close": 0.0539, "volume": 1726146.0, "close_time": 1770109199999, "quote_volume": 93278.479, "trades": 644, "taker_buy_base": 1017821.0, "taker_buy_quote": 55032.8932 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0539, "high": 0.0542, "low": 0.0534, "close": 0.0538, "volume": 344874.0, "close_time": 1770112799999, "quote_volume": 18542.0662, "trades": 292, "taker_buy_base": 193491.0, "taker_buy_quote": 10410.4761 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0538, "high": 0.0541, "low": 0.0533, "close": 0.0535, "volume": 266238.0, "close_time": 1770116399999, "quote_volume": 14284.5171, "trades": 271, "taker_buy_base": 66791.0, "taker_buy_quote": 3589.4614 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0535, "high": 0.0538, "low": 0.0532, "close": 0.0534, "volume": 184170.0, "close_time": 1770119999999, "quote_volume": 9845.1205, "trades": 184, "taker_buy_base": 99430.0, "taker_buy_quote": 5316.9304 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0535, "high": 0.0539, "low": 0.0533, "close": 0.0537, "volume": 196278.0, "close_time": 1770123599999, "quote_volume": 10536.9831, "trades": 256, "taker_buy_base": 93750.0, "taker_buy_quote": 5034.061 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0535, "high": 0.0537, "low": 0.0533, "close": 0.0537, "volume": 94097.0, "close_time": 1770127199999, "quote_volume": 5031.064, "trades": 70, "taker_buy_base": 47834.0, "taker_buy_quote": 2558.563 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0536, "high": 0.0537, "low": 0.0524, "close": 0.0526, "volume": 556859.0, "close_time": 1770130799999, "quote_volume": 29515.016, "trades": 419, "taker_buy_base": 308088.0, "taker_buy_quote": 16319.3056 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0524, "high": 0.0538, "low": 0.0524, "close": 0.0538, "volume": 679129.0, "close_time": 1770134399999, "quote_volume": 36046.3089, "trades": 328, "taker_buy_base": 413226.0, "taker_buy_quote": 21927.7682 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0538, "high": 0.0538, "low": 0.0528, "close": 0.0531, "volume": 197852.0, "close_time": 1770137999999, "quote_volume": 10521.5424, "trades": 161, "taker_buy_base": 103236.0, "taker_buy_quote": 5480.932 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0532, "high": 0.0532, "low": 0.0514, "close": 0.0516, "volume": 1269738.0, "close_time": 1770141599999, "quote_volume": 65874.9014, "trades": 458, "taker_buy_base": 508352.0, "taker_buy_quote": 26371.2591 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0514, "high": 0.0515, "low": 0.0503, "close": 0.0504, "volume": 1608367.0, "close_time": 1770145199999, "quote_volume": 82232.7224, "trades": 991, "taker_buy_base": 921871.0, "taker_buy_quote": 47145.6241 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0504, "high": 0.0526, "low": 0.0503, "close": 0.0523, "volume": 534520.0, "close_time": 1770148799999, "quote_volume": 27682.0827, "trades": 590, "taker_buy_base": 295711.0, "taker_buy_quote": 15299.596 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0522, "high": 0.0542, "low": 0.0519, "close": 0.0539, "volume": 516868.0, "close_time": 1770152399999, "quote_volume": 27480.719, "trades": 428, "taker_buy_base": 371496.0, "taker_buy_quote": 19748.8876 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0539, "high": 0.0545, "low": 0.0531, "close": 0.0532, "volume": 252019.0, "close_time": 1770155999999, "quote_volume": 13579.6128, "trades": 171, "taker_buy_base": 168169.0, "taker_buy_quote": 9061.3556 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0533, "high": 0.0533, "low": 0.0524, "close": 0.0527, "volume": 267679.0, "close_time": 1770159599999, "quote_volume": 14138.0719, "trades": 463, "taker_buy_base": 102453.0, "taker_buy_quote": 5406.9831 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0526, "high": 0.0528, "low": 0.0522, "close": 0.0525, "volume": 181584.0, "close_time": 1770163199999, "quote_volume": 9527.5786, "trades": 309, "taker_buy_base": 84051.0, "taker_buy_quote": 4408.3047 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0525, "high": 0.053, "low": 0.0523, "close": 0.0526, "volume": 76929.0, "close_time": 1770166799999, "quote_volume": 4051.8452, "trades": 113, "taker_buy_base": 46946.0, "taker_buy_quote": 2472.0856 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0526, "high": 0.0534, "low": 0.0526, "close": 0.0532, "volume": 137424.0, "close_time": 1770170399999, "quote_volume": 7312.3693, "trades": 291, "taker_buy_base": 35443.0, "taker_buy_quote": 1885.9421 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0532, "high": 0.0532, "low": 0.0526, "close": 0.0528, "volume": 181133.0, "close_time": 1770173999999, "quote_volume": 9610.8306, "trades": 290, "taker_buy_base": 64958.0, "taker_buy_quote": 3448.1307 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0528, "high": 0.0534, "low": 0.0525, "close": 0.0529, "volume": 1262870.0, "close_time": 1770177599999, "quote_volume": 66791.9635, "trades": 535, "taker_buy_base": 192065.0, "taker_buy_quote": 10175.8055 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0529, "high": 0.0531, "low": 0.0526, "close": 0.0526, "volume": 417750.0, "close_time": 1770181199999, "quote_volume": 22092.3408, "trades": 517, "taker_buy_base": 139664.0, "taker_buy_quote": 7384.5476 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0527, "high": 0.0529, "low": 0.0524, "close": 0.0526, "volume": 114757.0, "close_time": 1770184799999, "quote_volume": 6047.8478, "trades": 232, "taker_buy_base": 56635.0, "taker_buy_quote": 2983.1909 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0526, "high": 0.0528, "low": 0.0524, "close": 0.0528, "volume": 178494.0, "close_time": 1770188399999, "quote_volume": 9387.4756, "trades": 303, "taker_buy_base": 62078.0, "taker_buy_quote": 3266.9799 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0528, "high": 0.0529, "low": 0.0526, "close": 0.0528, "volume": 219148.0, "close_time": 1770191999999, "quote_volume": 11556.55, "trades": 221, "taker_buy_base": 81781.0, "taker_buy_quote": 4313.6098 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0528, "high": 0.0535, "low": 0.0526, "close": 0.0532, "volume": 580253.0, "close_time": 1770195599999, "quote_volume": 30757.5021, "trades": 369, "taker_buy_base": 439186.0, "taker_buy_quote": 23297.0864 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0532, "high": 0.0532, "low": 0.0527, "close": 0.0528, "volume": 203655.0, "close_time": 1770199199999, "quote_volume": 10793.9456, "trades": 140, "taker_buy_base": 57767.0, "taker_buy_quote": 3057.6811 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0528, "high": 0.0529, "low": 0.0525, "close": 0.0525, "volume": 311596.0, "close_time": 1770202799999, "quote_volume": 16407.7764, "trades": 170, "taker_buy_base": 214725.0, "taker_buy_quote": 11308.4797 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0525, "high": 0.0528, "low": 0.0519, "close": 0.0527, "volume": 311009.0, "close_time": 1770206399999, "quote_volume": 16270.1089, "trades": 293, "taker_buy_base": 232517.0, "taker_buy_quote": 12164.6006 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0521, "close": 0.0523, "volume": 71044.0, "close_time": 1770209999999, "quote_volume": 3720.4365, "trades": 120, "taker_buy_base": 36593.0, "taker_buy_quote": 1915.6208 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0522, "high": 0.0524, "low": 0.0513, "close": 0.0514, "volume": 192498.0, "close_time": 1770213599999, "quote_volume": 9983.7519, "trades": 306, "taker_buy_base": 92676.0, "taker_buy_quote": 4811.4579 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0514, "high": 0.0519, "low": 0.051, "close": 0.0511, "volume": 432865.0, "close_time": 1770217199999, "quote_volume": 22293.6321, "trades": 454, "taker_buy_base": 217506.0, "taker_buy_quote": 11215.6568 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.051, "high": 0.0516, "low": 0.0504, "close": 0.0508, "volume": 460313.0, "close_time": 1770220799999, "quote_volume": 23443.3487, "trades": 398, "taker_buy_base": 224587.0, "taker_buy_quote": 11452.934 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0508, "high": 0.0512, "low": 0.0503, "close": 0.0508, "volume": 476465.0, "close_time": 1770224399999, "quote_volume": 24146.8509, "trades": 382, "taker_buy_base": 197484.0, "taker_buy_quote": 10015.0868 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0509, "high": 0.051, "low": 0.0499, "close": 0.0505, "volume": 525054.0, "close_time": 1770227999999, "quote_volume": 26459.6262, "trades": 398, "taker_buy_base": 275439.0, "taker_buy_quote": 13892.0385 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0504, "high": 0.0517, "low": 0.0498, "close": 0.0511, "volume": 484441.0, "close_time": 1770231599999, "quote_volume": 24453.9082, "trades": 542, "taker_buy_base": 268791.0, "taker_buy_quote": 13591.8876 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.051, "high": 0.0521, "low": 0.0508, "close": 0.0518, "volume": 284435.0, "close_time": 1770235199999, "quote_volume": 14607.0789, "trades": 411, "taker_buy_base": 155276.0, "taker_buy_quote": 7994.2127 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0518, "high": 0.052, "low": 0.0517, "close": 0.0518, "volume": 123710.0, "close_time": 1770238799999, "quote_volume": 6402.4277, "trades": 202, "taker_buy_base": 52426.0, "taker_buy_quote": 2715.2475 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0518, "high": 0.0519, "low": 0.0511, "close": 0.0513, "volume": 162993.0, "close_time": 1770242399999, "quote_volume": 8364.674, "trades": 309, "taker_buy_base": 50968.0, "taker_buy_quote": 2624.8598 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0513, "high": 0.0518, "low": 0.0504, "close": 0.0509, "volume": 514117.0, "close_time": 1770245999999, "quote_volume": 26296.7955, "trades": 550, "taker_buy_base": 298635.0, "taker_buy_quote": 15321.6232 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0509, "high": 0.0516, "low": 0.0509, "close": 0.0511, "volume": 399185.0, "close_time": 1770249599999, "quote_volume": 20449.468, "trades": 516, "taker_buy_base": 223843.0, "taker_buy_quote": 11467.0707 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0512, "high": 0.0513, "low": 0.0509, "close": 0.051, "volume": 184203.0, "close_time": 1770253199999, "quote_volume": 9415.387, "trades": 370, "taker_buy_base": 66821.0, "taker_buy_quote": 3416.7771 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.051, "high": 0.0515, "low": 0.0505, "close": 0.0509, "volume": 346498.0, "close_time": 1770256799999, "quote_volume": 17698.1188, "trades": 387, "taker_buy_base": 137458.0, "taker_buy_quote": 7018.6076 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0509, "high": 0.0514, "low": 0.0505, "close": 0.0505, "volume": 281729.0, "close_time": 1770260399999, "quote_volume": 14345.7959, "trades": 457, "taker_buy_base": 151144.0, "taker_buy_quote": 7704.0464 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0505, "high": 0.0507, "low": 0.0499, "close": 0.05, "volume": 273749.0, "close_time": 1770263999999, "quote_volume": 13777.3487, "trades": 397, "taker_buy_base": 89154.0, "taker_buy_quote": 4489.1582 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0501, "high": 0.0504, "low": 0.0495, "close": 0.0498, "volume": 562872.0, "close_time": 1770267599999, "quote_volume": 28011.2307, "trades": 521, "taker_buy_base": 127160.0, "taker_buy_quote": 6356.3509 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0498, "high": 0.0502, "low": 0.0493, "close": 0.0496, "volume": 585918.0, "close_time": 1770271199999, "quote_volume": 29065.7671, "trades": 617, "taker_buy_base": 143567.0, "taker_buy_quote": 7127.0921 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0496, "high": 0.0497, "low": 0.0489, "close": 0.0491, "volume": 257523.0, "close_time": 1770274799999, "quote_volume": 12699.6901, "trades": 335, "taker_buy_base": 139907.0, "taker_buy_quote": 6914.4929 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0491, "high": 0.0498, "low": 0.049, "close": 0.0493, "volume": 283344.0, "close_time": 1770278399999, "quote_volume": 14005.3985, "trades": 294, "taker_buy_base": 143585.0, "taker_buy_quote": 7105.8363 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0493, "high": 0.0498, "low": 0.0493, "close": 0.0494, "volume": 399361.0, "close_time": 1770281999999, "quote_volume": 19796.1764, "trades": 563, "taker_buy_base": 162417.0, "taker_buy_quote": 8049.3088 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0493, "high": 0.05, "low": 0.0493, "close": 0.0495, "volume": 246032.0, "close_time": 1770285599999, "quote_volume": 12247.6159, "trades": 216, "taker_buy_base": 206718.0, "taker_buy_quote": 10295.088 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0495, "high": 0.0495, "low": 0.048, "close": 0.0483, "volume": 455267.0, "close_time": 1770289199999, "quote_volume": 22191.1009, "trades": 514, "taker_buy_base": 155673.0, "taker_buy_quote": 7605.6192 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0483, "high": 0.0486, "low": 0.0475, "close": 0.0481, "volume": 285251.0, "close_time": 1770292799999, "quote_volume": 13688.84, "trades": 383, "taker_buy_base": 180044.0, "taker_buy_quote": 8646.0882 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.048, "high": 0.0483, "low": 0.0475, "close": 0.0478, "volume": 381020.0, "close_time": 1770296399999, "quote_volume": 18249.9963, "trades": 292, "taker_buy_base": 208719.0, "taker_buy_quote": 10003.7939 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0478, "high": 0.0482, "low": 0.0473, "close": 0.0475, "volume": 312516.0, "close_time": 1770299999999, "quote_volume": 14931.4262, "trades": 332, "taker_buy_base": 213704.0, "taker_buy_quote": 10216.4665 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0475, "high": 0.0487, "low": 0.0475, "close": 0.0478, "volume": 423550.0, "close_time": 1770303599999, "quote_volume": 20346.5033, "trades": 425, "taker_buy_base": 231422.0, "taker_buy_quote": 11100.7077 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0449, "close": 0.046, "volume": 2321447.0, "close_time": 1770307199999, "quote_volume": 106513.5289, "trades": 1212, "taker_buy_base": 945339.0, "taker_buy_quote": 43617.0992 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0459, "high": 0.0468, "low": 0.0455, "close": 0.0463, "volume": 949133.0, "close_time": 1770310799999, "quote_volume": 43858.8475, "trades": 616, "taker_buy_base": 597617.0, "taker_buy_quote": 27620.5129 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0464, "high": 0.0469, "low": 0.0445, "close": 0.0453, "volume": 3064060.0, "close_time": 1770314399999, "quote_volume": 141438.2801, "trades": 1151, "taker_buy_base": 1769781.0, "taker_buy_quote": 81637.8314 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0453, "high": 0.0456, "low": 0.0443, "close": 0.0453, "volume": 1075052.0, "close_time": 1770317999999, "quote_volume": 48199.712, "trades": 645, "taker_buy_base": 593164.0, "taker_buy_quote": 26629.4415 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0452, "high": 0.0453, "low": 0.0438, "close": 0.0439, "volume": 2411444.0, "close_time": 1770321599999, "quote_volume": 106988.0412, "trades": 910, "taker_buy_base": 849614.0, "taker_buy_quote": 37599.1478 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0439, "high": 0.0443, "low": 0.0418, "close": 0.0428, "volume": 2104039.0, "close_time": 1770325199999, "quote_volume": 89840.0258, "trades": 1373, "taker_buy_base": 1126647.0, "taker_buy_quote": 48178.0385 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0428, "high": 0.0438, "low": 0.0423, "close": 0.0429, "volume": 542788.0, "close_time": 1770328799999, "quote_volume": 23389.492, "trades": 404, "taker_buy_base": 208894.0, "taker_buy_quote": 9011.9138 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0429, "high": 0.0436, "low": 0.0423, "close": 0.0431, "volume": 282432.0, "close_time": 1770332399999, "quote_volume": 12139.7312, "trades": 323, "taker_buy_base": 159307.0, "taker_buy_quote": 6841.492 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.043, "high": 0.0439, "low": 0.0425, "close": 0.0427, "volume": 707751.0, "close_time": 1770335999999, "quote_volume": 30428.7492, "trades": 266, "taker_buy_base": 235532.0, "taker_buy_quote": 10142.8935 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0427, "high": 0.043, "low": 0.0391, "close": 0.0423, "volume": 3966736.0, "close_time": 1770339599999, "quote_volume": 161901.933, "trades": 3180, "taker_buy_base": 2237882.0, "taker_buy_quote": 91353.2893 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0425, "high": 0.0436, "low": 0.0425, "close": 0.0436, "volume": 670870.0, "close_time": 1770343199999, "quote_volume": 28890.277, "trades": 374, "taker_buy_base": 257001.0, "taker_buy_quote": 11055.0639 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0436, "high": 0.0437, "low": 0.0423, "close": 0.0423, "volume": 392208.0, "close_time": 1770346799999, "quote_volume": 16855.5114, "trades": 281, "taker_buy_base": 213769.0, "taker_buy_quote": 9148.9806 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0424, "high": 0.0427, "low": 0.0421, "close": 0.0427, "volume": 296927.0, "close_time": 1770350399999, "quote_volume": 12562.6486, "trades": 146, "taker_buy_base": 228613.0, "taker_buy_quote": 9671.7761 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0427, "high": 0.043, "low": 0.0424, "close": 0.0429, "volume": 166449.0, "close_time": 1770353999999, "quote_volume": 7110.3034, "trades": 87, "taker_buy_base": 58029.0, "taker_buy_quote": 2483.9616 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.043, "high": 0.044, "low": 0.043, "close": 0.0438, "volume": 102150.0, "close_time": 1770357599999, "quote_volume": 4450.6074, "trades": 71, "taker_buy_base": 36936.0, "taker_buy_quote": 1604.2893 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0439, "high": 0.0439, "low": 0.043, "close": 0.043, "volume": 271300.0, "close_time": 1770361199999, "quote_volume": 11769.8496, "trades": 242, "taker_buy_base": 82627.0, "taker_buy_quote": 3596.8177 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.043, "high": 0.0433, "low": 0.0427, "close": 0.043, "volume": 330378.0, "close_time": 1770364799999, "quote_volume": 14187.6216, "trades": 154, "taker_buy_base": 146560.0, "taker_buy_quote": 6290.6899 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0431, "high": 0.0433, "low": 0.0426, "close": 0.0428, "volume": 304855.0, "close_time": 1770368399999, "quote_volume": 13059.3111, "trades": 285, "taker_buy_base": 114851.0, "taker_buy_quote": 4919.6315 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0428, "high": 0.0438, "low": 0.0427, "close": 0.0438, "volume": 183858.0, "close_time": 1770371999999, "quote_volume": 7902.9496, "trades": 169, "taker_buy_base": 118634.0, "taker_buy_quote": 5099.1127 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0437, "high": 0.0441, "low": 0.0437, "close": 0.0441, "volume": 241875.0, "close_time": 1770375599999, "quote_volume": 10641.5895, "trades": 234, "taker_buy_base": 47915.0, "taker_buy_quote": 2109.9127 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0441, "high": 0.0443, "low": 0.044, "close": 0.0442, "volume": 116320.0, "close_time": 1770379199999, "quote_volume": 5128.4518, "trades": 42, "taker_buy_base": 101127.0, "taker_buy_quote": 4457.9579 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0441, "high": 0.0442, "low": 0.0439, "close": 0.0441, "volume": 133912.0, "close_time": 1770382799999, "quote_volume": 5899.7661, "trades": 138, "taker_buy_base": 66883.0, "taker_buy_quote": 2946.5305 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0441, "high": 0.045, "low": 0.044, "close": 0.0448, "volume": 119123.0, "close_time": 1770386399999, "quote_volume": 5317.542, "trades": 87, "taker_buy_base": 58820.0, "taker_buy_quote": 2629.8 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0448, "high": 0.0459, "low": 0.0447, "close": 0.0456, "volume": 327904.0, "close_time": 1770389999999, "quote_volume": 14809.3226, "trades": 254, "taker_buy_base": 99179.0, "taker_buy_quote": 4481.9076 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0457, "high": 0.046, "low": 0.0454, "close": 0.0459, "volume": 391728.0, "close_time": 1770393599999, "quote_volume": 17940.6005, "trades": 325, "taker_buy_base": 243355.0, "taker_buy_quote": 11156.1569 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0459, "high": 0.0467, "low": 0.0458, "close": 0.0467, "volume": 354967.0, "close_time": 1770397199999, "quote_volume": 16501.4632, "trades": 369, "taker_buy_base": 68087.0, "taker_buy_quote": 3171.5302 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0467, "high": 0.0478, "low": 0.0466, "close": 0.0476, "volume": 515569.0, "close_time": 1770400799999, "quote_volume": 24384.7437, "trades": 314, "taker_buy_base": 381399.0, "taker_buy_quote": 18054.9221 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0475, "high": 0.0475, "low": 0.0467, "close": 0.0468, "volume": 184518.0, "close_time": 1770404399999, "quote_volume": 8658.7087, "trades": 90, "taker_buy_base": 81979.0, "taker_buy_quote": 3846.2676 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0469, "high": 0.047, "low": 0.0466, "close": 0.047, "volume": 99511.0, "close_time": 1770407999999, "quote_volume": 4664.2523, "trades": 116, "taker_buy_base": 66275.0, "taker_buy_quote": 3108.7027 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0469, "high": 0.0473, "low": 0.0465, "close": 0.0467, "volume": 291153.0, "close_time": 1770411599999, "quote_volume": 13630.8104, "trades": 220, "taker_buy_base": 179284.0, "taker_buy_quote": 8409.7431 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0468, "high": 0.047, "low": 0.0466, "close": 0.0468, "volume": 58017.0, "close_time": 1770415199999, "quote_volume": 2712.3335, "trades": 54, "taker_buy_base": 27818.0, "taker_buy_quote": 1301.2499 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0469, "high": 0.0473, "low": 0.0469, "close": 0.0473, "volume": 99904.0, "close_time": 1770418799999, "quote_volume": 4703.4488, "trades": 126, "taker_buy_base": 60310.0, "taker_buy_quote": 2838.6564 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0473, "high": 0.0473, "low": 0.0467, "close": 0.047, "volume": 139248.0, "close_time": 1770422399999, "quote_volume": 6534.4172, "trades": 80, "taker_buy_base": 82606.0, "taker_buy_quote": 3874.8582 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.047, "high": 0.0472, "low": 0.0465, "close": 0.0466, "volume": 326044.0, "close_time": 1770425999999, "quote_volume": 15292.8392, "trades": 355, "taker_buy_base": 110579.0, "taker_buy_quote": 5191.5345 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0466, "high": 0.0469, "low": 0.0463, "close": 0.0468, "volume": 553184.0, "close_time": 1770429599999, "quote_volume": 25729.2947, "trades": 410, "taker_buy_base": 317472.0, "taker_buy_quote": 14785.4495 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0468, "high": 0.047, "low": 0.0467, "close": 0.047, "volume": 234097.0, "close_time": 1770433199999, "quote_volume": 10964.9256, "trades": 171, "taker_buy_base": 91681.0, "taker_buy_quote": 4294.8024 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0471, "high": 0.0477, "low": 0.047, "close": 0.0474, "volume": 1598207.0, "close_time": 1770436799999, "quote_volume": 75646.1571, "trades": 509, "taker_buy_base": 601172.0, "taker_buy_quote": 28468.7529 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0474, "high": 0.0477, "low": 0.0472, "close": 0.0473, "volume": 401524.0, "close_time": 1770440399999, "quote_volume": 19061.1529, "trades": 491, "taker_buy_base": 335181.0, "taker_buy_quote": 15916.3311 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0474, "high": 0.0476, "low": 0.0469, "close": 0.0471, "volume": 416766.0, "close_time": 1770443999999, "quote_volume": 19649.351, "trades": 442, "taker_buy_base": 202338.0, "taker_buy_quote": 9550.1831 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0471, "high": 0.0473, "low": 0.0465, "close": 0.0466, "volume": 330979.0, "close_time": 1770447599999, "quote_volume": 15539.8149, "trades": 402, "taker_buy_base": 185175.0, "taker_buy_quote": 8701.3057 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0465, "high": 0.0467, "low": 0.0454, "close": 0.0458, "volume": 521741.0, "close_time": 1770451199999, "quote_volume": 23949.8995, "trades": 397, "taker_buy_base": 205095.0, "taker_buy_quote": 9466.9997 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0457, "high": 0.0462, "low": 0.0457, "close": 0.0462, "volume": 144415.0, "close_time": 1770454799999, "quote_volume": 6631.5563, "trades": 56, "taker_buy_base": 116298.0, "taker_buy_quote": 5337.5263 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0462, "high": 0.0462, "low": 0.0459, "close": 0.0461, "volume": 79017.0, "close_time": 1770458399999, "quote_volume": 3639.1796, "trades": 49, "taker_buy_base": 43828.0, "taker_buy_quote": 2021.8395 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.046, "high": 0.0462, "low": 0.0458, "close": 0.0459, "volume": 77537.0, "close_time": 1770461999999, "quote_volume": 3569.0947, "trades": 104, "taker_buy_base": 32104.0, "taker_buy_quote": 1479.6154 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0459, "high": 0.0461, "low": 0.0458, "close": 0.0461, "volume": 102859.0, "close_time": 1770465599999, "quote_volume": 4721.0022, "trades": 170, "taker_buy_base": 38736.0, "taker_buy_quote": 1779.381 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.046, "high": 0.0472, "low": 0.046, "close": 0.0469, "volume": 153098.0, "close_time": 1770469199999, "quote_volume": 7167.8787, "trades": 223, "taker_buy_base": 75997.0, "taker_buy_quote": 3557.0226 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0469, "high": 0.047, "low": 0.0467, "close": 0.0469, "volume": 122444.0, "close_time": 1770472799999, "quote_volume": 5730.4676, "trades": 126, "taker_buy_base": 92517.0, "taker_buy_quote": 4329.4722 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0469, "high": 0.047, "low": 0.0461, "close": 0.0463, "volume": 70993.0, "close_time": 1770476399999, "quote_volume": 3307.0296, "trades": 143, "taker_buy_base": 41084.0, "taker_buy_quote": 1918.0955 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0462, "high": 0.0469, "low": 0.046, "close": 0.0467, "volume": 284750.0, "close_time": 1770479999999, "quote_volume": 13232.8037, "trades": 198, "taker_buy_base": 114894.0, "taker_buy_quote": 5350.3273 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0467, "high": 0.0476, "low": 0.0465, "close": 0.0468, "volume": 2079440.0, "close_time": 1770483599999, "quote_volume": 97892.8626, "trades": 1367, "taker_buy_base": 1075867.0, "taker_buy_quote": 50654.3532 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0469, "high": 0.0471, "low": 0.0467, "close": 0.0469, "volume": 77137.0, "close_time": 1770487199999, "quote_volume": 3614.2556, "trades": 74, "taker_buy_base": 42863.0, "taker_buy_quote": 2008.8811 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0469, "high": 0.0478, "low": 0.0469, "close": 0.0476, "volume": 87182.0, "close_time": 1770490799999, "quote_volume": 4129.8931, "trades": 171, "taker_buy_base": 56833.0, "taker_buy_quote": 2691.6149 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0476, "high": 0.0478, "low": 0.0475, "close": 0.0476, "volume": 104080.0, "close_time": 1770494399999, "quote_volume": 4953.8012, "trades": 158, "taker_buy_base": 47616.0, "taker_buy_quote": 2267.4738 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0476, "high": 0.0476, "low": 0.0471, "close": 0.0472, "volume": 332716.0, "close_time": 1770497999999, "quote_volume": 15720.4313, "trades": 275, "taker_buy_base": 97894.0, "taker_buy_quote": 4635.2588 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0472, "high": 0.0474, "low": 0.047, "close": 0.0472, "volume": 97053.0, "close_time": 1770501599999, "quote_volume": 4584.8586, "trades": 175, "taker_buy_base": 69595.0, "taker_buy_quote": 3288.3672 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0468, "close": 0.0471, "volume": 69752.0, "close_time": 1770505199999, "quote_volume": 3284.3114, "trades": 143, "taker_buy_base": 36371.0, "taker_buy_quote": 1715.4156 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0471, "high": 0.0472, "low": 0.0468, "close": 0.0471, "volume": 75652.0, "close_time": 1770508799999, "quote_volume": 3561.4546, "trades": 200, "taker_buy_base": 33816.0, "taker_buy_quote": 1592.0101 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0471, "high": 0.0471, "low": 0.0469, "close": 0.0471, "volume": 109266.0, "close_time": 1770512399999, "quote_volume": 5137.5913, "trades": 222, "taker_buy_base": 64656.0, "taker_buy_quote": 3041.4536 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0471, "high": 0.0473, "low": 0.0471, "close": 0.0472, "volume": 99620.0, "close_time": 1770515999999, "quote_volume": 4699.268, "trades": 145, "taker_buy_base": 60358.0, "taker_buy_quote": 2847.4663 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0471, "high": 0.0473, "low": 0.047, "close": 0.0473, "volume": 86176.0, "close_time": 1770519599999, "quote_volume": 4067.1315, "trades": 92, "taker_buy_base": 67617.0, "taker_buy_quote": 3191.5978 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0473, "high": 0.0473, "low": 0.0469, "close": 0.047, "volume": 203882.0, "close_time": 1770523199999, "quote_volume": 9614.5533, "trades": 190, "taker_buy_base": 148547.0, "taker_buy_quote": 7007.6881 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0469, "high": 0.0471, "low": 0.0466, "close": 0.0468, "volume": 199116.0, "close_time": 1770526799999, "quote_volume": 9342.6573, "trades": 206, "taker_buy_base": 66819.0, "taker_buy_quote": 3137.4405 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0464, "close": 0.0466, "volume": 123192.0, "close_time": 1770530399999, "quote_volume": 5749.4034, "trades": 177, "taker_buy_base": 48901.0, "taker_buy_quote": 2284.0437 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0466, "high": 0.0467, "low": 0.0465, "close": 0.0465, "volume": 72472.0, "close_time": 1770533999999, "quote_volume": 3376.6817, "trades": 136, "taker_buy_base": 42837.0, "taker_buy_quote": 1996.3831 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0464, "high": 0.0465, "low": 0.0462, "close": 0.0464, "volume": 122971.0, "close_time": 1770537599999, "quote_volume": 5701.3157, "trades": 161, "taker_buy_base": 60460.0, "taker_buy_quote": 2803.8178 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0464, "high": 0.0469, "low": 0.0462, "close": 0.0469, "volume": 249405.0, "close_time": 1770541199999, "quote_volume": 11623.251, "trades": 179, "taker_buy_base": 174426.0, "taker_buy_quote": 8132.1217 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0468, "high": 0.047, "low": 0.0466, "close": 0.0468, "volume": 52008.0, "close_time": 1770544799999, "quote_volume": 2437.1091, "trades": 120, "taker_buy_base": 35109.0, "taker_buy_quote": 1645.4993 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0467, "high": 0.0469, "low": 0.0459, "close": 0.0459, "volume": 2165683.0, "close_time": 1770548399999, "quote_volume": 99927.7733, "trades": 691, "taker_buy_base": 315183.0, "taker_buy_quote": 14548.4816 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0459, "high": 0.0466, "low": 0.0459, "close": 0.0466, "volume": 211055.0, "close_time": 1770551999999, "quote_volume": 9805.1035, "trades": 297, "taker_buy_base": 114565.0, "taker_buy_quote": 5320.4191 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0464, "close": 0.0466, "volume": 99562.0, "close_time": 1770555599999, "quote_volume": 4632.3164, "trades": 162, "taker_buy_base": 68292.0, "taker_buy_quote": 3177.8467 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0466, "high": 0.0467, "low": 0.0462, "close": 0.0464, "volume": 272502.0, "close_time": 1770559199999, "quote_volume": 12634.1011, "trades": 473, "taker_buy_base": 72578.0, "taker_buy_quote": 3368.9244 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0465, "high": 0.0467, "low": 0.0464, "close": 0.0467, "volume": 78984.0, "close_time": 1770562799999, "quote_volume": 3674.2168, "trades": 100, "taker_buy_base": 68119.0, "taker_buy_quote": 3169.2019 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0467, "high": 0.0468, "low": 0.0462, "close": 0.0462, "volume": 163191.0, "close_time": 1770566399999, "quote_volume": 7586.2159, "trades": 145, "taker_buy_base": 67015.0, "taker_buy_quote": 3115.2878 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0462, "high": 0.0464, "low": 0.0451, "close": 0.0454, "volume": 1711689.0, "close_time": 1770569999999, "quote_volume": 77539.2479, "trades": 483, "taker_buy_base": 480512.0, "taker_buy_quote": 21816.7807 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0455, "high": 0.0458, "low": 0.0455, "close": 0.0457, "volume": 229384.0, "close_time": 1770573599999, "quote_volume": 10463.3415, "trades": 209, "taker_buy_base": 183453.0, "taker_buy_quote": 8364.0067 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0457, "high": 0.046, "low": 0.0455, "close": 0.0457, "volume": 839253.0, "close_time": 1770577199999, "quote_volume": 38499.1041, "trades": 357, "taker_buy_base": 766621.0, "taker_buy_quote": 35171.7301 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0458, "high": 0.046, "low": 0.0456, "close": 0.0458, "volume": 79686.0, "close_time": 1770580799999, "quote_volume": 3646.8595, "trades": 231, "taker_buy_base": 56429.0, "taker_buy_quote": 2583.4019 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0459, "high": 0.0459, "low": 0.0455, "close": 0.0455, "volume": 132795.0, "close_time": 1770584399999, "quote_volume": 6063.9196, "trades": 198, "taker_buy_base": 95593.0, "taker_buy_quote": 4366.9064 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0455, "high": 0.0457, "low": 0.0452, "close": 0.0454, "volume": 122452.0, "close_time": 1770587999999, "quote_volume": 5570.0337, "trades": 188, "taker_buy_base": 80952.0, "taker_buy_quote": 3683.1028 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0454, "high": 0.0457, "low": 0.0454, "close": 0.0457, "volume": 67125.0, "close_time": 1770591599999, "quote_volume": 3058.5067, "trades": 106, "taker_buy_base": 49077.0, "taker_buy_quote": 2238.5098 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0458, "high": 0.0464, "low": 0.0453, "close": 0.0454, "volume": 196789.0, "close_time": 1770595199999, "quote_volume": 8976.2468, "trades": 198, "taker_buy_base": 121467.0, "taker_buy_quote": 5538.3125 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0454, "high": 0.0457, "low": 0.0453, "close": 0.0455, "volume": 142155.0, "close_time": 1770598799999, "quote_volume": 6474.9465, "trades": 195, "taker_buy_base": 108046.0, "taker_buy_quote": 4923.321 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0455, "high": 0.0459, "low": 0.0453, "close": 0.0457, "volume": 281255.0, "close_time": 1770602399999, "quote_volume": 12829.4408, "trades": 284, "taker_buy_base": 193635.0, "taker_buy_quote": 8834.8573 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0457, "high": 0.0459, "low": 0.0454, "close": 0.0457, "volume": 146320.0, "close_time": 1770605999999, "quote_volume": 6666.4423, "trades": 210, "taker_buy_base": 47384.0, "taker_buy_quote": 2161.6997 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0457, "high": 0.0462, "low": 0.0456, "close": 0.0462, "volume": 133946.0, "close_time": 1770609599999, "quote_volume": 6163.5027, "trades": 204, "taker_buy_base": 57733.0, "taker_buy_quote": 2654.3383 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 59059.0, "close_time": 1770613199999, "quote_volume": 2725.2738, "trades": 80, "taker_buy_base": 41782.0, "taker_buy_quote": 1928.7875 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.046, "high": 0.0463, "low": 0.0459, "close": 0.0462, "volume": 96829.0, "close_time": 1770616799999, "quote_volume": 4467.6359, "trades": 152, "taker_buy_base": 56856.0, "taker_buy_quote": 2624.4341 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0461, "high": 0.0461, "low": 0.0456, "close": 0.0458, "volume": 92970.0, "close_time": 1770620399999, "quote_volume": 4260.1218, "trades": 193, "taker_buy_base": 32984.0, "taker_buy_quote": 1513.0224 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0457, "high": 0.0458, "low": 0.0454, "close": 0.0456, "volume": 189048.0, "close_time": 1770623999999, "quote_volume": 8622.1264, "trades": 214, "taker_buy_base": 103402.0, "taker_buy_quote": 4716.8403 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0456, "high": 0.0457, "low": 0.045, "close": 0.0452, "volume": 444746.0, "close_time": 1770627599999, "quote_volume": 20100.5369, "trades": 374, "taker_buy_base": 255643.0, "taker_buy_quote": 11544.5453 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0451, "high": 0.0453, "low": 0.0449, "close": 0.0451, "volume": 2496196.0, "close_time": 1770631199999, "quote_volume": 112618.8066, "trades": 1132, "taker_buy_base": 1171078.0, "taker_buy_quote": 52871.0497 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0452, "high": 0.0452, "low": 0.0444, "close": 0.0444, "volume": 166563.0, "close_time": 1770634799999, "quote_volume": 7455.3719, "trades": 224, "taker_buy_base": 60610.0, "taker_buy_quote": 2714.1967 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0444, "high": 0.0446, "low": 0.0444, "close": 0.0446, "volume": 51875.0, "close_time": 1770638399999, "quote_volume": 2311.0571, "trades": 103, "taker_buy_base": 44091.0, "taker_buy_quote": 1964.3633 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0445, "high": 0.045, "low": 0.0445, "close": 0.0449, "volume": 147504.0, "close_time": 1770641999999, "quote_volume": 6599.6815, "trades": 229, "taker_buy_base": 72762.0, "taker_buy_quote": 3255.6615 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0449, "high": 0.045, "low": 0.0446, "close": 0.0447, "volume": 77190.0, "close_time": 1770645599999, "quote_volume": 3458.5899, "trades": 152, "taker_buy_base": 34596.0, "taker_buy_quote": 1552.2568 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0447, "high": 0.0453, "low": 0.0445, "close": 0.0453, "volume": 121736.0, "close_time": 1770649199999, "quote_volume": 5481.5888, "trades": 203, "taker_buy_base": 47272.0, "taker_buy_quote": 2125.9744 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0453, "high": 0.0457, "low": 0.045, "close": 0.0456, "volume": 148151.0, "close_time": 1770652799999, "quote_volume": 6705.202, "trades": 197, "taker_buy_base": 69606.0, "taker_buy_quote": 3152.8285 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0456, "high": 0.0462, "low": 0.0454, "close": 0.0459, "volume": 78363.0, "close_time": 1770656399999, "quote_volume": 3580.8274, "trades": 103, "taker_buy_base": 38991.0, "taker_buy_quote": 1786.5004 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0459, "high": 0.0465, "low": 0.0456, "close": 0.0463, "volume": 262028.0, "close_time": 1770659999999, "quote_volume": 12085.3964, "trades": 216, "taker_buy_base": 156668.0, "taker_buy_quote": 7229.5155 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0464, "high": 0.0465, "low": 0.0459, "close": 0.0461, "volume": 86424.0, "close_time": 1770663599999, "quote_volume": 3993.735, "trades": 139, "taker_buy_base": 43648.0, "taker_buy_quote": 2016.7208 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0462, "high": 0.0464, "low": 0.046, "close": 0.046, "volume": 881702.0, "close_time": 1770667199999, "quote_volume": 40689.4806, "trades": 175, "taker_buy_base": 200735.0, "taker_buy_quote": 9268.7627 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.046, "high": 0.0461, "low": 0.0457, "close": 0.0458, "volume": 118408.0, "close_time": 1770670799999, "quote_volume": 5437.676, "trades": 104, "taker_buy_base": 50787.0, "taker_buy_quote": 2332.1678 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0458, "high": 0.0459, "low": 0.0454, "close": 0.0459, "volume": 59116.0, "close_time": 1770674399999, "quote_volume": 2695.7875, "trades": 84, "taker_buy_base": 51684.0, "taker_buy_quote": 2356.4594 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0459, "high": 0.046, "low": 0.0457, "close": 0.0459, "volume": 84171.0, "close_time": 1770677999999, "quote_volume": 3858.8446, "trades": 158, "taker_buy_base": 46505.0, "taker_buy_quote": 2133.1221 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0459, "high": 0.0461, "low": 0.0456, "close": 0.0461, "volume": 924980.0, "close_time": 1770681599999, "quote_volume": 42465.5941, "trades": 427, "taker_buy_base": 728964.0, "taker_buy_quote": 33478.5963 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0461, "high": 0.0461, "low": 0.0456, "close": 0.0457, "volume": 216439.0, "close_time": 1770685199999, "quote_volume": 9914.4793, "trades": 160, "taker_buy_base": 97196.0, "taker_buy_quote": 4446.3436 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0457, "high": 0.0459, "low": 0.0455, "close": 0.0456, "volume": 105781.0, "close_time": 1770688799999, "quote_volume": 4836.8629, "trades": 219, "taker_buy_base": 55636.0, "taker_buy_quote": 2546.2189 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0456, "high": 0.0456, "low": 0.0453, "close": 0.0453, "volume": 115887.0, "close_time": 1770692399999, "quote_volume": 5275.9791, "trades": 164, "taker_buy_base": 74304.0, "taker_buy_quote": 3384.1907 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0453, "high": 0.0454, "low": 0.0446, "close": 0.045, "volume": 142720.0, "close_time": 1770695999999, "quote_volume": 6418.5401, "trades": 204, "taker_buy_base": 74030.0, "taker_buy_quote": 3327.3823 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.045, "high": 0.0453, "low": 0.045, "close": 0.0452, "volume": 74827.0, "close_time": 1770699599999, "quote_volume": 3374.6501, "trades": 174, "taker_buy_base": 44450.0, "taker_buy_quote": 2004.9121 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0451, "high": 0.0452, "low": 0.0448, "close": 0.0449, "volume": 66590.0, "close_time": 1770703199999, "quote_volume": 2999.9583, "trades": 104, "taker_buy_base": 32245.0, "taker_buy_quote": 1453.3387 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.045, "high": 0.045, "low": 0.0441, "close": 0.0443, "volume": 210731.0, "close_time": 1770706799999, "quote_volume": 9396.5759, "trades": 307, "taker_buy_base": 92944.0, "taker_buy_quote": 4125.6824 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0443, "high": 0.0445, "low": 0.0443, "close": 0.0444, "volume": 272247.0, "close_time": 1770710399999, "quote_volume": 12082.7439, "trades": 145, "taker_buy_base": 168395.0, "taker_buy_quote": 7476.9175 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0444, "high": 0.0446, "low": 0.0443, "close": 0.0445, "volume": 81769.0, "close_time": 1770713999999, "quote_volume": 3639.3608, "trades": 177, "taker_buy_base": 56531.0, "taker_buy_quote": 2517.0985 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0445, "high": 0.0446, "low": 0.0442, "close": 0.0444, "volume": 218217.0, "close_time": 1770717599999, "quote_volume": 9700.1269, "trades": 161, "taker_buy_base": 110224.0, "taker_buy_quote": 4908.6041 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0444, "high": 0.0445, "low": 0.0441, "close": 0.0442, "volume": 68881.0, "close_time": 1770721199999, "quote_volume": 3053.8334, "trades": 162, "taker_buy_base": 27128.0, "taker_buy_quote": 1203.5224 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0442, "high": 0.0446, "low": 0.0441, "close": 0.0443, "volume": 172060.0, "close_time": 1770724799999, "quote_volume": 7623.9433, "trades": 190, "taker_buy_base": 127093.0, "taker_buy_quote": 5633.6952 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0443, "high": 0.0445, "low": 0.0441, "close": 0.0441, "volume": 63093.0, "close_time": 1770728399999, "quote_volume": 2796.7644, "trades": 141, "taker_buy_base": 23500.0, "taker_buy_quote": 1042.6471 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0441, "high": 0.0444, "low": 0.0441, "close": 0.0443, "volume": 176310.0, "close_time": 1770731999999, "quote_volume": 7797.4221, "trades": 150, "taker_buy_base": 150948.0, "taker_buy_quote": 6675.5818 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0442, "high": 0.0446, "low": 0.0439, "close": 0.0441, "volume": 192444.0, "close_time": 1770735599999, "quote_volume": 8529.0567, "trades": 231, "taker_buy_base": 58366.0, "taker_buy_quote": 2585.2534 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.044, "high": 0.0448, "low": 0.044, "close": 0.0445, "volume": 323254.0, "close_time": 1770739199999, "quote_volume": 14386.8912, "trades": 202, "taker_buy_base": 188964.0, "taker_buy_quote": 8409.7377 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0446, "high": 0.0448, "low": 0.0443, "close": 0.0447, "volume": 170291.0, "close_time": 1770742799999, "quote_volume": 7597.959, "trades": 197, "taker_buy_base": 123048.0, "taker_buy_quote": 5494.0055 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0447, "high": 0.0451, "low": 0.0446, "close": 0.0449, "volume": 254336.0, "close_time": 1770746399999, "quote_volume": 11380.52, "trades": 157, "taker_buy_base": 208935.0, "taker_buy_quote": 9348.5201 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.045, "high": 0.045, "low": 0.0443, "close": 0.0446, "volume": 153971.0, "close_time": 1770749999999, "quote_volume": 6876.7297, "trades": 216, "taker_buy_base": 52367.0, "taker_buy_quote": 2341.2475 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0446, "high": 0.0447, "low": 0.0443, "close": 0.0444, "volume": 99263.0, "close_time": 1770753599999, "quote_volume": 4416.3502, "trades": 237, "taker_buy_base": 32321.0, "taker_buy_quote": 1438.326 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0445, "high": 0.0446, "low": 0.0443, "close": 0.0446, "volume": 66009.0, "close_time": 1770757199999, "quote_volume": 2932.1179, "trades": 123, "taker_buy_base": 36764.0, "taker_buy_quote": 1633.8529 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0445, "high": 0.0446, "low": 0.0442, "close": 0.0444, "volume": 199218.0, "close_time": 1770760799999, "quote_volume": 8833.1123, "trades": 162, "taker_buy_base": 51845.0, "taker_buy_quote": 2301.1409 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0444, "high": 0.0447, "low": 0.0444, "close": 0.0445, "volume": 65051.0, "close_time": 1770764399999, "quote_volume": 2899.132, "trades": 71, "taker_buy_base": 57581.0, "taker_buy_quote": 2566.717 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0445, "high": 0.0445, "low": 0.0442, "close": 0.0443, "volume": 78193.0, "close_time": 1770767999999, "quote_volume": 3458.0556, "trades": 207, "taker_buy_base": 15822.0, "taker_buy_quote": 701.0588 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0443, "high": 0.0444, "low": 0.0441, "close": 0.0443, "volume": 128859.0, "close_time": 1770771599999, "quote_volume": 5696.465, "trades": 172, "taker_buy_base": 39401.0, "taker_buy_quote": 1744.7949 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0443, "high": 0.0443, "low": 0.0441, "close": 0.0443, "volume": 74854.0, "close_time": 1770775199999, "quote_volume": 3309.0078, "trades": 146, "taker_buy_base": 33496.0, "taker_buy_quote": 1481.8259 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0443, "high": 0.0445, "low": 0.0442, "close": 0.0442, "volume": 37524.0, "close_time": 1770778799999, "quote_volume": 1664.8921, "trades": 150, "taker_buy_base": 26643.0, "taker_buy_quote": 1182.0415 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0442, "high": 0.0444, "low": 0.0438, "close": 0.0443, "volume": 96079.0, "close_time": 1770782399999, "quote_volume": 4232.5253, "trades": 168, "taker_buy_base": 72744.0, "taker_buy_quote": 3204.2567 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0442, "high": 0.0442, "low": 0.0436, "close": 0.0436, "volume": 207812.0, "close_time": 1770785999999, "quote_volume": 9103.6914, "trades": 270, "taker_buy_base": 86065.0, "taker_buy_quote": 3769.0164 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0436, "high": 0.0438, "low": 0.0433, "close": 0.0434, "volume": 40533.0, "close_time": 1770789599999, "quote_volume": 1764.236, "trades": 106, "taker_buy_base": 15530.0, "taker_buy_quote": 676.4296 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0434, "high": 0.0435, "low": 0.0427, "close": 0.0428, "volume": 243832.0, "close_time": 1770793199999, "quote_volume": 10492.9163, "trades": 354, "taker_buy_base": 152377.0, "taker_buy_quote": 6556.7196 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0428, "high": 0.043, "low": 0.0427, "close": 0.0428, "volume": 145811.0, "close_time": 1770796799999, "quote_volume": 6244.0108, "trades": 130, "taker_buy_base": 66871.0, "taker_buy_quote": 2866.4495 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0427, "high": 0.043, "low": 0.0427, "close": 0.043, "volume": 110479.0, "close_time": 1770800399999, "quote_volume": 4736.2526, "trades": 120, "taker_buy_base": 101084.0, "taker_buy_quote": 4333.2876 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.043, "high": 0.0431, "low": 0.0428, "close": 0.0429, "volume": 76061.0, "close_time": 1770803999999, "quote_volume": 3261.8138, "trades": 174, "taker_buy_base": 37204.0, "taker_buy_quote": 1596.9852 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0429, "high": 0.0429, "low": 0.0423, "close": 0.0423, "volume": 164598.0, "close_time": 1770807599999, "quote_volume": 7001.1231, "trades": 287, "taker_buy_base": 47995.0, "taker_buy_quote": 2042.4573 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0423, "high": 0.0427, "low": 0.0423, "close": 0.0426, "volume": 120672.0, "close_time": 1770811199999, "quote_volume": 5134.0758, "trades": 206, "taker_buy_base": 86384.0, "taker_buy_quote": 3677.6134 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0426, "high": 0.0429, "low": 0.0425, "close": 0.0427, "volume": 73220.0, "close_time": 1770814799999, "quote_volume": 3129.5376, "trades": 165, "taker_buy_base": 49904.0, "taker_buy_quote": 2133.1988 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0427, "high": 0.0433, "low": 0.0426, "close": 0.0433, "volume": 246655.0, "close_time": 1770818399999, "quote_volume": 10629.9124, "trades": 260, "taker_buy_base": 90069.0, "taker_buy_quote": 3871.227 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0433, "high": 0.0446, "low": 0.0428, "close": 0.0428, "volume": 494796.0, "close_time": 1770821999999, "quote_volume": 21723.6968, "trades": 434, "taker_buy_base": 263273.0, "taker_buy_quote": 11585.7502 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0429, "high": 0.0431, "low": 0.0422, "close": 0.0429, "volume": 696297.0, "close_time": 1770825599999, "quote_volume": 29716.9806, "trades": 552, "taker_buy_base": 252800.0, "taker_buy_quote": 10788.0161 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.043, "high": 0.0435, "low": 0.0428, "close": 0.0431, "volume": 995028.0, "close_time": 1770829199999, "quote_volume": 42940.5344, "trades": 532, "taker_buy_base": 319801.0, "taker_buy_quote": 13803.0967 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0431, "high": 0.0439, "low": 0.0428, "close": 0.0437, "volume": 156341.0, "close_time": 1770832799999, "quote_volume": 6777.1422, "trades": 256, "taker_buy_base": 93382.0, "taker_buy_quote": 4049.7294 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0437, "high": 0.0445, "low": 0.0435, "close": 0.0442, "volume": 169889.0, "close_time": 1770836399999, "quote_volume": 7477.0848, "trades": 151, "taker_buy_base": 132717.0, "taker_buy_quote": 5843.9285 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0441, "high": 0.0444, "low": 0.0439, "close": 0.044, "volume": 224528.0, "close_time": 1770839999999, "quote_volume": 9903.8277, "trades": 215, "taker_buy_base": 91415.0, "taker_buy_quote": 4031.6932 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.044, "high": 0.0444, "low": 0.0437, "close": 0.0442, "volume": 241129.0, "close_time": 1770843599999, "quote_volume": 10604.2533, "trades": 195, "taker_buy_base": 116262.0, "taker_buy_quote": 5111.4513 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0443, "high": 0.045, "low": 0.0443, "close": 0.0448, "volume": 166026.0, "close_time": 1770847199999, "quote_volume": 7398.586, "trades": 130, "taker_buy_base": 117231.0, "taker_buy_quote": 5217.1228 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0449, "high": 0.045, "low": 0.0446, "close": 0.0446, "volume": 206702.0, "close_time": 1770850799999, "quote_volume": 9260.439, "trades": 169, "taker_buy_base": 43829.0, "taker_buy_quote": 1964.245 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0445, "high": 0.0448, "low": 0.0443, "close": 0.0447, "volume": 186586.0, "close_time": 1770854399999, "quote_volume": 8313.0306, "trades": 220, "taker_buy_base": 95823.0, "taker_buy_quote": 4274.4598 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0447, "high": 0.0451, "low": 0.0446, "close": 0.0449, "volume": 170742.0, "close_time": 1770857999999, "quote_volume": 7652.5296, "trades": 155, "taker_buy_base": 49731.0, "taker_buy_quote": 2232.2363 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0449, "high": 0.0453, "low": 0.0449, "close": 0.0451, "volume": 101903.0, "close_time": 1770861599999, "quote_volume": 4601.4929, "trades": 154, "taker_buy_base": 70201.0, "taker_buy_quote": 3169.3996 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0451, "high": 0.0451, "low": 0.0448, "close": 0.0448, "volume": 489193.0, "close_time": 1770865199999, "quote_volume": 22006.8004, "trades": 198, "taker_buy_base": 428715.0, "taker_buy_quote": 19289.9553 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0449, "high": 0.045, "low": 0.0448, "close": 0.0449, "volume": 87652.0, "close_time": 1770868799999, "quote_volume": 3934.1049, "trades": 100, "taker_buy_base": 39806.0, "taker_buy_quote": 1788.5157 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0449, "high": 0.0449, "low": 0.0446, "close": 0.0447, "volume": 116930.0, "close_time": 1770872399999, "quote_volume": 5235.3307, "trades": 182, "taker_buy_base": 64800.0, "taker_buy_quote": 2902.9941 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0446, "high": 0.0448, "low": 0.0444, "close": 0.0447, "volume": 73563.0, "close_time": 1770875999999, "quote_volume": 3282.7909, "trades": 140, "taker_buy_base": 34961.0, "taker_buy_quote": 1561.4884 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0446, "high": 0.045, "low": 0.0446, "close": 0.0449, "volume": 102148.0, "close_time": 1770879599999, "quote_volume": 4590.06, "trades": 101, "taker_buy_base": 46175.0, "taker_buy_quote": 2072.9376 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.045, "high": 0.0451, "low": 0.0448, "close": 0.0451, "volume": 108065.0, "close_time": 1770883199999, "quote_volume": 4861.6, "trades": 138, "taker_buy_base": 43337.0, "taker_buy_quote": 1949.234 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.045, "high": 0.0452, "low": 0.0449, "close": 0.0451, "volume": 70536.0, "close_time": 1770886799999, "quote_volume": 3177.6832, "trades": 154, "taker_buy_base": 40485.0, "taker_buy_quote": 1824.95 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0451, "high": 0.0457, "low": 0.045, "close": 0.0455, "volume": 192147.0, "close_time": 1770890399999, "quote_volume": 8724.1665, "trades": 157, "taker_buy_base": 138978.0, "taker_buy_quote": 6310.7067 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0455, "high": 0.0455, "low": 0.0451, "close": 0.0453, "volume": 818414.0, "close_time": 1770893999999, "quote_volume": 37044.0933, "trades": 319, "taker_buy_base": 513281.0, "taker_buy_quote": 23223.344 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0454, "high": 0.0456, "low": 0.0451, "close": 0.0453, "volume": 988443.0, "close_time": 1770897599999, "quote_volume": 44782.31, "trades": 549, "taker_buy_base": 382773.0, "taker_buy_quote": 17328.7492 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0453, "high": 0.0455, "low": 0.0445, "close": 0.0446, "volume": 935370.0, "close_time": 1770901199999, "quote_volume": 41944.0491, "trades": 381, "taker_buy_base": 319298.0, "taker_buy_quote": 14328.2526 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0445, "high": 0.0449, "low": 0.0444, "close": 0.0449, "volume": 339802.0, "close_time": 1770904799999, "quote_volume": 15161.8201, "trades": 203, "taker_buy_base": 249901.0, "taker_buy_quote": 11157.0857 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0448, "high": 0.0448, "low": 0.0442, "close": 0.0444, "volume": 291203.0, "close_time": 1770908399999, "quote_volume": 12941.2327, "trades": 238, "taker_buy_base": 102874.0, "taker_buy_quote": 4575.8458 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0444, "high": 0.045, "low": 0.0442, "close": 0.0444, "volume": 641032.0, "close_time": 1770911999999, "quote_volume": 28538.9745, "trades": 203, "taker_buy_base": 123438.0, "taker_buy_quote": 5505.9373 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0445, "high": 0.0446, "low": 0.0438, "close": 0.044, "volume": 341489.0, "close_time": 1770915599999, "quote_volume": 15058.767, "trades": 249, "taker_buy_base": 196401.0, "taker_buy_quote": 8663.0237 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0439, "high": 0.0441, "low": 0.0436, "close": 0.0436, "volume": 117733.0, "close_time": 1770919199999, "quote_volume": 5160.1715, "trades": 134, "taker_buy_base": 68195.0, "taker_buy_quote": 2988.971 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0436, "high": 0.0438, "low": 0.0434, "close": 0.0438, "volume": 143904.0, "close_time": 1770922799999, "quote_volume": 6282.5639, "trades": 168, "taker_buy_base": 81110.0, "taker_buy_quote": 3548.2491 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0437, "high": 0.0445, "low": 0.0436, "close": 0.0443, "volume": 171248.0, "close_time": 1770926399999, "quote_volume": 7566.111, "trades": 236, "taker_buy_base": 77217.0, "taker_buy_quote": 3401.5345 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0442, "high": 0.0444, "low": 0.044, "close": 0.0441, "volume": 32634.0, "close_time": 1770929999999, "quote_volume": 1440.3078, "trades": 99, "taker_buy_base": 26847.0, "taker_buy_quote": 1185.002 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0441, "high": 0.0444, "low": 0.044, "close": 0.0443, "volume": 60176.0, "close_time": 1770933599999, "quote_volume": 2657.6652, "trades": 138, "taker_buy_base": 37065.0, "taker_buy_quote": 1639.1567 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0443, "high": 0.045, "low": 0.0442, "close": 0.0449, "volume": 399836.0, "close_time": 1770937199999, "quote_volume": 17815.4552, "trades": 157, "taker_buy_base": 252258.0, "taker_buy_quote": 11239.0787 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0449, "high": 0.0453, "low": 0.0449, "close": 0.0453, "volume": 63786.0, "close_time": 1770940799999, "quote_volume": 2880.4911, "trades": 98, "taker_buy_base": 38210.0, "taker_buy_quote": 1726.4218 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0453, "high": 0.0453, "low": 0.0445, "close": 0.0448, "volume": 148908.0, "close_time": 1770944399999, "quote_volume": 6692.1309, "trades": 186, "taker_buy_base": 83448.0, "taker_buy_quote": 3753.2348 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0448, "high": 0.045, "low": 0.0446, "close": 0.0449, "volume": 71083.0, "close_time": 1770947999999, "quote_volume": 3186.0002, "trades": 156, "taker_buy_base": 39976.0, "taker_buy_quote": 1792.4086 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0448, "high": 0.0449, "low": 0.0447, "close": 0.0449, "volume": 68129.0, "close_time": 1770951599999, "quote_volume": 3051.8044, "trades": 144, "taker_buy_base": 41910.0, "taker_buy_quote": 1877.6127 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0449, "high": 0.0449, "low": 0.0446, "close": 0.0447, "volume": 103096.0, "close_time": 1770955199999, "quote_volume": 4612.4487, "trades": 160, "taker_buy_base": 71472.0, "taker_buy_quote": 3199.627 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0447, "high": 0.0447, "low": 0.0443, "close": 0.0444, "volume": 70997.0, "close_time": 1770958799999, "quote_volume": 3158.4583, "trades": 143, "taker_buy_base": 44424.0, "taker_buy_quote": 1977.9012 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0444, "high": 0.0446, "low": 0.0442, "close": 0.0444, "volume": 106358.0, "close_time": 1770962399999, "quote_volume": 4724.451, "trades": 92, "taker_buy_base": 64421.0, "taker_buy_quote": 2863.4225 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0444, "high": 0.0448, "low": 0.0442, "close": 0.0448, "volume": 47354.0, "close_time": 1770965999999, "quote_volume": 2101.3282, "trades": 103, "taker_buy_base": 32211.0, "taker_buy_quote": 1430.6439 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0448, "high": 0.0449, "low": 0.0446, "close": 0.0448, "volume": 147194.0, "close_time": 1770969599999, "quote_volume": 6590.9144, "trades": 127, "taker_buy_base": 111361.0, "taker_buy_quote": 4989.1261 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0448, "high": 0.0451, "low": 0.0447, "close": 0.0451, "volume": 150979.0, "close_time": 1770973199999, "quote_volume": 6787.5789, "trades": 221, "taker_buy_base": 94228.0, "taker_buy_quote": 4235.2627 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0451, "high": 0.0452, "low": 0.0449, "close": 0.0449, "volume": 188004.0, "close_time": 1770976799999, "quote_volume": 8462.9566, "trades": 225, "taker_buy_base": 104684.0, "taker_buy_quote": 4717.1415 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.045, "high": 0.0455, "low": 0.0448, "close": 0.0455, "volume": 337990.0, "close_time": 1770980399999, "quote_volume": 15246.6205, "trades": 281, "taker_buy_base": 156741.0, "taker_buy_quote": 7084.1776 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0454, "high": 0.0454, "low": 0.045, "close": 0.0451, "volume": 151909.0, "close_time": 1770983999999, "quote_volume": 6860.4858, "trades": 157, "taker_buy_base": 44004.0, "taker_buy_quote": 1991.0489 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0451, "high": 0.0451, "low": 0.0449, "close": 0.0449, "volume": 89357.0, "close_time": 1770987599999, "quote_volume": 4021.0182, "trades": 133, "taker_buy_base": 62146.0, "taker_buy_quote": 2797.0649 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0449, "high": 0.0455, "low": 0.0449, "close": 0.0451, "volume": 476243.0, "close_time": 1770991199999, "quote_volume": 21475.9936, "trades": 347, "taker_buy_base": 216569.0, "taker_buy_quote": 9770.9388 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0452, "high": 0.0457, "low": 0.0451, "close": 0.0455, "volume": 236446.0, "close_time": 1770994799999, "quote_volume": 10747.1124, "trades": 203, "taker_buy_base": 151116.0, "taker_buy_quote": 6870.3498 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0455, "high": 0.0466, "low": 0.0454, "close": 0.0461, "volume": 259103.0, "close_time": 1770998399999, "quote_volume": 11882.9737, "trades": 239, "taker_buy_base": 166256.0, "taker_buy_quote": 7621.3368 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0461, "high": 0.0467, "low": 0.046, "close": 0.0467, "volume": 485168.0, "close_time": 1771001999999, "quote_volume": 22514.7619, "trades": 287, "taker_buy_base": 206754.0, "taker_buy_quote": 9592.0282 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0466, "high": 0.0468, "low": 0.0465, "close": 0.0468, "volume": 72026.0, "close_time": 1771005599999, "quote_volume": 3361.2118, "trades": 67, "taker_buy_base": 51418.0, "taker_buy_quote": 2399.1921 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0467, "high": 0.0467, "low": 0.0464, "close": 0.0466, "volume": 293764.0, "close_time": 1771009199999, "quote_volume": 13683.568, "trades": 122, "taker_buy_base": 237996.0, "taker_buy_quote": 11090.4216 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0466, "high": 0.0468, "low": 0.0466, "close": 0.0466, "volume": 88587.0, "close_time": 1771012799999, "quote_volume": 4138.1095, "trades": 68, "taker_buy_base": 32700.0, "taker_buy_quote": 1527.7507 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0467, "high": 0.0467, "low": 0.0464, "close": 0.0466, "volume": 40898.0, "close_time": 1771016399999, "quote_volume": 1904.7413, "trades": 90, "taker_buy_base": 16478.0, "taker_buy_quote": 767.7014 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0466, "high": 0.0469, "low": 0.0465, "close": 0.0467, "volume": 131681.0, "close_time": 1771019999999, "quote_volume": 6149.4144, "trades": 223, "taker_buy_base": 44959.0, "taker_buy_quote": 2100.2609 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0467, "high": 0.0468, "low": 0.0463, "close": 0.0464, "volume": 62432.0, "close_time": 1771023599999, "quote_volume": 2907.3246, "trades": 174, "taker_buy_base": 35343.0, "taker_buy_quote": 1647.384 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0463, "high": 0.0465, "low": 0.0463, "close": 0.0465, "volume": 57612.0, "close_time": 1771027199999, "quote_volume": 2673.7542, "trades": 87, "taker_buy_base": 28095.0, "taker_buy_quote": 1304.8289 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0465, "high": 0.0468, "low": 0.0464, "close": 0.0467, "volume": 56384.0, "close_time": 1771030799999, "quote_volume": 2623.4693, "trades": 118, "taker_buy_base": 34534.0, "taker_buy_quote": 1607.7056 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0467, "high": 0.0467, "low": 0.0465, "close": 0.0465, "volume": 93663.0, "close_time": 1771034399999, "quote_volume": 4364.2602, "trades": 162, "taker_buy_base": 71276.0, "taker_buy_quote": 3321.9982 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0465, "high": 0.0468, "low": 0.0464, "close": 0.0465, "volume": 48223.0, "close_time": 1771037999999, "quote_volume": 2245.3837, "trades": 155, "taker_buy_base": 25889.0, "taker_buy_quote": 1205.5843 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.0465, "high": 0.0467, "low": 0.0464, "close": 0.0466, "volume": 72224.0, "close_time": 1771041599999, "quote_volume": 3361.1957, "trades": 149, "taker_buy_base": 58001.0, "taker_buy_quote": 2699.9118 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0466, "high": 0.0466, "low": 0.0464, "close": 0.0465, "volume": 52250.0, "close_time": 1771045199999, "quote_volume": 2429.8583, "trades": 134, "taker_buy_base": 23747.0, "taker_buy_quote": 1104.8787 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.0465, "high": 0.0471, "low": 0.0464, "close": 0.0467, "volume": 453458.0, "close_time": 1771048799999, "quote_volume": 21216.6668, "trades": 382, "taker_buy_base": 181816.0, "taker_buy_quote": 8497.5986 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0467, "high": 0.0472, "low": 0.0466, "close": 0.0472, "volume": 152957.0, "close_time": 1771052399999, "quote_volume": 7169.901, "trades": 201, "taker_buy_base": 118080.0, "taker_buy_quote": 5536.837 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0471, "high": 0.048, "low": 0.047, "close": 0.0472, "volume": 558928.0, "close_time": 1771055999999, "quote_volume": 26586.1384, "trades": 523, "taker_buy_base": 361812.0, "taker_buy_quote": 17187.8931 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0472, "high": 0.0477, "low": 0.0472, "close": 0.0476, "volume": 223846.0, "close_time": 1771059599999, "quote_volume": 10623.768, "trades": 183, "taker_buy_base": 105447.0, "taker_buy_quote": 5004.0205 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0476, "high": 0.0478, "low": 0.0475, "close": 0.0476, "volume": 96156.0, "close_time": 1771063199999, "quote_volume": 4581.3049, "trades": 170, "taker_buy_base": 77627.0, "taker_buy_quote": 3698.9326 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0476, "high": 0.0476, "low": 0.0472, "close": 0.0472, "volume": 53549.0, "close_time": 1771066799999, "quote_volume": 2539.002, "trades": 99, "taker_buy_base": 38037.0, "taker_buy_quote": 1804.1865 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.0474, "high": 0.0477, "low": 0.0473, "close": 0.0474, "volume": 253303.0, "close_time": 1771070399999, "quote_volume": 12019.181, "trades": 210, "taker_buy_base": 135124.0, "taker_buy_quote": 6415.3778 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0475, "high": 0.0476, "low": 0.0471, "close": 0.0472, "volume": 93664.0, "close_time": 1771073999999, "quote_volume": 4427.3152, "trades": 84, "taker_buy_base": 36790.0, "taker_buy_quote": 1741.4716 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.0471, "high": 0.0471, "low": 0.0468, "close": 0.0468, "volume": 290357.0, "close_time": 1771077599999, "quote_volume": 13628.2126, "trades": 146, "taker_buy_base": 227969.0, "taker_buy_quote": 10696.8659 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0468, "high": 0.0473, "low": 0.0468, "close": 0.0472, "volume": 85301.0, "close_time": 1771081199999, "quote_volume": 4020.0032, "trades": 135, "taker_buy_base": 20400.0, "taker_buy_quote": 960.2669 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0472, "high": 0.0473, "low": 0.0471, "close": 0.0472, "volume": 220853.0, "close_time": 1771084799999, "quote_volume": 10418.2058, "trades": 254, "taker_buy_base": 109402.0, "taker_buy_quote": 5166.1898 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0472, "high": 0.0475, "low": 0.0471, "close": 0.0475, "volume": 115371.0, "close_time": 1771088399999, "quote_volume": 5463.0841, "trades": 171, "taker_buy_base": 97823.0, "taker_buy_quote": 4634.3337 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.0474, "high": 0.0477, "low": 0.0474, "close": 0.0476, "volume": 169639.0, "close_time": 1771091999999, "quote_volume": 8060.3368, "trades": 238, "taker_buy_base": 70319.0, "taker_buy_quote": 3344.8218 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0476, "high": 0.0481, "low": 0.0476, "close": 0.0481, "volume": 265971.0, "close_time": 1771095599999, "quote_volume": 12776.4725, "trades": 282, "taker_buy_base": 76685.0, "taker_buy_quote": 3676.1634 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0479, "high": 0.0485, "low": 0.0479, "close": 0.0485, "volume": 116260.0, "close_time": 1771099199999, "quote_volume": 5602.5473, "trades": 102, "taker_buy_base": 93903.0, "taker_buy_quote": 4525.2151 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0485, "high": 0.0485, "low": 0.048, "close": 0.0484, "volume": 100961.0, "close_time": 1771102799999, "quote_volume": 4873.3506, "trades": 154, "taker_buy_base": 34131.0, "taker_buy_quote": 1648.1822 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0484, "high": 0.0489, "low": 0.0482, "close": 0.0486, "volume": 179620.0, "close_time": 1771106399999, "quote_volume": 8728.1213, "trades": 218, "taker_buy_base": 92523.0, "taker_buy_quote": 4504.6794 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0486, "high": 0.0495, "low": 0.0486, "close": 0.0486, "volume": 2739610.0, "close_time": 1771109999999, "quote_volume": 134275.2887, "trades": 854, "taker_buy_base": 1511275.0, "taker_buy_quote": 73994.0232 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0486, "high": 0.0486, "low": 0.0483, "close": 0.0485, "volume": 103313.0, "close_time": 1771113599999, "quote_volume": 5003.9397, "trades": 127, "taker_buy_base": 47457.0, "taker_buy_quote": 2299.6598 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0485, "high": 0.0486, "low": 0.048, "close": 0.0482, "volume": 246553.0, "close_time": 1771117199999, "quote_volume": 11889.362, "trades": 253, "taker_buy_base": 147338.0, "taker_buy_quote": 7092.7579 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0482, "high": 0.0485, "low": 0.048, "close": 0.0481, "volume": 142392.0, "close_time": 1771120799999, "quote_volume": 6857.9517, "trades": 137, "taker_buy_base": 95487.0, "taker_buy_quote": 4599.8278 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.0481, "high": 0.0482, "low": 0.0476, "close": 0.048, "volume": 112959.0, "close_time": 1771124399999, "quote_volume": 5415.3585, "trades": 84, "taker_buy_base": 39290.0, "taker_buy_quote": 1885.7972 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.048, "high": 0.0482, "low": 0.0474, "close": 0.0481, "volume": 72973.0, "close_time": 1771127999999, "quote_volume": 3479.9347, "trades": 158, "taker_buy_base": 46716.0, "taker_buy_quote": 2230.0785 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.048, "high": 0.0485, "low": 0.0479, "close": 0.048, "volume": 55234.0, "close_time": 1771131599999, "quote_volume": 2660.9194, "trades": 158, "taker_buy_base": 26968.0, "taker_buy_quote": 1300.7971 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.048, "high": 0.0484, "low": 0.048, "close": 0.0483, "volume": 184628.0, "close_time": 1771135199999, "quote_volume": 8918.7962, "trades": 190, "taker_buy_base": 90818.0, "taker_buy_quote": 4385.1089 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0482, "high": 0.0485, "low": 0.0481, "close": 0.0482, "volume": 79032.0, "close_time": 1771138799999, "quote_volume": 3821.3118, "trades": 118, "taker_buy_base": 49359.0, "taker_buy_quote": 2387.2799 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0483, "high": 0.0486, "low": 0.0482, "close": 0.0485, "volume": 65903.0, "close_time": 1771142399999, "quote_volume": 3188.6093, "trades": 118, "taker_buy_base": 30483.0, "taker_buy_quote": 1476.0705 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0484, "high": 0.0485, "low": 0.0478, "close": 0.0483, "volume": 262131.0, "close_time": 1771145999999, "quote_volume": 12594.2497, "trades": 169, "taker_buy_base": 76288.0, "taker_buy_quote": 3666.1406 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.0482, "high": 0.0484, "low": 0.0481, "close": 0.0481, "volume": 46164.0, "close_time": 1771149599999, "quote_volume": 2223.6051, "trades": 89, "taker_buy_base": 24524.0, "taker_buy_quote": 1182.3962 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0481, "high": 0.0481, "low": 0.0474, "close": 0.0475, "volume": 214601.0, "close_time": 1771153199999, "quote_volume": 10227.5258, "trades": 105, "taker_buy_base": 44152.0, "taker_buy_quote": 2105.0215 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0476, "high": 0.0476, "low": 0.0472, "close": 0.0473, "volume": 75929.0, "close_time": 1771156799999, "quote_volume": 3601.9357, "trades": 98, "taker_buy_base": 35187.0, "taker_buy_quote": 1670.853 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0473, "high": 0.0473, "low": 0.0457, "close": 0.0457, "volume": 990350.0, "close_time": 1771160399999, "quote_volume": 46309.0809, "trades": 592, "taker_buy_base": 355621.0, "taker_buy_quote": 16622.0877 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0457, "high": 0.0463, "low": 0.0454, "close": 0.0456, "volume": 212113.0, "close_time": 1771163999999, "quote_volume": 9726.5406, "trades": 228, "taker_buy_base": 105957.0, "taker_buy_quote": 4858.817 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0456, "high": 0.046, "low": 0.0456, "close": 0.046, "volume": 87930.0, "close_time": 1771167599999, "quote_volume": 4027.6075, "trades": 184, "taker_buy_base": 50715.0, "taker_buy_quote": 2321.9277 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.046, "high": 0.046, "low": 0.0458, "close": 0.0459, "volume": 79968.0, "close_time": 1771171199999, "quote_volume": 3674.8471, "trades": 89, "taker_buy_base": 72826.0, "taker_buy_quote": 3347.4002 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0458, "high": 0.046, "low": 0.0455, "close": 0.0458, "volume": 195400.0, "close_time": 1771174799999, "quote_volume": 8926.0469, "trades": 165, "taker_buy_base": 121713.0, "taker_buy_quote": 5559.0185 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0458, "high": 0.0462, "low": 0.0454, "close": 0.0457, "volume": 425543.0, "close_time": 1771178399999, "quote_volume": 19524.085, "trades": 414, "taker_buy_base": 293563.0, "taker_buy_quote": 13474.0235 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0456, "high": 0.0457, "low": 0.0453, "close": 0.0455, "volume": 131257.0, "close_time": 1771181999999, "quote_volume": 5976.0179, "trades": 218, "taker_buy_base": 67404.0, "taker_buy_quote": 3069.969 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0455, "high": 0.0459, "low": 0.0452, "close": 0.0455, "volume": 69925.0, "close_time": 1771185599999, "quote_volume": 3187.3576, "trades": 132, "taker_buy_base": 36411.0, "taker_buy_quote": 1660.7158 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0455, "high": 0.046, "low": 0.0454, "close": 0.0459, "volume": 136435.0, "close_time": 1771189199999, "quote_volume": 6248.8833, "trades": 208, "taker_buy_base": 84225.0, "taker_buy_quote": 3857.6064 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0459, "high": 0.046, "low": 0.0458, "close": 0.0459, "volume": 56924.0, "close_time": 1771192799999, "quote_volume": 2611.182, "trades": 98, "taker_buy_base": 30857.0, "taker_buy_quote": 1415.8046 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0459, "high": 0.0463, "low": 0.0458, "close": 0.0463, "volume": 105168.0, "close_time": 1771196399999, "quote_volume": 4843.6161, "trades": 178, "taker_buy_base": 55216.0, "taker_buy_quote": 2542.9266 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0463, "high": 0.0465, "low": 0.0459, "close": 0.0462, "volume": 87546.0, "close_time": 1771199999999, "quote_volume": 4038.5314, "trades": 111, "taker_buy_base": 21647.0, "taker_buy_quote": 1000.1117 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0462, "high": 0.0464, "low": 0.046, "close": 0.0463, "volume": 212801.0, "close_time": 1771203599999, "quote_volume": 9842.6438, "trades": 192, "taker_buy_base": 155769.0, "taker_buy_quote": 7205.9377 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0463, "high": 0.0464, "low": 0.0461, "close": 0.0462, "volume": 73559.0, "close_time": 1771207199999, "quote_volume": 3402.3196, "trades": 98, "taker_buy_base": 54829.0, "taker_buy_quote": 2535.8841 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0462, "high": 0.0463, "low": 0.046, "close": 0.0461, "volume": 28126.0, "close_time": 1771210799999, "quote_volume": 1298.3621, "trades": 70, "taker_buy_base": 13262.0, "taker_buy_quote": 612.452 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.046, "high": 0.0462, "low": 0.0459, "close": 0.0461, "volume": 77637.0, "close_time": 1771214399999, "quote_volume": 3571.913, "trades": 174, "taker_buy_base": 35758.0, "taker_buy_quote": 1646.2241 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.046, "high": 0.0464, "low": 0.046, "close": 0.0464, "volume": 93410.0, "close_time": 1771217999999, "quote_volume": 4312.0135, "trades": 91, "taker_buy_base": 34429.0, "taker_buy_quote": 1591.2104 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0464, "high": 0.0465, "low": 0.0457, "close": 0.0459, "volume": 148822.0, "close_time": 1771221599999, "quote_volume": 6862.1982, "trades": 135, "taker_buy_base": 80649.0, "taker_buy_quote": 3728.9898 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.046, "high": 0.0461, "low": 0.0458, "close": 0.0461, "volume": 189074.0, "close_time": 1771225199999, "quote_volume": 8679.9917, "trades": 148, "taker_buy_base": 75912.0, "taker_buy_quote": 3487.5896 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.046, "high": 0.0461, "low": 0.0457, "close": 0.0458, "volume": 62183.0, "close_time": 1771228799999, "quote_volume": 2852.774, "trades": 99, "taker_buy_base": 30500.0, "taker_buy_quote": 1400.1018 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0458, "high": 0.046, "low": 0.0458, "close": 0.0458, "volume": 33565.0, "close_time": 1771232399999, "quote_volume": 1539.5099, "trades": 64, "taker_buy_base": 17582.0, "taker_buy_quote": 807.4588 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0458, "high": 0.0463, "low": 0.0458, "close": 0.0461, "volume": 172240.0, "close_time": 1771235999999, "quote_volume": 7923.5348, "trades": 169, "taker_buy_base": 42698.0, "taker_buy_quote": 1966.1471 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0461, "high": 0.0462, "low": 0.0459, "close": 0.0459, "volume": 47141.0, "close_time": 1771239599999, "quote_volume": 2172.7913, "trades": 125, "taker_buy_base": 25528.0, "taker_buy_quote": 1178.0272 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0459, "high": 0.0462, "low": 0.0455, "close": 0.0462, "volume": 98767.0, "close_time": 1771243199999, "quote_volume": 4521.2677, "trades": 154, "taker_buy_base": 30750.0, "taker_buy_quote": 1410.1926 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.046, "high": 0.0467, "low": 0.0459, "close": 0.0466, "volume": 144190.0, "close_time": 1771246799999, "quote_volume": 6674.1694, "trades": 212, "taker_buy_base": 60412.0, "taker_buy_quote": 2794.6809 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0467, "high": 0.0469, "low": 0.0459, "close": 0.0461, "volume": 273701.0, "close_time": 1771250399999, "quote_volume": 12696.7292, "trades": 270, "taker_buy_base": 104837.0, "taker_buy_quote": 4873.7212 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0461, "high": 0.0465, "low": 0.046, "close": 0.0464, "volume": 80691.0, "close_time": 1771253999999, "quote_volume": 3727.6227, "trades": 124, "taker_buy_base": 47033.0, "taker_buy_quote": 2174.8386 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.0464, "high": 0.0467, "low": 0.0456, "close": 0.0457, "volume": 356519.0, "close_time": 1771257599999, "quote_volume": 16389.5358, "trades": 510, "taker_buy_base": 142930.0, "taker_buy_quote": 6572.0052 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0457, "high": 0.0463, "low": 0.0457, "close": 0.0462, "volume": 258872.0, "close_time": 1771261199999, "quote_volume": 11921.0052, "trades": 274, "taker_buy_base": 145781.0, "taker_buy_quote": 6711.6272 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0462, "high": 0.0465, "low": 0.046, "close": 0.0463, "volume": 84824.0, "close_time": 1771264799999, "quote_volume": 3922.6243, "trades": 113, "taker_buy_base": 52100.0, "taker_buy_quote": 2410.7265 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0463, "high": 0.0465, "low": 0.046, "close": 0.0461, "volume": 101548.0, "close_time": 1771268399999, "quote_volume": 4695.4221, "trades": 121, "taker_buy_base": 34121.0, "taker_buy_quote": 1579.2787 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0461, "high": 0.0465, "low": 0.046, "close": 0.0463, "volume": 166524.0, "close_time": 1771271999999, "quote_volume": 7698.7874, "trades": 274, "taker_buy_base": 57130.0, "taker_buy_quote": 2646.3798 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0464, "high": 0.0469, "low": 0.0463, "close": 0.0469, "volume": 70232.0, "close_time": 1771275599999, "quote_volume": 3272.9805, "trades": 101, "taker_buy_base": 59791.0, "taker_buy_quote": 2787.176 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.0469, "high": 0.0474, "low": 0.0468, "close": 0.0474, "volume": 297598.0, "close_time": 1771279199999, "quote_volume": 14028.3429, "trades": 253, "taker_buy_base": 242059.0, "taker_buy_quote": 11412.1043 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0473, "high": 0.0475, "low": 0.047, "close": 0.0472, "volume": 106892.0, "close_time": 1771282799999, "quote_volume": 5048.3324, "trades": 214, "taker_buy_base": 34106.0, "taker_buy_quote": 1615.8761 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0472, "high": 0.0476, "low": 0.0471, "close": 0.0476, "volume": 101849.0, "close_time": 1771286399999, "quote_volume": 4826.2517, "trades": 169, "taker_buy_base": 36852.0, "taker_buy_quote": 1743.8977 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0476, "high": 0.0483, "low": 0.047, "close": 0.0471, "volume": 681470.0, "close_time": 1771289999999, "quote_volume": 32541.9265, "trades": 369, "taker_buy_base": 319230.0, "taker_buy_quote": 15318.4252 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.047, "high": 0.0473, "low": 0.0468, "close": 0.0468, "volume": 86088.0, "close_time": 1771293599999, "quote_volume": 4048.0484, "trades": 210, "taker_buy_base": 18884.0, "taker_buy_quote": 889.9496 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0468, "high": 0.0474, "low": 0.0467, "close": 0.0474, "volume": 59321.0, "close_time": 1771297199999, "quote_volume": 2795.0578, "trades": 98, "taker_buy_base": 28865.0, "taker_buy_quote": 1359.3302 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.0472, "high": 0.0473, "low": 0.0471, "close": 0.0471, "volume": 39150.0, "close_time": 1771300799999, "quote_volume": 1849.9023, "trades": 32, "taker_buy_base": 24255.0, "taker_buy_quote": 1146.4123 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0471, "high": 0.0472, "low": 0.0467, "close": 0.0468, "volume": 71435.0, "close_time": 1771304399999, "quote_volume": 3350.2681, "trades": 72, "taker_buy_base": 14854.0, "taker_buy_quote": 698.1472 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0463, "close": 0.0467, "volume": 86346.0, "close_time": 1771307999999, "quote_volume": 4020.0525, "trades": 158, "taker_buy_base": 57441.0, "taker_buy_quote": 2675.4816 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0466, "high": 0.0469, "low": 0.0466, "close": 0.0467, "volume": 41068.0, "close_time": 1771311599999, "quote_volume": 1919.8036, "trades": 132, "taker_buy_base": 22812.0, "taker_buy_quote": 1067.1435 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0466, "close": 0.0467, "volume": 58519.0, "close_time": 1771315199999, "quote_volume": 2734.2018, "trades": 129, "taker_buy_base": 35679.0, "taker_buy_quote": 1667.9322 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0467, "high": 0.0469, "low": 0.0467, "close": 0.0468, "volume": 62863.0, "close_time": 1771318799999, "quote_volume": 2943.9566, "trades": 139, "taker_buy_base": 38703.0, "taker_buy_quote": 1812.8914 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0465, "close": 0.0469, "volume": 125825.0, "close_time": 1771322399999, "quote_volume": 5870.179, "trades": 145, "taker_buy_base": 71829.0, "taker_buy_quote": 3351.6409 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0469, "high": 0.0471, "low": 0.0464, "close": 0.0465, "volume": 150327.0, "close_time": 1771325999999, "quote_volume": 7015.9499, "trades": 96, "taker_buy_base": 69326.0, "taker_buy_quote": 3249.427 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0465, "high": 0.0467, "low": 0.0464, "close": 0.0465, "volume": 50040.0, "close_time": 1771329599999, "quote_volume": 2327.9239, "trades": 107, "taker_buy_base": 27336.0, "taker_buy_quote": 1272.2851 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0465, "high": 0.0469, "low": 0.0464, "close": 0.0464, "volume": 142924.0, "close_time": 1771333199999, "quote_volume": 6654.9078, "trades": 213, "taker_buy_base": 43481.0, "taker_buy_quote": 2027.055 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0465, "high": 0.047, "low": 0.0463, "close": 0.047, "volume": 237363.0, "close_time": 1771336799999, "quote_volume": 11049.831, "trades": 243, "taker_buy_base": 47402.0, "taker_buy_quote": 2214.5862 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0469, "high": 0.0473, "low": 0.0463, "close": 0.0464, "volume": 208836.0, "close_time": 1771340399999, "quote_volume": 9761.711, "trades": 308, "taker_buy_base": 76790.0, "taker_buy_quote": 3590.4378 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0464, "high": 0.0469, "low": 0.0464, "close": 0.0468, "volume": 130093.0, "close_time": 1771343999999, "quote_volume": 6074.1123, "trades": 130, "taker_buy_base": 65835.0, "taker_buy_quote": 3075.0538 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0469, "high": 0.0472, "low": 0.0467, "close": 0.0469, "volume": 80622.0, "close_time": 1771347599999, "quote_volume": 3786.1225, "trades": 85, "taker_buy_base": 37312.0, "taker_buy_quote": 1753.8673 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0468, "high": 0.047, "low": 0.0464, "close": 0.0466, "volume": 64772.0, "close_time": 1771351199999, "quote_volume": 3029.6643, "trades": 106, "taker_buy_base": 40317.0, "taker_buy_quote": 1886.5004 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0466, "high": 0.0472, "low": 0.0466, "close": 0.0472, "volume": 42193.0, "close_time": 1771354799999, "quote_volume": 1982.831, "trades": 111, "taker_buy_base": 25123.0, "taker_buy_quote": 1179.982 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0472, "high": 0.0472, "low": 0.0467, "close": 0.0469, "volume": 56323.0, "close_time": 1771358399999, "quote_volume": 2646.298, "trades": 105, "taker_buy_base": 33376.0, "taker_buy_quote": 1568.9504 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0464, "close": 0.0464, "volume": 122671.0, "close_time": 1771361999999, "quote_volume": 5705.594, "trades": 159, "taker_buy_base": 71999.0, "taker_buy_quote": 3349.8127 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0464, "high": 0.0467, "low": 0.0464, "close": 0.0466, "volume": 81654.0, "close_time": 1771365599999, "quote_volume": 3804.7968, "trades": 118, "taker_buy_base": 60385.0, "taker_buy_quote": 2814.4917 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0467, "high": 0.0468, "low": 0.0463, "close": 0.0463, "volume": 77548.0, "close_time": 1771369199999, "quote_volume": 3604.4669, "trades": 145, "taker_buy_base": 14471.0, "taker_buy_quote": 674.7472 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0463, "high": 0.0468, "low": 0.0463, "close": 0.0468, "volume": 62111.0, "close_time": 1771372799999, "quote_volume": 2891.969, "trades": 74, "taker_buy_base": 54274.0, "taker_buy_quote": 2527.4698 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0468, "high": 0.047, "low": 0.0466, "close": 0.0468, "volume": 154661.0, "close_time": 1771376399999, "quote_volume": 7238.9147, "trades": 222, "taker_buy_base": 119362.0, "taker_buy_quote": 5585.7568 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0466, "high": 0.0469, "low": 0.0466, "close": 0.0468, "volume": 128669.0, "close_time": 1771379999999, "quote_volume": 6020.1691, "trades": 214, "taker_buy_base": 66304.0, "taker_buy_quote": 3099.7308 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0468, "high": 0.0514, "low": 0.0468, "close": 0.0511, "volume": 23346668.0, "close_time": 1771383599999, "quote_volume": 1152784.7063, "trades": 10989, "taker_buy_base": 14999905.0, "taker_buy_quote": 739706.5684 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0511, "high": 0.0558, "low": 0.0505, "close": 0.0515, "volume": 19433773.0, "close_time": 1771387199999, "quote_volume": 1024333.3743, "trades": 7470, "taker_buy_base": 8912929.0, "taker_buy_quote": 470959.4817 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0514, "high": 0.0514, "low": 0.0489, "close": 0.0489, "volume": 2794507.0, "close_time": 1771390799999, "quote_volume": 140071.257, "trades": 1125, "taker_buy_base": 1106328.0, "taker_buy_quote": 55525.4424 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.049, "high": 0.0493, "low": 0.0486, "close": 0.0486, "volume": 1153376.0, "close_time": 1771394399999, "quote_volume": 56473.6816, "trades": 554, "taker_buy_base": 758970.0, "taker_buy_quote": 37160.3697 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0487, "high": 0.049, "low": 0.0483, "close": 0.049, "volume": 1152031.0, "close_time": 1771397999999, "quote_volume": 55913.3342, "trades": 390, "taker_buy_base": 668580.0, "taker_buy_quote": 32458.9 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.049, "high": 0.0493, "low": 0.0485, "close": 0.0489, "volume": 1152405.0, "close_time": 1771401599999, "quote_volume": 56234.2108, "trades": 552, "taker_buy_base": 684939.0, "taker_buy_quote": 33458.3676 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0489, "high": 0.05, "low": 0.0488, "close": 0.049, "volume": 2004564.0, "close_time": 1771405199999, "quote_volume": 98933.4522, "trades": 604, "taker_buy_base": 1263728.0, "taker_buy_quote": 62430.4995 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.049, "high": 0.0499, "low": 0.049, "close": 0.0494, "volume": 1229578.0, "close_time": 1771408799999, "quote_volume": 60810.041, "trades": 575, "taker_buy_base": 564993.0, "taker_buy_quote": 27933.5274 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0494, "high": 0.0494, "low": 0.0482, "close": 0.0483, "volume": 714123.0, "close_time": 1771412399999, "quote_volume": 34839.2247, "trades": 242, "taker_buy_base": 127799.0, "taker_buy_quote": 6263.4012 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0483, "high": 0.0485, "low": 0.0478, "close": 0.0482, "volume": 1069133.0, "close_time": 1771415999999, "quote_volume": 51485.8287, "trades": 552, "taker_buy_base": 386709.0, "taker_buy_quote": 18671.488 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0482, "high": 0.0483, "low": 0.0476, "close": 0.0478, "volume": 493792.0, "close_time": 1771419599999, "quote_volume": 23671.1488, "trades": 196, "taker_buy_base": 250451.0, "taker_buy_quote": 12003.3229 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0479, "high": 0.0482, "low": 0.0471, "close": 0.0475, "volume": 1339981.0, "close_time": 1771423199999, "quote_volume": 64014.431, "trades": 423, "taker_buy_base": 814746.0, "taker_buy_quote": 39006.5385 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0475, "high": 0.0475, "low": 0.0469, "close": 0.0472, "volume": 783490.0, "close_time": 1771426799999, "quote_volume": 36942.6882, "trades": 238, "taker_buy_base": 281382.0, "taker_buy_quote": 13270.3113 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0473, "high": 0.0482, "low": 0.0473, "close": 0.0477, "volume": 1150562.0, "close_time": 1771430399999, "quote_volume": 55113.2565, "trades": 374, "taker_buy_base": 766934.0, "taker_buy_quote": 36799.6028 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0478, "high": 0.0478, "low": 0.0472, "close": 0.0473, "volume": 176530.0, "close_time": 1771433999999, "quote_volume": 8381.5156, "trades": 108, "taker_buy_base": 50042.0, "taker_buy_quote": 2375.9382 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0473, "high": 0.0475, "low": 0.0471, "close": 0.0471, "volume": 169944.0, "close_time": 1771437599999, "quote_volume": 8023.8134, "trades": 97, "taker_buy_base": 103423.0, "taker_buy_quote": 4879.87 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0472, "high": 0.0474, "low": 0.0466, "close": 0.0468, "volume": 445759.0, "close_time": 1771441199999, "quote_volume": 20943.5795, "trades": 286, "taker_buy_base": 258218.0, "taker_buy_quote": 12161.5249 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0464, "close": 0.0466, "volume": 109214.0, "close_time": 1771444799999, "quote_volume": 5100.0349, "trades": 72, "taker_buy_base": 58740.0, "taker_buy_quote": 2742.9611 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0466, "high": 0.0468, "low": 0.0464, "close": 0.0464, "volume": 140609.0, "close_time": 1771448399999, "quote_volume": 6545.2849, "trades": 91, "taker_buy_base": 50481.0, "taker_buy_quote": 2349.2506 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0463, "high": 0.0463, "low": 0.0461, "close": 0.0461, "volume": 129068.0, "close_time": 1771451999999, "quote_volume": 5965.7393, "trades": 69, "taker_buy_base": 83727.0, "taker_buy_quote": 3869.0289 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0461, "high": 0.0461, "low": 0.0457, "close": 0.0459, "volume": 353993.0, "close_time": 1771455599999, "quote_volume": 16218.6622, "trades": 130, "taker_buy_base": 66385.0, "taker_buy_quote": 3046.5393 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0458, "high": 0.0466, "low": 0.0456, "close": 0.0462, "volume": 936131.0, "close_time": 1771459199999, "quote_volume": 43191.405, "trades": 346, "taker_buy_base": 654529.0, "taker_buy_quote": 30208.9061 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0462, "high": 0.047, "low": 0.044, "close": 0.0441, "volume": 2796260.0, "close_time": 1771462799999, "quote_volume": 126993.3044, "trades": 975, "taker_buy_base": 988523.0, "taker_buy_quote": 45197.8877 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0442, "high": 0.045, "low": 0.0441, "close": 0.0447, "volume": 449655.0, "close_time": 1771466399999, "quote_volume": 20102.9603, "trades": 173, "taker_buy_base": 190532.0, "taker_buy_quote": 8516.2458 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0447, "high": 0.0448, "low": 0.0444, "close": 0.0445, "volume": 339768.0, "close_time": 1771469999999, "quote_volume": 15167.2958, "trades": 128, "taker_buy_base": 135716.0, "taker_buy_quote": 6057.4879 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0445, "high": 0.0447, "low": 0.0444, "close": 0.0446, "volume": 380253.0, "close_time": 1771473599999, "quote_volume": 16924.931, "trades": 315, "taker_buy_base": 144900.0, "taker_buy_quote": 6455.9071 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0445, "high": 0.0446, "low": 0.0444, "close": 0.0446, "volume": 190041.0, "close_time": 1771477199999, "quote_volume": 8456.738, "trades": 98, "taker_buy_base": 143402.0, "taker_buy_quote": 6382.265 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0446, "high": 0.045, "low": 0.0445, "close": 0.0448, "volume": 676240.0, "close_time": 1771480799999, "quote_volume": 30320.8083, "trades": 220, "taker_buy_base": 504395.0, "taker_buy_quote": 22628.5419 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0449, "high": 0.0452, "low": 0.0449, "close": 0.0451, "volume": 240112.0, "close_time": 1771484399999, "quote_volume": 10819.9706, "trades": 163, "taker_buy_base": 178611.0, "taker_buy_quote": 8047.4041 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0451, "high": 0.0452, "low": 0.0448, "close": 0.0449, "volume": 571798.0, "close_time": 1771487999999, "quote_volume": 25651.0377, "trades": 110, "taker_buy_base": 261742.0, "taker_buy_quote": 11737.0214 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0449, "high": 0.0449, "low": 0.0444, "close": 0.0445, "volume": 294522.0, "close_time": 1771491599999, "quote_volume": 13107.4804, "trades": 105, "taker_buy_base": 209327.0, "taker_buy_quote": 9319.7214 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0446, "high": 0.0448, "low": 0.0445, "close": 0.0446, "volume": 375675.0, "close_time": 1771495199999, "quote_volume": 16781.8889, "trades": 108, "taker_buy_base": 120865.0, "taker_buy_quote": 5406.0554 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0445, "high": 0.0448, "low": 0.0443, "close": 0.0447, "volume": 273776.0, "close_time": 1771498799999, "quote_volume": 12202.9105, "trades": 98, "taker_buy_base": 113846.0, "taker_buy_quote": 5072.6777 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 101184.0, "close_time": 1771502399999, "quote_volume": 4518.1745, "trades": 48, "taker_buy_base": 43461.0, "taker_buy_quote": 1941.9092 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0446, "high": 0.0448, "low": 0.0444, "close": 0.0444, "volume": 207642.0, "close_time": 1771505999999, "quote_volume": 9277.8651, "trades": 74, "taker_buy_base": 113365.0, "taker_buy_quote": 5067.1048 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0444, "high": 0.0444, "low": 0.0434, "close": 0.0436, "volume": 305847.0, "close_time": 1771509599999, "quote_volume": 13401.713, "trades": 107, "taker_buy_base": 121092.0, "taker_buy_quote": 5299.557 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0436, "high": 0.0442, "low": 0.0436, "close": 0.0442, "volume": 182223.0, "close_time": 1771513199999, "quote_volume": 7974.4328, "trades": 57, "taker_buy_base": 100452.0, "taker_buy_quote": 4396.0289 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0441, "high": 0.0442, "low": 0.0437, "close": 0.0438, "volume": 170529.0, "close_time": 1771516799999, "quote_volume": 7482.0589, "trades": 57, "taker_buy_base": 70185.0, "taker_buy_quote": 3080.7222 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0437, "high": 0.0439, "low": 0.0434, "close": 0.0436, "volume": 213175.0, "close_time": 1771520399999, "quote_volume": 9310.7519, "trades": 88, "taker_buy_base": 82389.0, "taker_buy_quote": 3600.102 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0436, "high": 0.0439, "low": 0.0432, "close": 0.0435, "volume": 158654.0, "close_time": 1771523999999, "quote_volume": 6916.5271, "trades": 99, "taker_buy_base": 60078.0, "taker_buy_quote": 2620.0249 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0434, "high": 0.0437, "low": 0.0432, "close": 0.0436, "volume": 546653.0, "close_time": 1771527599999, "quote_volume": 23744.9353, "trades": 147, "taker_buy_base": 226855.0, "taker_buy_quote": 9860.6191 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0435, "high": 0.0438, "low": 0.0433, "close": 0.0438, "volume": 110247.0, "close_time": 1771531199999, "quote_volume": 4798.5823, "trades": 55, "taker_buy_base": 73800.0, "taker_buy_quote": 3214.4912 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0438, "high": 0.044, "low": 0.0436, "close": 0.044, "volume": 156360.0, "close_time": 1771534799999, "quote_volume": 6845.8691, "trades": 53, "taker_buy_base": 100756.0, "taker_buy_quote": 4419.5824 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.044, "high": 0.0443, "low": 0.044, "close": 0.0442, "volume": 161965.0, "close_time": 1771538399999, "quote_volume": 7160.3666, "trades": 51, "taker_buy_base": 113942.0, "taker_buy_quote": 5038.4471 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0443, "high": 0.0444, "low": 0.0439, "close": 0.0441, "volume": 107555.0, "close_time": 1771541999999, "quote_volume": 4739.6519, "trades": 35, "taker_buy_base": 84108.0, "taker_buy_quote": 3706.8968 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0441, "high": 0.0444, "low": 0.0441, "close": 0.0444, "volume": 80945.0, "close_time": 1771545599999, "quote_volume": 3584.2043, "trades": 101, "taker_buy_base": 53932.0, "taker_buy_quote": 2389.4194 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0445, "high": 0.0452, "low": 0.0444, "close": 0.0451, "volume": 483568.0, "close_time": 1771549199999, "quote_volume": 21705.5305, "trades": 287, "taker_buy_base": 200066.0, "taker_buy_quote": 8985.1948 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0451, "high": 0.0452, "low": 0.0449, "close": 0.0452, "volume": 131252.0, "close_time": 1771552799999, "quote_volume": 5925.1302, "trades": 55, "taker_buy_base": 52296.0, "taker_buy_quote": 2359.7165 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0451, "high": 0.0453, "low": 0.0448, "close": 0.0448, "volume": 150082.0, "close_time": 1771556399999, "quote_volume": 6761.8697, "trades": 126, "taker_buy_base": 77256.0, "taker_buy_quote": 3483.8649 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0447, "high": 0.0449, "low": 0.0446, "close": 0.0446, "volume": 152928.0, "close_time": 1771559999999, "quote_volume": 6846.0439, "trades": 74, "taker_buy_base": 95011.0, "taker_buy_quote": 4256.7221 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0446, "high": 0.0446, "low": 0.044, "close": 0.0442, "volume": 296104.0, "close_time": 1771563599999, "quote_volume": 13091.5324, "trades": 139, "taker_buy_base": 87552.0, "taker_buy_quote": 3875.0141 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0442, "high": 0.0446, "low": 0.0441, "close": 0.0444, "volume": 96367.0, "close_time": 1771567199999, "quote_volume": 4274.4826, "trades": 33, "taker_buy_base": 56844.0, "taker_buy_quote": 2522.5618 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0444, "high": 0.0444, "low": 0.0442, "close": 0.0443, "volume": 47162.0, "close_time": 1771570799999, "quote_volume": 2088.5136, "trades": 21, "taker_buy_base": 20017.0, "taker_buy_quote": 886.8567 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0443, "high": 0.0444, "low": 0.0441, "close": 0.0441, "volume": 109193.0, "close_time": 1771574399999, "quote_volume": 4829.2005, "trades": 41, "taker_buy_base": 73832.0, "taker_buy_quote": 3267.1387 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0442, "high": 0.0442, "low": 0.044, "close": 0.0441, "volume": 63346.0, "close_time": 1771577999999, "quote_volume": 2794.4993, "trades": 35, "taker_buy_base": 37485.0, "taker_buy_quote": 1654.0778 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 167243.0, "close_time": 1771581599999, "quote_volume": 7407.4014, "trades": 45, "taker_buy_base": 101008.0, "taker_buy_quote": 4474.6544 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0444, "high": 0.0445, "low": 0.0443, "close": 0.0443, "volume": 142584.0, "close_time": 1771585199999, "quote_volume": 6334.713, "trades": 50, "taker_buy_base": 96736.0, "taker_buy_quote": 4298.0113 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0443, "high": 0.0443, "low": 0.0441, "close": 0.0441, "volume": 92857.0, "close_time": 1771588799999, "quote_volume": 4098.6188, "trades": 27, "taker_buy_base": 21179.0, "taker_buy_quote": 936.8226 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.044, "high": 0.0441, "low": 0.0439, "close": 0.0439, "volume": 146144.0, "close_time": 1771592399999, "quote_volume": 6434.0116, "trades": 38, "taker_buy_base": 63926.0, "taker_buy_quote": 2816.5567 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0438, "high": 0.0438, "low": 0.0427, "close": 0.043, "volume": 447752.0, "close_time": 1771595999999, "quote_volume": 19329.9406, "trades": 146, "taker_buy_base": 208946.0, "taker_buy_quote": 8992.2943 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.043, "high": 0.0436, "low": 0.043, "close": 0.0436, "volume": 254297.0, "close_time": 1771599599999, "quote_volume": 10996.231, "trades": 71, "taker_buy_base": 235845.0, "taker_buy_quote": 10197.9932 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0435, "high": 0.0444, "low": 0.0435, "close": 0.0444, "volume": 490112.0, "close_time": 1771603199999, "quote_volume": 21549.0057, "trades": 144, "taker_buy_base": 298805.0, "taker_buy_quote": 13127.3955 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0444, "high": 0.0445, "low": 0.044, "close": 0.0445, "volume": 105879.0, "close_time": 1771606799999, "quote_volume": 4687.1612, "trades": 44, "taker_buy_base": 44177.0, "taker_buy_quote": 1956.3003 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0445, "high": 0.0445, "low": 0.0437, "close": 0.0445, "volume": 281416.0, "close_time": 1771610399999, "quote_volume": 12423.0665, "trades": 144, "taker_buy_base": 116862.0, "taker_buy_quote": 5153.1384 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0445, "high": 0.0447, "low": 0.0444, "close": 0.0446, "volume": 111517.0, "close_time": 1771613999999, "quote_volume": 4961.8765, "trades": 44, "taker_buy_base": 55110.0, "taker_buy_quote": 2452.4549 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 47976.0, "close_time": 1771617599999, "quote_volume": 2133.2746, "trades": 12, "taker_buy_base": 26935.0, "taker_buy_quote": 1197.9058 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0446, "high": 0.0446, "low": 0.0443, "close": 0.0444, "volume": 43408.0, "close_time": 1771621199999, "quote_volume": 1932.404, "trades": 24, "taker_buy_base": 33918.0, "taker_buy_quote": 1510.6233 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 9554.0, "close_time": 1771624799999, "quote_volume": 425.0124, "trades": 7, "taker_buy_base": 8148.0, "taker_buy_quote": 362.586 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0444, "high": 0.0446, "low": 0.0444, "close": 0.0446, "volume": 71020.0, "close_time": 1771628399999, "quote_volume": 3161.4719, "trades": 18, "taker_buy_base": 28389.0, "taker_buy_quote": 1264.4116 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0448, "high": 0.045, "low": 0.0447, "close": 0.0448, "volume": 24433.0, "close_time": 1771631999999, "quote_volume": 1097.4548, "trades": 15, "taker_buy_base": 20872.0, "taker_buy_quote": 938.2281 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0448, "high": 0.0448, "low": 0.0444, "close": 0.0444, "volume": 134583.0, "close_time": 1771635599999, "quote_volume": 5988.4368, "trades": 46, "taker_buy_base": 86269.0, "taker_buy_quote": 3838.6342 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0445, "high": 0.0445, "low": 0.0443, "close": 0.0443, "volume": 185888.0, "close_time": 1771639199999, "quote_volume": 8253.336, "trades": 57, "taker_buy_base": 80332.0, "taker_buy_quote": 3568.1729 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 19338.0, "close_time": 1771642799999, "quote_volume": 857.3098, "trades": 12, "taker_buy_base": 16853.0, "taker_buy_quote": 746.9758 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0443, "high": 0.0444, "low": 0.0442, "close": 0.0443, "volume": 117061.0, "close_time": 1771646399999, "quote_volume": 5187.2799, "trades": 41, "taker_buy_base": 53931.0, "taker_buy_quote": 2389.8727 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 50530.0, "close_time": 1771649999999, "quote_volume": 2240.6657, "trades": 20, "taker_buy_base": 47491.0, "taker_buy_quote": 2106.0266 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 66519.0, "close_time": 1771653599999, "quote_volume": 2953.4436, "trades": 18, "taker_buy_base": 22298.0, "taker_buy_quote": 990.0312 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0443, "high": 0.0445, "low": 0.0441, "close": 0.0441, "volume": 143347.0, "close_time": 1771657199999, "quote_volume": 6329.7495, "trades": 45, "taker_buy_base": 55743.0, "taker_buy_quote": 2459.9082 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 165270.0, "close_time": 1771660799999, "quote_volume": 7288.3095, "trades": 34, "taker_buy_base": 61254.0, "taker_buy_quote": 2701.3014 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0441, "high": 0.0445, "low": 0.0441, "close": 0.0445, "volume": 99839.0, "close_time": 1771664399999, "quote_volume": 4422.1888, "trades": 35, "taker_buy_base": 86525.0, "taker_buy_quote": 3835.0289 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0445, "high": 0.0449, "low": 0.0445, "close": 0.0446, "volume": 285303.0, "close_time": 1771667999999, "quote_volume": 12754.859, "trades": 154, "taker_buy_base": 143304.0, "taker_buy_quote": 6407.7521 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0446, "high": 0.0447, "low": 0.0445, "close": 0.0446, "volume": 108909.0, "close_time": 1771671599999, "quote_volume": 4857.5794, "trades": 26, "taker_buy_base": 68910.0, "taker_buy_quote": 3073.646 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0446, "high": 0.0448, "low": 0.0445, "close": 0.0445, "volume": 102426.0, "close_time": 1771675199999, "quote_volume": 4566.8233, "trades": 27, "taker_buy_base": 49334.0, "taker_buy_quote": 2198.314 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0446, "high": 0.0446, "low": 0.0443, "close": 0.0444, "volume": 87408.0, "close_time": 1771678799999, "quote_volume": 3878.81, "trades": 18, "taker_buy_base": 63671.0, "taker_buy_quote": 2824.1398 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0443, "high": 0.0445, "low": 0.0442, "close": 0.0445, "volume": 137666.0, "close_time": 1771682399999, "quote_volume": 6101.9775, "trades": 30, "taker_buy_base": 71168.0, "taker_buy_quote": 3157.8666 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0445, "high": 0.0452, "low": 0.0443, "close": 0.0447, "volume": 1930325.0, "close_time": 1771685999999, "quote_volume": 86240.1753, "trades": 409, "taker_buy_base": 1287357.0, "taker_buy_quote": 57532.7927 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0446, "high": 0.0447, "low": 0.0443, "close": 0.0443, "volume": 338721.0, "close_time": 1771689599999, "quote_volume": 15053.0565, "trades": 140, "taker_buy_base": 153295.0, "taker_buy_quote": 6811.5073 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0443, "high": 0.0443, "low": 0.0439, "close": 0.044, "volume": 237435.0, "close_time": 1771693199999, "quote_volume": 10461.9521, "trades": 146, "taker_buy_base": 99639.0, "taker_buy_quote": 4396.1769 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0439, "high": 0.044, "low": 0.0437, "close": 0.0439, "volume": 328439.0, "close_time": 1771696799999, "quote_volume": 14387.2937, "trades": 71, "taker_buy_base": 192433.0, "taker_buy_quote": 8433.9255 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 83255.0, "close_time": 1771700399999, "quote_volume": 3663.0186, "trades": 34, "taker_buy_base": 32484.0, "taker_buy_quote": 1429.2291 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0441, "high": 0.0442, "low": 0.044, "close": 0.0441, "volume": 47059.0, "close_time": 1771703999999, "quote_volume": 2074.7467, "trades": 23, "taker_buy_base": 17793.0, "taker_buy_quote": 784.724 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0441, "high": 0.0442, "low": 0.0438, "close": 0.0439, "volume": 85983.0, "close_time": 1771707599999, "quote_volume": 3787.8148, "trades": 35, "taker_buy_base": 44688.0, "taker_buy_quote": 1969.8666 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0439, "high": 0.0441, "low": 0.0439, "close": 0.0441, "volume": 51060.0, "close_time": 1771711199999, "quote_volume": 2246.1613, "trades": 27, "taker_buy_base": 47464.0, "taker_buy_quote": 2088.2772 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.044, "high": 0.0441, "low": 0.0438, "close": 0.0439, "volume": 101851.0, "close_time": 1771714799999, "quote_volume": 4472.8245, "trades": 26, "taker_buy_base": 9391.0, "taker_buy_quote": 413.8613 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0438, "high": 0.044, "low": 0.0438, "close": 0.0439, "volume": 122105.0, "close_time": 1771718399999, "quote_volume": 5360.2748, "trades": 19, "taker_buy_base": 73263.0, "taker_buy_quote": 3213.4834 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0437, "high": 0.0438, "low": 0.0431, "close": 0.0432, "volume": 480358.0, "close_time": 1771721999999, "quote_volume": 20840.7244, "trades": 98, "taker_buy_base": 292013.0, "taker_buy_quote": 12655.4759 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0433, "high": 0.0434, "low": 0.0432, "close": 0.0432, "volume": 91776.0, "close_time": 1771725599999, "quote_volume": 3973.9531, "trades": 25, "taker_buy_base": 31924.0, "taker_buy_quote": 1382.3734 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0432, "high": 0.0433, "low": 0.0427, "close": 0.0427, "volume": 287122.0, "close_time": 1771729199999, "quote_volume": 12352.3793, "trades": 64, "taker_buy_base": 116205.0, "taker_buy_quote": 5014.3335 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0427, "high": 0.0429, "low": 0.0425, "close": 0.0429, "volume": 447959.0, "close_time": 1771732799999, "quote_volume": 19144.8082, "trades": 88, "taker_buy_base": 297957.0, "taker_buy_quote": 12734.6771 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0429, "high": 0.043, "low": 0.0428, "close": 0.043, "volume": 71667.0, "close_time": 1771736399999, "quote_volume": 3075.731, "trades": 28, "taker_buy_base": 40439.0, "taker_buy_quote": 1737.1492 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.043, "high": 0.0431, "low": 0.0429, "close": 0.0429, "volume": 186210.0, "close_time": 1771739999999, "quote_volume": 8003.5694, "trades": 62, "taker_buy_base": 145450.0, "taker_buy_quote": 6251.9192 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0429, "high": 0.0434, "low": 0.0428, "close": 0.0433, "volume": 434699.0, "close_time": 1771743599999, "quote_volume": 18745.1406, "trades": 237, "taker_buy_base": 271931.0, "taker_buy_quote": 11726.1868 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0434, "high": 0.0436, "low": 0.0433, "close": 0.0435, "volume": 75736.0, "close_time": 1771747199999, "quote_volume": 3292.751, "trades": 71, "taker_buy_base": 63902.0, "taker_buy_quote": 2778.5343 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0435, "high": 0.0435, "low": 0.043, "close": 0.043, "volume": 115061.0, "close_time": 1771750799999, "quote_volume": 4962.1945, "trades": 66, "taker_buy_base": 89885.0, "taker_buy_quote": 3874.4741 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0429, "high": 0.0431, "low": 0.0429, "close": 0.0431, "volume": 112323.0, "close_time": 1771754399999, "quote_volume": 4829.9682, "trades": 43, "taker_buy_base": 89104.0, "taker_buy_quote": 3832.1805 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0431, "high": 0.0433, "low": 0.0431, "close": 0.0431, "volume": 81264.0, "close_time": 1771757999999, "quote_volume": 3511.118, "trades": 28, "taker_buy_base": 19533.0, "taker_buy_quote": 845.2348 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0431, "high": 0.0431, "low": 0.0427, "close": 0.0427, "volume": 91547.0, "close_time": 1771761599999, "quote_volume": 3922.202, "trades": 33, "taker_buy_base": 24237.0, "taker_buy_quote": 1039.7994 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0426, "high": 0.0427, "low": 0.042, "close": 0.0421, "volume": 533903.0, "close_time": 1771765199999, "quote_volume": 22551.0039, "trades": 223, "taker_buy_base": 276991.0, "taker_buy_quote": 11685.9948 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0422, "high": 0.0422, "low": 0.042, "close": 0.0422, "volume": 177459.0, "close_time": 1771768799999, "quote_volume": 7480.7995, "trades": 82, "taker_buy_base": 114706.0, "taker_buy_quote": 4836.1085 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0422, "high": 0.0422, "low": 0.042, "close": 0.042, "volume": 166246.0, "close_time": 1771772399999, "quote_volume": 7004.3756, "trades": 58, "taker_buy_base": 119572.0, "taker_buy_quote": 5037.4359 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.042, "high": 0.0424, "low": 0.0419, "close": 0.0423, "volume": 142507.0, "close_time": 1771775999999, "quote_volume": 6015.9539, "trades": 56, "taker_buy_base": 89241.0, "taker_buy_quote": 3769.8002 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0423, "high": 0.0424, "low": 0.0422, "close": 0.0424, "volume": 69583.0, "close_time": 1771779599999, "quote_volume": 2943.4788, "trades": 30, "taker_buy_base": 36156.0, "taker_buy_quote": 1530.3561 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0425, "high": 0.0425, "low": 0.0419, "close": 0.042, "volume": 101711.0, "close_time": 1771783199999, "quote_volume": 4275.9847, "trades": 34, "taker_buy_base": 12319.0, "taker_buy_quote": 518.3407 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 7662.0, "close_time": 1771786799999, "quote_volume": 322.0852, "trades": 9, "taker_buy_base": 2812.0, "taker_buy_quote": 118.3852 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.042, "high": 0.042, "low": 0.0417, "close": 0.0417, "volume": 262802.0, "close_time": 1771790399999, "quote_volume": 10969.9374, "trades": 56, "taker_buy_base": 45682.0, "taker_buy_quote": 1909.9627 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0417, "high": 0.0418, "low": 0.0413, "close": 0.0415, "volume": 511568.0, "close_time": 1771793999999, "quote_volume": 21276.1404, "trades": 166, "taker_buy_base": 307914.0, "taker_buy_quote": 12804.6043 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0414, "close": 0.0415, "volume": 174601.0, "close_time": 1771797599999, "quote_volume": 7248.4689, "trades": 59, "taker_buy_base": 121555.0, "taker_buy_quote": 5044.0052 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0415, "high": 0.0419, "low": 0.0414, "close": 0.0419, "volume": 113778.0, "close_time": 1771801199999, "quote_volume": 4738.3689, "trades": 66, "taker_buy_base": 98268.0, "taker_buy_quote": 4093.1233 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0419, "high": 0.042, "low": 0.0416, "close": 0.042, "volume": 235364.0, "close_time": 1771804799999, "quote_volume": 9838.9697, "trades": 59, "taker_buy_base": 165579.0, "taker_buy_quote": 6922.8026 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0419, "high": 0.0421, "low": 0.0414, "close": 0.0414, "volume": 413944.0, "close_time": 1771808399999, "quote_volume": 17309.2107, "trades": 92, "taker_buy_base": 234729.0, "taker_buy_quote": 9819.4153 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0413, "high": 0.0413, "low": 0.0397, "close": 0.0397, "volume": 1790744.0, "close_time": 1771811999999, "quote_volume": 72119.3353, "trades": 628, "taker_buy_base": 810652.0, "taker_buy_quote": 32701.271 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0397, "high": 0.0402, "low": 0.0397, "close": 0.04, "volume": 640623.0, "close_time": 1771815599999, "quote_volume": 25647.0733, "trades": 224, "taker_buy_base": 449042.0, "taker_buy_quote": 17979.6399 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0397, "close": 0.0399, "volume": 381238.0, "close_time": 1771819199999, "quote_volume": 15220.564, "trades": 176, "taker_buy_base": 198064.0, "taker_buy_quote": 7903.7715 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0399, "high": 0.0401, "low": 0.0398, "close": 0.0401, "volume": 162341.0, "close_time": 1771822799999, "quote_volume": 6486.4157, "trades": 57, "taker_buy_base": 110086.0, "taker_buy_quote": 4399.9353 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0401, "high": 0.0405, "low": 0.0401, "close": 0.0403, "volume": 204996.0, "close_time": 1771826399999, "quote_volume": 8265.9489, "trades": 70, "taker_buy_base": 58131.0, "taker_buy_quote": 2343.2635 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0404, "high": 0.0409, "low": 0.0404, "close": 0.0409, "volume": 262267.0, "close_time": 1771829999999, "quote_volume": 10682.752, "trades": 67, "taker_buy_base": 129284.0, "taker_buy_quote": 5258.9328 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0409, "high": 0.041, "low": 0.0408, "close": 0.0409, "volume": 338848.0, "close_time": 1771833599999, "quote_volume": 13854.4893, "trades": 75, "taker_buy_base": 218426.0, "taker_buy_quote": 8934.7252 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.041, "high": 0.041, "low": 0.0406, "close": 0.0407, "volume": 141625.0, "close_time": 1771837199999, "quote_volume": 5774.7279, "trades": 42, "taker_buy_base": 60007.0, "taker_buy_quote": 2448.1542 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0408, "high": 0.0412, "low": 0.0407, "close": 0.0411, "volume": 211986.0, "close_time": 1771840799999, "quote_volume": 8660.5747, "trades": 66, "taker_buy_base": 111444.0, "taker_buy_quote": 4555.5023 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0412, "high": 0.0413, "low": 0.0411, "close": 0.0411, "volume": 179277.0, "close_time": 1771844399999, "quote_volume": 7383.2594, "trades": 161, "taker_buy_base": 59024.0, "taker_buy_quote": 2428.8649 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0411, "high": 0.0414, "low": 0.0411, "close": 0.0411, "volume": 255847.0, "close_time": 1771847999999, "quote_volume": 10546.9424, "trades": 67, "taker_buy_base": 209220.0, "taker_buy_quote": 8624.6042 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.041, "high": 0.0414, "low": 0.041, "close": 0.0412, "volume": 421784.0, "close_time": 1771851599999, "quote_volume": 17350.178, "trades": 115, "taker_buy_base": 177409.0, "taker_buy_quote": 7297.8644 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0412, "high": 0.0413, "low": 0.041, "close": 0.0411, "volume": 341392.0, "close_time": 1771855199999, "quote_volume": 14057.7849, "trades": 82, "taker_buy_base": 98960.0, "taker_buy_quote": 4075.9987 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.041, "high": 0.0411, "low": 0.0407, "close": 0.0408, "volume": 273212.0, "close_time": 1771858799999, "quote_volume": 11176.576, "trades": 196, "taker_buy_base": 184608.0, "taker_buy_quote": 7554.5498 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0409, "high": 0.041, "low": 0.0406, "close": 0.0407, "volume": 355537.0, "close_time": 1771862399999, "quote_volume": 14477.192, "trades": 112, "taker_buy_base": 160289.0, "taker_buy_quote": 6534.3041 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0402, "close": 0.0402, "volume": 309546.0, "close_time": 1771865999999, "quote_volume": 12501.8544, "trades": 137, "taker_buy_base": 187208.0, "taker_buy_quote": 7567.7323 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0394, "close": 0.04, "volume": 679685.0, "close_time": 1771869599999, "quote_volume": 27042.939, "trades": 197, "taker_buy_base": 322467.0, "taker_buy_quote": 12825.9104 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0401, "high": 0.0405, "low": 0.04, "close": 0.0401, "volume": 429293.0, "close_time": 1771873199999, "quote_volume": 17261.7547, "trades": 98, "taker_buy_base": 216673.0, "taker_buy_quote": 8710.3975 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0399, "close": 0.04, "volume": 375334.0, "close_time": 1771876799999, "quote_volume": 15031.4327, "trades": 79, "taker_buy_base": 185424.0, "taker_buy_quote": 7420.7311 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.04, "high": 0.0401, "low": 0.0397, "close": 0.0401, "volume": 253991.0, "close_time": 1771880399999, "quote_volume": 10141.6152, "trades": 79, "taker_buy_base": 144324.0, "taker_buy_quote": 5767.4186 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0401, "high": 0.0402, "low": 0.04, "close": 0.0401, "volume": 227221.0, "close_time": 1771883999999, "quote_volume": 9111.0762, "trades": 66, "taker_buy_base": 98350.0, "taker_buy_quote": 3943.62 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0401, "high": 0.0404, "low": 0.0401, "close": 0.0404, "volume": 135486.0, "close_time": 1771887599999, "quote_volume": 5455.8266, "trades": 40, "taker_buy_base": 82178.0, "taker_buy_quote": 3307.5844 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0403, "high": 0.0404, "low": 0.04, "close": 0.04, "volume": 69434.0, "close_time": 1771891199999, "quote_volume": 2787.2148, "trades": 18, "taker_buy_base": 33093.0, "taker_buy_quote": 1329.3387 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0401, "high": 0.0418, "low": 0.0401, "close": 0.0416, "volume": 4804009.0, "close_time": 1771894799999, "quote_volume": 198614.2577, "trades": 1226, "taker_buy_base": 2928440.0, "taker_buy_quote": 121161.5758 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0416, "high": 0.0424, "low": 0.0406, "close": 0.0409, "volume": 3882431.0, "close_time": 1771898399999, "quote_volume": 161462.2995, "trades": 1068, "taker_buy_base": 1804837.0, "taker_buy_quote": 75188.646 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.041, "high": 0.0418, "low": 0.0407, "close": 0.0409, "volume": 1068902.0, "close_time": 1771901999999, "quote_volume": 44134.7316, "trades": 261, "taker_buy_base": 466311.0, "taker_buy_quote": 19243.7331 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0408, "high": 0.0428, "low": 0.0403, "close": 0.0423, "volume": 3777563.0, "close_time": 1771905599999, "quote_volume": 158024.6866, "trades": 966, "taker_buy_base": 2073190.0, "taker_buy_quote": 86700.5821 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0423, "high": 0.0427, "low": 0.0414, "close": 0.0418, "volume": 4580223.0, "close_time": 1771909199999, "quote_volume": 192866.9726, "trades": 961, "taker_buy_base": 1880151.0, "taker_buy_quote": 79202.4979 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0419, "high": 0.0423, "low": 0.041, "close": 0.0415, "volume": 1726955.0, "close_time": 1771912799999, "quote_volume": 71416.3279, "trades": 324, "taker_buy_base": 1034831.0, "taker_buy_quote": 42705.2882 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0416, "high": 0.0416, "low": 0.0404, "close": 0.0408, "volume": 552545.0, "close_time": 1771916399999, "quote_volume": 22634.6225, "trades": 162, "taker_buy_base": 190606.0, "taker_buy_quote": 7816.9436 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0409, "high": 0.0412, "low": 0.0405, "close": 0.0406, "volume": 1355560.0, "close_time": 1771919999999, "quote_volume": 55356.196, "trades": 196, "taker_buy_base": 853890.0, "taker_buy_quote": 34849.6946 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0401, "close": 0.0405, "volume": 755244.0, "close_time": 1771923599999, "quote_volume": 30505.2234, "trades": 298, "taker_buy_base": 412990.0, "taker_buy_quote": 16684.9629 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0396, "close": 0.04, "volume": 631833.0, "close_time": 1771927199999, "quote_volume": 25295.7851, "trades": 312, "taker_buy_base": 300400.0, "taker_buy_quote": 12057.488 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0398, "high": 0.0399, "low": 0.0395, "close": 0.0398, "volume": 252259.0, "close_time": 1771930799999, "quote_volume": 10031.2341, "trades": 124, "taker_buy_base": 171888.0, "taker_buy_quote": 6837.3872 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0398, "high": 0.04, "low": 0.0396, "close": 0.0399, "volume": 631879.0, "close_time": 1771934399999, "quote_volume": 25099.8159, "trades": 192, "taker_buy_base": 423539.0, "taker_buy_quote": 16821.2466 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0398, "high": 0.04, "low": 0.0397, "close": 0.0398, "volume": 242294.0, "close_time": 1771937999999, "quote_volume": 9653.7651, "trades": 123, "taker_buy_base": 147495.0, "taker_buy_quote": 5877.6657 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0398, "high": 0.0399, "low": 0.0394, "close": 0.0398, "volume": 426458.0, "close_time": 1771941599999, "quote_volume": 16934.0463, "trades": 203, "taker_buy_base": 270450.0, "taker_buy_quote": 10745.6162 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0398, "high": 0.0403, "low": 0.0395, "close": 0.0401, "volume": 417668.0, "close_time": 1771945199999, "quote_volume": 16633.9549, "trades": 244, "taker_buy_base": 271689.0, "taker_buy_quote": 10823.4209 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0402, "high": 0.0404, "low": 0.0398, "close": 0.0399, "volume": 792756.0, "close_time": 1771948799999, "quote_volume": 31809.9183, "trades": 313, "taker_buy_base": 453126.0, "taker_buy_quote": 18198.1833 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.04, "high": 0.0403, "low": 0.0397, "close": 0.0401, "volume": 511522.0, "close_time": 1771952399999, "quote_volume": 20441.0207, "trades": 258, "taker_buy_base": 271827.0, "taker_buy_quote": 10867.2485 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.04, "high": 0.0401, "low": 0.0399, "close": 0.0401, "volume": 179346.0, "close_time": 1771955999999, "quote_volume": 7176.0417, "trades": 78, "taker_buy_base": 139385.0, "taker_buy_quote": 5577.7824 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0399, "close": 0.0401, "volume": 253180.0, "close_time": 1771959599999, "quote_volume": 10141.6425, "trades": 108, "taker_buy_base": 163693.0, "taker_buy_quote": 6558.4456 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0398, "close": 0.0399, "volume": 124871.0, "close_time": 1771963199999, "quote_volume": 4993.6869, "trades": 52, "taker_buy_base": 41426.0, "taker_buy_quote": 1658.1872 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0399, "high": 0.0401, "low": 0.0399, "close": 0.04, "volume": 92178.0, "close_time": 1771966799999, "quote_volume": 3686.9359, "trades": 51, "taker_buy_base": 43478.0, "taker_buy_quote": 1739.4493 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0399, "high": 0.0402, "low": 0.0398, "close": 0.04, "volume": 396716.0, "close_time": 1771970399999, "quote_volume": 15852.8286, "trades": 127, "taker_buy_base": 228575.0, "taker_buy_quote": 9141.6278 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0399, "high": 0.0401, "low": 0.0399, "close": 0.04, "volume": 134492.0, "close_time": 1771973999999, "quote_volume": 5379.9194, "trades": 49, "taker_buy_base": 63173.0, "taker_buy_quote": 2529.8766 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.04, "high": 0.0405, "low": 0.0399, "close": 0.0403, "volume": 107355.0, "close_time": 1771977599999, "quote_volume": 4317.6407, "trades": 55, "taker_buy_base": 53918.0, "taker_buy_quote": 2167.7918 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0403, "high": 0.0429, "low": 0.0402, "close": 0.0421, "volume": 11035204.0, "close_time": 1771981199999, "quote_volume": 459027.5333, "trades": 4068, "taker_buy_base": 5771042.0, "taker_buy_quote": 240074.7142 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.042, "high": 0.0424, "low": 0.0415, "close": 0.0417, "volume": 1049840.0, "close_time": 1771984799999, "quote_volume": 43930.4345, "trades": 350, "taker_buy_base": 445236.0, "taker_buy_quote": 18642.9453 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0417, "high": 0.0418, "low": 0.0413, "close": 0.0413, "volume": 674056.0, "close_time": 1771988399999, "quote_volume": 27959.5839, "trades": 240, "taker_buy_base": 300150.0, "taker_buy_quote": 12463.2165 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0414, "high": 0.0417, "low": 0.0409, "close": 0.0416, "volume": 429348.0, "close_time": 1771991999999, "quote_volume": 17734.9354, "trades": 173, "taker_buy_base": 197743.0, "taker_buy_quote": 8164.9637 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0416, "high": 0.0416, "low": 0.0414, "close": 0.0415, "volume": 82932.0, "close_time": 1771995599999, "quote_volume": 3441.4668, "trades": 47, "taker_buy_base": 50966.0, "taker_buy_quote": 2114.7861 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0415, "high": 0.0415, "low": 0.0409, "close": 0.0413, "volume": 297055.0, "close_time": 1771999199999, "quote_volume": 12229.5753, "trades": 171, "taker_buy_base": 112615.0, "taker_buy_quote": 4639.6223 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0413, "high": 0.0418, "low": 0.0413, "close": 0.0415, "volume": 143899.0, "close_time": 1772002799999, "quote_volume": 5975.2741, "trades": 81, "taker_buy_base": 82218.0, "taker_buy_quote": 3413.4463 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0415, "high": 0.0419, "low": 0.0415, "close": 0.0419, "volume": 638250.0, "close_time": 1772006399999, "quote_volume": 26550.2082, "trades": 219, "taker_buy_base": 351024.0, "taker_buy_quote": 14616.3661 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0418, "high": 0.0421, "low": 0.0416, "close": 0.0417, "volume": 376411.0, "close_time": 1772009999999, "quote_volume": 15734.3794, "trades": 148, "taker_buy_base": 218198.0, "taker_buy_quote": 9133.6141 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0416, "high": 0.0428, "low": 0.0415, "close": 0.0424, "volume": 754035.0, "close_time": 1772013599999, "quote_volume": 31878.5395, "trades": 291, "taker_buy_base": 466806.0, "taker_buy_quote": 19736.7665 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0423, "high": 0.0426, "low": 0.042, "close": 0.0424, "volume": 284803.0, "close_time": 1772017199999, "quote_volume": 12044.2035, "trades": 127, "taker_buy_base": 143297.0, "taker_buy_quote": 6063.9323 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0423, "high": 0.0439, "low": 0.0422, "close": 0.0429, "volume": 1514564.0, "close_time": 1772020799999, "quote_volume": 65290.499, "trades": 546, "taker_buy_base": 863380.0, "taker_buy_quote": 37231.404 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0429, "high": 0.0436, "low": 0.0422, "close": 0.0423, "volume": 1581412.0, "close_time": 1772024399999, "quote_volume": 67664.8861, "trades": 403, "taker_buy_base": 656274.0, "taker_buy_quote": 28056.2562 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0423, "high": 0.0434, "low": 0.0423, "close": 0.0432, "volume": 894670.0, "close_time": 1772027999999, "quote_volume": 38498.1776, "trades": 307, "taker_buy_base": 659754.0, "taker_buy_quote": 28414.2628 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0432, "high": 0.0436, "low": 0.0429, "close": 0.0435, "volume": 473768.0, "close_time": 1772031599999, "quote_volume": 20514.9936, "trades": 187, "taker_buy_base": 259485.0, "taker_buy_quote": 11241.9325 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0434, "high": 0.0438, "low": 0.0433, "close": 0.0437, "volume": 688510.0, "close_time": 1772035199999, "quote_volume": 29952.4795, "trades": 287, "taker_buy_base": 271225.0, "taker_buy_quote": 11805.2955 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0437, "high": 0.044, "low": 0.0436, "close": 0.0438, "volume": 456980.0, "close_time": 1772038799999, "quote_volume": 20003.9044, "trades": 171, "taker_buy_base": 176091.0, "taker_buy_quote": 7708.7176 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0438, "high": 0.0441, "low": 0.0436, "close": 0.0436, "volume": 1171371.0, "close_time": 1772042399999, "quote_volume": 51194.9686, "trades": 540, "taker_buy_base": 365937.0, "taker_buy_quote": 16023.0778 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0437, "high": 0.0443, "low": 0.0436, "close": 0.044, "volume": 427128.0, "close_time": 1772045999999, "quote_volume": 18764.991, "trades": 323, "taker_buy_base": 310687.0, "taker_buy_quote": 13654.2581 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.044, "high": 0.0447, "low": 0.0439, "close": 0.0446, "volume": 548736.0, "close_time": 1772049599999, "quote_volume": 24335.7804, "trades": 193, "taker_buy_base": 338590.0, "taker_buy_quote": 15018.9403 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0447, "high": 0.0448, "low": 0.0443, "close": 0.0445, "volume": 176689.0, "close_time": 1772053199999, "quote_volume": 7879.901, "trades": 72, "taker_buy_base": 97689.0, "taker_buy_quote": 4353.5501 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0444, "high": 0.0447, "low": 0.0441, "close": 0.0445, "volume": 495021.0, "close_time": 1772056799999, "quote_volume": 21945.5264, "trades": 348, "taker_buy_base": 181432.0, "taker_buy_quote": 8045.7324 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.0446, "high": 0.0447, "low": 0.0438, "close": 0.0439, "volume": 206954.0, "close_time": 1772060399999, "quote_volume": 9147.0221, "trades": 179, "taker_buy_base": 67529.0, "taker_buy_quote": 2993.6752 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0439, "high": 0.044, "low": 0.0428, "close": 0.0432, "volume": 442221.0, "close_time": 1772063999999, "quote_volume": 19164.6301, "trades": 260, "taker_buy_base": 192757.0, "taker_buy_quote": 8353.5429 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0432, "high": 0.045, "low": 0.043, "close": 0.0444, "volume": 5315318.0, "close_time": 1772067599999, "quote_volume": 234776.5948, "trades": 1795, "taker_buy_base": 2995203.0, "taker_buy_quote": 132453.9391 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0442, "high": 0.0446, "low": 0.0435, "close": 0.0436, "volume": 549684.0, "close_time": 1772071199999, "quote_volume": 24205.6128, "trades": 208, "taker_buy_base": 284332.0, "taker_buy_quote": 12528.9505 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0435, "high": 0.0439, "low": 0.0434, "close": 0.0438, "volume": 457923.0, "close_time": 1772074799999, "quote_volume": 19968.8741, "trades": 156, "taker_buy_base": 234411.0, "taker_buy_quote": 10230.9061 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0438, "high": 0.0438, "low": 0.0434, "close": 0.0434, "volume": 460666.0, "close_time": 1772078399999, "quote_volume": 20060.1031, "trades": 153, "taker_buy_base": 105008.0, "taker_buy_quote": 4581.112 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0434, "high": 0.0437, "low": 0.0433, "close": 0.0435, "volume": 252698.0, "close_time": 1772081999999, "quote_volume": 10992.8494, "trades": 103, "taker_buy_base": 134549.0, "taker_buy_quote": 5854.6345 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0435, "high": 0.0435, "low": 0.0427, "close": 0.0427, "volume": 501477.0, "close_time": 1772085599999, "quote_volume": 21560.0967, "trades": 222, "taker_buy_base": 182875.0, "taker_buy_quote": 7863.1274 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0426, "high": 0.0428, "low": 0.0423, "close": 0.0426, "volume": 287168.0, "close_time": 1772089199999, "quote_volume": 12228.5459, "trades": 122, "taker_buy_base": 150465.0, "taker_buy_quote": 6413.1267 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0425, "high": 0.0427, "low": 0.0424, "close": 0.0424, "volume": 185320.0, "close_time": 1772092799999, "quote_volume": 7882.0353, "trades": 56, "taker_buy_base": 144959.0, "taker_buy_quote": 6164.3439 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0425, "high": 0.0426, "low": 0.0423, "close": 0.0423, "volume": 122304.0, "close_time": 1772096399999, "quote_volume": 5192.6114, "trades": 64, "taker_buy_base": 56057.0, "taker_buy_quote": 2381.9202 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0423, "high": 0.0433, "low": 0.0423, "close": 0.0429, "volume": 702617.0, "close_time": 1772099999999, "quote_volume": 30209.3123, "trades": 307, "taker_buy_base": 481454.0, "taker_buy_quote": 20711.2697 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0429, "high": 0.0432, "low": 0.0427, "close": 0.0428, "volume": 204459.0, "close_time": 1772103599999, "quote_volume": 8772.4938, "trades": 106, "taker_buy_base": 127645.0, "taker_buy_quote": 5477.9256 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0428, "high": 0.043, "low": 0.0424, "close": 0.0429, "volume": 412738.0, "close_time": 1772107199999, "quote_volume": 17617.6098, "trades": 156, "taker_buy_base": 297659.0, "taker_buy_quote": 12707.7371 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0429, "high": 0.043, "low": 0.0428, "close": 0.043, "volume": 152704.0, "close_time": 1772110799999, "quote_volume": 6546.3057, "trades": 60, "taker_buy_base": 64854.0, "taker_buy_quote": 2781.9728 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0429, "high": 0.0429, "low": 0.0427, "close": 0.0427, "volume": 92455.0, "close_time": 1772114399999, "quote_volume": 3958.4305, "trades": 36, "taker_buy_base": 41483.0, "taker_buy_quote": 1777.2079 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0426, "high": 0.0428, "low": 0.0423, "close": 0.0428, "volume": 262882.0, "close_time": 1772117999999, "quote_volume": 11189.8919, "trades": 103, "taker_buy_base": 85285.0, "taker_buy_quote": 3628.2222 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0428, "high": 0.0432, "low": 0.0424, "close": 0.043, "volume": 519364.0, "close_time": 1772121599999, "quote_volume": 22235.19, "trades": 158, "taker_buy_base": 270300.0, "taker_buy_quote": 11581.1338 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0429, "high": 0.0429, "low": 0.0418, "close": 0.0419, "volume": 450183.0, "close_time": 1772125199999, "quote_volume": 19054.9225, "trades": 179, "taker_buy_base": 151008.0, "taker_buy_quote": 6375.5456 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.042, "high": 0.0424, "low": 0.042, "close": 0.0421, "volume": 137521.0, "close_time": 1772128799999, "quote_volume": 5800.4765, "trades": 71, "taker_buy_base": 43173.0, "taker_buy_quote": 1822.7674 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0421, "high": 0.0426, "low": 0.0421, "close": 0.0426, "volume": 140730.0, "close_time": 1772132399999, "quote_volume": 5956.7026, "trades": 79, "taker_buy_base": 105112.0, "taker_buy_quote": 4448.6284 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0426, "high": 0.0434, "low": 0.0426, "close": 0.0431, "volume": 609678.0, "close_time": 1772135999999, "quote_volume": 26212.5111, "trades": 173, "taker_buy_base": 400249.0, "taker_buy_quote": 17202.2326 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.043, "high": 0.0432, "low": 0.0428, "close": 0.0428, "volume": 186787.0, "close_time": 1772139599999, "quote_volume": 8024.5457, "trades": 65, "taker_buy_base": 112932.0, "taker_buy_quote": 4851.1082 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0428, "high": 0.0431, "low": 0.0428, "close": 0.0431, "volume": 20808.0, "close_time": 1772143199999, "quote_volume": 892.0618, "trades": 18, "taker_buy_base": 8558.0, "taker_buy_quote": 367.3714 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.043, "high": 0.0433, "low": 0.0429, "close": 0.0431, "volume": 311255.0, "close_time": 1772146799999, "quote_volume": 13425.8319, "trades": 95, "taker_buy_base": 207918.0, "taker_buy_quote": 8974.2201 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0431, "high": 0.0432, "low": 0.043, "close": 0.0432, "volume": 102650.0, "close_time": 1772150399999, "quote_volume": 4427.044, "trades": 43, "taker_buy_base": 54664.0, "taker_buy_quote": 2358.1209 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0433, "high": 0.0452, "low": 0.0425, "close": 0.0432, "volume": 3593199.0, "close_time": 1772153999999, "quote_volume": 157633.5205, "trades": 1494, "taker_buy_base": 2063586.0, "taker_buy_quote": 90725.8148 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0432, "high": 0.0436, "low": 0.0429, "close": 0.0432, "volume": 520216.0, "close_time": 1772157599999, "quote_volume": 22492.2832, "trades": 236, "taker_buy_base": 235860.0, "taker_buy_quote": 10205.1902 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0432, "high": 0.0439, "low": 0.0432, "close": 0.0435, "volume": 394192.0, "close_time": 1772161199999, "quote_volume": 17191.3056, "trades": 255, "taker_buy_base": 139148.0, "taker_buy_quote": 6061.9252 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0435, "high": 0.0438, "low": 0.0433, "close": 0.0438, "volume": 309570.0, "close_time": 1772164799999, "quote_volume": 13488.4721, "trades": 181, "taker_buy_base": 148332.0, "taker_buy_quote": 6467.7458 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0437, "high": 0.0441, "low": 0.0437, "close": 0.0439, "volume": 194489.0, "close_time": 1772168399999, "quote_volume": 8536.775, "trades": 134, "taker_buy_base": 119274.0, "taker_buy_quote": 5236.0573 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0439, "high": 0.0439, "low": 0.0436, "close": 0.0437, "volume": 58177.0, "close_time": 1772171999999, "quote_volume": 2548.2056, "trades": 76, "taker_buy_base": 27635.0, "taker_buy_quote": 1211.6372 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0437, "high": 0.0438, "low": 0.0435, "close": 0.0437, "volume": 206312.0, "close_time": 1772175599999, "quote_volume": 9006.633, "trades": 143, "taker_buy_base": 66971.0, "taker_buy_quote": 2925.8041 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0437, "high": 0.0444, "low": 0.0434, "close": 0.0443, "volume": 371427.0, "close_time": 1772179199999, "quote_volume": 16327.0178, "trades": 307, "taker_buy_base": 188992.0, "taker_buy_quote": 8305.2378 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0443, "high": 0.0445, "low": 0.0441, "close": 0.0445, "volume": 312234.0, "close_time": 1772182799999, "quote_volume": 13824.5276, "trades": 240, "taker_buy_base": 165549.0, "taker_buy_quote": 7336.4154 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0445, "high": 0.0446, "low": 0.0441, "close": 0.0444, "volume": 338256.0, "close_time": 1772186399999, "quote_volume": 14983.3993, "trades": 266, "taker_buy_base": 119583.0, "taker_buy_quote": 5300.635 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0444, "high": 0.0446, "low": 0.0438, "close": 0.0441, "volume": 626926.0, "close_time": 1772189999999, "quote_volume": 27708.2641, "trades": 366, "taker_buy_base": 271430.0, "taker_buy_quote": 12001.6678 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0441, "high": 0.0444, "low": 0.0434, "close": 0.0435, "volume": 454346.0, "close_time": 1772193599999, "quote_volume": 19957.4172, "trades": 242, "taker_buy_base": 223916.0, "taker_buy_quote": 9851.3338 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0435, "high": 0.0436, "low": 0.0433, "close": 0.0435, "volume": 242335.0, "close_time": 1772197199999, "quote_volume": 10524.6748, "trades": 158, "taker_buy_base": 149033.0, "taker_buy_quote": 6477.5483 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0435, "high": 0.0439, "low": 0.0432, "close": 0.0437, "volume": 753148.0, "close_time": 1772200799999, "quote_volume": 32797.377, "trades": 461, "taker_buy_base": 233934.0, "taker_buy_quote": 10192.484 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0437, "high": 0.0437, "low": 0.0433, "close": 0.0435, "volume": 417253.0, "close_time": 1772204399999, "quote_volume": 18163.3603, "trades": 297, "taker_buy_base": 86155.0, "taker_buy_quote": 3751.9558 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0435, "high": 0.044, "low": 0.0434, "close": 0.044, "volume": 259746.0, "close_time": 1772207999999, "quote_volume": 11343.2831, "trades": 238, "taker_buy_base": 125596.0, "taker_buy_quote": 5485.2868 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.044, "high": 0.044, "low": 0.0437, "close": 0.0439, "volume": 540526.0, "close_time": 1772211599999, "quote_volume": 23739.8298, "trades": 272, "taker_buy_base": 221929.0, "taker_buy_quote": 9743.2277 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.044, "high": 0.0444, "low": 0.0436, "close": 0.0443, "volume": 465127.0, "close_time": 1772215199999, "quote_volume": 20458.5884, "trades": 287, "taker_buy_base": 293973.0, "taker_buy_quote": 12934.432 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0444, "high": 0.0445, "low": 0.0438, "close": 0.0439, "volume": 111762.0, "close_time": 1772218799999, "quote_volume": 4936.7356, "trades": 93, "taker_buy_base": 55058.0, "taker_buy_quote": 2433.4122 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0438, "high": 0.0438, "low": 0.0433, "close": 0.0435, "volume": 161386.0, "close_time": 1772222399999, "quote_volume": 7012.7844, "trades": 122, "taker_buy_base": 78345.0, "taker_buy_quote": 3401.8725 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0434, "high": 0.0438, "low": 0.0434, "close": 0.0437, "volume": 132657.0, "close_time": 1772225999999, "quote_volume": 5793.2629, "trades": 127, "taker_buy_base": 95623.0, "taker_buy_quote": 4173.9527 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0436, "high": 0.0438, "low": 0.0435, "close": 0.0437, "volume": 147243.0, "close_time": 1772229599999, "quote_volume": 6422.5802, "trades": 76, "taker_buy_base": 101145.0, "taker_buy_quote": 4412.8527 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0437, "high": 0.0437, "low": 0.0429, "close": 0.0433, "volume": 397228.0, "close_time": 1772233199999, "quote_volume": 17172.4008, "trades": 202, "taker_buy_base": 153942.0, "taker_buy_quote": 6648.03 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0434, "high": 0.0437, "low": 0.0433, "close": 0.0435, "volume": 162596.0, "close_time": 1772236799999, "quote_volume": 7069.84, "trades": 94, "taker_buy_base": 134764.0, "taker_buy_quote": 5858.6411 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0435, "high": 0.0435, "low": 0.0432, "close": 0.0433, "volume": 104672.0, "close_time": 1772240399999, "quote_volume": 4534.8987, "trades": 43, "taker_buy_base": 58472.0, "taker_buy_quote": 2533.0286 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0434, "high": 0.0434, "low": 0.0429, "close": 0.0431, "volume": 235141.0, "close_time": 1772243999999, "quote_volume": 10128.1814, "trades": 154, "taker_buy_base": 137330.0, "taker_buy_quote": 5915.7279 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0432, "high": 0.0434, "low": 0.043, "close": 0.043, "volume": 168596.0, "close_time": 1772247599999, "quote_volume": 7305.1213, "trades": 126, "taker_buy_base": 61721.0, "taker_buy_quote": 2670.4708 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.043, "high": 0.043, "low": 0.0427, "close": 0.0429, "volume": 89885.0, "close_time": 1772251199999, "quote_volume": 3855.8103, "trades": 47, "taker_buy_base": 55891.0, "taker_buy_quote": 2398.7364 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0429, "high": 0.043, "low": 0.0425, "close": 0.0426, "volume": 112604.0, "close_time": 1772254799999, "quote_volume": 4821.2549, "trades": 220, "taker_buy_base": 42375.0, "taker_buy_quote": 1814.7004 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0427, "high": 0.0427, "low": 0.0421, "close": 0.0424, "volume": 140742.0, "close_time": 1772258399999, "quote_volume": 5960.7762, "trades": 311, "taker_buy_base": 67662.0, "taker_buy_quote": 2864.3757 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0425, "high": 0.0426, "low": 0.0409, "close": 0.041, "volume": 1178802.0, "close_time": 1772261999999, "quote_volume": 49194.9146, "trades": 902, "taker_buy_base": 566069.0, "taker_buy_quote": 23570.2325 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0409, "high": 0.0418, "low": 0.0407, "close": 0.0411, "volume": 229904.0, "close_time": 1772265599999, "quote_volume": 9494.1587, "trades": 147, "taker_buy_base": 112771.0, "taker_buy_quote": 4661.0845 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.041, "high": 0.0411, "low": 0.0406, "close": 0.0407, "volume": 310262.0, "close_time": 1772269199999, "quote_volume": 12701.4986, "trades": 111, "taker_buy_base": 198761.0, "taker_buy_quote": 8141.1351 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0406, "high": 0.0408, "low": 0.0401, "close": 0.0404, "volume": 489870.0, "close_time": 1772272799999, "quote_volume": 19808.736, "trades": 355, "taker_buy_base": 196808.0, "taker_buy_quote": 7972.3749 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0402, "high": 0.0403, "low": 0.04, "close": 0.04, "volume": 549581.0, "close_time": 1772276399999, "quote_volume": 22033.1938, "trades": 505, "taker_buy_base": 285848.0, "taker_buy_quote": 11465.341 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.04, "high": 0.0402, "low": 0.0398, "close": 0.0399, "volume": 345478.0, "close_time": 1772279999999, "quote_volume": 13834.5615, "trades": 279, "taker_buy_base": 175674.0, "taker_buy_quote": 7039.0799 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0399, "high": 0.0405, "low": 0.0399, "close": 0.0403, "volume": 772828.0, "close_time": 1772283599999, "quote_volume": 31128.7068, "trades": 208, "taker_buy_base": 399068.0, "taker_buy_quote": 16082.8757 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0404, "high": 0.0413, "low": 0.0402, "close": 0.0412, "volume": 880369.0, "close_time": 1772287199999, "quote_volume": 35808.9129, "trades": 321, "taker_buy_base": 459294.0, "taker_buy_quote": 18687.0551 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0413, "high": 0.0414, "low": 0.0409, "close": 0.041, "volume": 256138.0, "close_time": 1772290799999, "quote_volume": 10549.4334, "trades": 111, "taker_buy_base": 180885.0, "taker_buy_quote": 7453.2853 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.041, "high": 0.0413, "low": 0.0407, "close": 0.0412, "volume": 239161.0, "close_time": 1772294399999, "quote_volume": 9822.2342, "trades": 121, "taker_buy_base": 146438.0, "taker_buy_quote": 6014.2831 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0412, "high": 0.0416, "low": 0.0412, "close": 0.0415, "volume": 114451.0, "close_time": 1772297999999, "quote_volume": 4735.7292, "trades": 66, "taker_buy_base": 73647.0, "taker_buy_quote": 3050.7451 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0415, "high": 0.0416, "low": 0.0412, "close": 0.0416, "volume": 194064.0, "close_time": 1772301599999, "quote_volume": 8022.4188, "trades": 82, "taker_buy_base": 84832.0, "taker_buy_quote": 3511.1439 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0415, "high": 0.0423, "low": 0.0415, "close": 0.042, "volume": 84643.0, "close_time": 1772305199999, "quote_volume": 3530.1114, "trades": 71, "taker_buy_base": 37730.0, "taker_buy_quote": 1575.9163 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0421, "high": 0.0425, "low": 0.0417, "close": 0.0424, "volume": 228912.0, "close_time": 1772308799999, "quote_volume": 9670.3122, "trades": 120, "taker_buy_base": 140295.0, "taker_buy_quote": 5937.8085 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0424, "high": 0.0429, "low": 0.0423, "close": 0.0429, "volume": 196987.0, "close_time": 1772312399999, "quote_volume": 8405.7487, "trades": 134, "taker_buy_base": 120939.0, "taker_buy_quote": 5165.4311 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.043, "high": 0.0431, "low": 0.0427, "close": 0.043, "volume": 163639.0, "close_time": 1772315999999, "quote_volume": 7017.7814, "trades": 95, "taker_buy_base": 109450.0, "taker_buy_quote": 4693.1438 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.043, "high": 0.0436, "low": 0.043, "close": 0.0436, "volume": 194039.0, "close_time": 1772319599999, "quote_volume": 8378.7508, "trades": 117, "taker_buy_base": 126583.0, "taker_buy_quote": 5469.3837 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0433, "high": 0.0437, "low": 0.0433, "close": 0.0437, "volume": 221108.0, "close_time": 1772323199999, "quote_volume": 9619.4467, "trades": 117, "taker_buy_base": 132718.0, "taker_buy_quote": 5776.4487 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0437, "high": 0.0442, "low": 0.0432, "close": 0.0432, "volume": 761929.0, "close_time": 1772326799999, "quote_volume": 33193.4478, "trades": 301, "taker_buy_base": 285691.0, "taker_buy_quote": 12463.1024 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0432, "high": 0.044, "low": 0.0426, "close": 0.0438, "volume": 590887.0, "close_time": 1772330399999, "quote_volume": 25439.5209, "trades": 241, "taker_buy_base": 188551.0, "taker_buy_quote": 8107.3712 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0439, "high": 0.0448, "low": 0.0438, "close": 0.0443, "volume": 1019225.0, "close_time": 1772333999999, "quote_volume": 45230.4862, "trades": 428, "taker_buy_base": 533965.0, "taker_buy_quote": 23704.8488 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0443, "high": 0.0443, "low": 0.0437, "close": 0.0437, "volume": 486322.0, "close_time": 1772337599999, "quote_volume": 21423.1703, "trades": 262, "taker_buy_base": 185994.0, "taker_buy_quote": 8208.3695 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0438, "high": 0.0439, "low": 0.0434, "close": 0.0438, "volume": 163763.0, "close_time": 1772341199999, "quote_volume": 7160.1983, "trades": 132, "taker_buy_base": 76727.0, "taker_buy_quote": 3357.5654 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0438, "high": 0.0439, "low": 0.0436, "close": 0.0437, "volume": 127819.0, "close_time": 1772344799999, "quote_volume": 5577.6578, "trades": 34, "taker_buy_base": 14348.0, "taker_buy_quote": 627.2096 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0437, "high": 0.0437, "low": 0.0432, "close": 0.0435, "volume": 463784.0, "close_time": 1772348399999, "quote_volume": 20130.9449, "trades": 210, "taker_buy_base": 322117.0, "taker_buy_quote": 13987.8385 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0435, "high": 0.0445, "low": 0.0434, "close": 0.0445, "volume": 442525.0, "close_time": 1772351999999, "quote_volume": 19475.2363, "trades": 170, "taker_buy_base": 333893.0, "taker_buy_quote": 14700.6564 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0445, "high": 0.0446, "low": 0.0439, "close": 0.044, "volume": 202074.0, "close_time": 1772355599999, "quote_volume": 8981.2242, "trades": 162, "taker_buy_base": 119884.0, "taker_buy_quote": 5331.7859 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0439, "high": 0.0441, "low": 0.0433, "close": 0.0434, "volume": 151863.0, "close_time": 1772359199999, "quote_volume": 6653.1779, "trades": 94, "taker_buy_base": 64018.0, "taker_buy_quote": 2812.0429 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0434, "high": 0.0434, "low": 0.0432, "close": 0.0433, "volume": 104150.0, "close_time": 1772362799999, "quote_volume": 4516.044, "trades": 112, "taker_buy_base": 50446.0, "taker_buy_quote": 2187.0626 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0433, "high": 0.0437, "low": 0.0433, "close": 0.0436, "volume": 198574.0, "close_time": 1772366399999, "quote_volume": 8655.8575, "trades": 135, "taker_buy_base": 157852.0, "taker_buy_quote": 6882.6545 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0436, "high": 0.044, "low": 0.0433, "close": 0.0433, "volume": 388628.0, "close_time": 1772369999999, "quote_volume": 16973.3984, "trades": 243, "taker_buy_base": 192746.0, "taker_buy_quote": 8425.2398 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0433, "high": 0.0441, "low": 0.0429, "close": 0.0439, "volume": 312347.0, "close_time": 1772373599999, "quote_volume": 13512.2775, "trades": 288, "taker_buy_base": 184899.0, "taker_buy_quote": 8002.5324 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0439, "high": 0.044, "low": 0.0434, "close": 0.0434, "volume": 279338.0, "close_time": 1772377199999, "quote_volume": 12225.8335, "trades": 250, "taker_buy_base": 163843.0, "taker_buy_quote": 7168.5961 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0434, "high": 0.0438, "low": 0.0434, "close": 0.0436, "volume": 91014.0, "close_time": 1772380799999, "quote_volume": 3967.5449, "trades": 54, "taker_buy_base": 53257.0, "taker_buy_quote": 2322.6455 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0436, "high": 0.0439, "low": 0.0431, "close": 0.0434, "volume": 63608.0, "close_time": 1772384399999, "quote_volume": 2768.9481, "trades": 56, "taker_buy_base": 33733.0, "taker_buy_quote": 1467.6444 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0433, "high": 0.0433, "low": 0.0429, "close": 0.0431, "volume": 196421.0, "close_time": 1772387999999, "quote_volume": 8457.4018, "trades": 97, "taker_buy_base": 113053.0, "taker_buy_quote": 4864.2281 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0431, "high": 0.0437, "low": 0.043, "close": 0.0435, "volume": 86419.0, "close_time": 1772391599999, "quote_volume": 3754.3372, "trades": 51, "taker_buy_base": 61192.0, "taker_buy_quote": 2656.1395 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0433, "high": 0.0433, "low": 0.0428, "close": 0.0428, "volume": 128883.0, "close_time": 1772395199999, "quote_volume": 5544.925, "trades": 78, "taker_buy_base": 92166.0, "taker_buy_quote": 3965.4676 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0428, "high": 0.0428, "low": 0.042, "close": 0.0421, "volume": 153998.0, "close_time": 1772398799999, "quote_volume": 6508.585, "trades": 90, "taker_buy_base": 81936.0, "taker_buy_quote": 3464.4909 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0421, "high": 0.0429, "low": 0.0421, "close": 0.0429, "volume": 48093.0, "close_time": 1772402399999, "quote_volume": 2046.343, "trades": 80, "taker_buy_base": 31204.0, "taker_buy_quote": 1326.5537 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0429, "high": 0.0434, "low": 0.0428, "close": 0.0429, "volume": 295672.0, "close_time": 1772405999999, "quote_volume": 12760.6318, "trades": 168, "taker_buy_base": 199736.0, "taker_buy_quote": 8620.5883 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0426, "high": 0.0432, "low": 0.0426, "close": 0.0431, "volume": 74296.0, "close_time": 1772409599999, "quote_volume": 3198.1196, "trades": 62, "taker_buy_base": 43852.0, "taker_buy_quote": 1883.9748 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.043, "high": 0.0435, "low": 0.043, "close": 0.0435, "volume": 57344.0, "close_time": 1772413199999, "quote_volume": 2480.9014, "trades": 50, "taker_buy_base": 27960.0, "taker_buy_quote": 1209.3617 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0433, "high": 0.0438, "low": 0.0433, "close": 0.0436, "volume": 77803.0, "close_time": 1772416799999, "quote_volume": 3385.1219, "trades": 72, "taker_buy_base": 30990.0, "taker_buy_quote": 1348.9327 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0435, "high": 0.0436, "low": 0.0431, "close": 0.0433, "volume": 146647.0, "close_time": 1772420399999, "quote_volume": 6347.8568, "trades": 77, "taker_buy_base": 70476.0, "taker_buy_quote": 3052.2205 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0432, "high": 0.0438, "low": 0.0431, "close": 0.0437, "volume": 210917.0, "close_time": 1772423999999, "quote_volume": 9179.483, "trades": 220, "taker_buy_base": 50266.0, "taker_buy_quote": 2181.461 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0436, "high": 0.0437, "low": 0.0435, "close": 0.0435, "volume": 98365.0, "close_time": 1772427599999, "quote_volume": 4284.603, "trades": 105, "taker_buy_base": 45205.0, "taker_buy_quote": 1969.5079 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0435, "high": 0.0438, "low": 0.0432, "close": 0.0436, "volume": 121946.0, "close_time": 1772431199999, "quote_volume": 5298.7212, "trades": 174, "taker_buy_base": 53641.0, "taker_buy_quote": 2333.1502 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0435, "high": 0.0435, "low": 0.0429, "close": 0.0431, "volume": 224307.0, "close_time": 1772434799999, "quote_volume": 9649.9312, "trades": 177, "taker_buy_base": 88509.0, "taker_buy_quote": 3810.8365 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0431, "high": 0.0433, "low": 0.0428, "close": 0.0432, "volume": 35363.0, "close_time": 1772438399999, "quote_volume": 1520.03, "trades": 57, "taker_buy_base": 16012.0, "taker_buy_quote": 688.5014 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0431, "high": 0.0435, "low": 0.0428, "close": 0.0435, "volume": 402702.0, "close_time": 1772441999999, "quote_volume": 17375.587, "trades": 178, "taker_buy_base": 257830.0, "taker_buy_quote": 11136.0942 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0435, "high": 0.0436, "low": 0.0434, "close": 0.0434, "volume": 48785.0, "close_time": 1772445599999, "quote_volume": 2123.9989, "trades": 57, "taker_buy_base": 28527.0, "taker_buy_quote": 1242.1289 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0434, "high": 0.0435, "low": 0.0433, "close": 0.0435, "volume": 135660.0, "close_time": 1772449199999, "quote_volume": 5883.3475, "trades": 100, "taker_buy_base": 59835.0, "taker_buy_quote": 2596.9798 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0435, "high": 0.0437, "low": 0.0435, "close": 0.0436, "volume": 68459.0, "close_time": 1772452799999, "quote_volume": 2983.3258, "trades": 89, "taker_buy_base": 32659.0, "taker_buy_quote": 1423.5942 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0435, "high": 0.0437, "low": 0.0434, "close": 0.0435, "volume": 142575.0, "close_time": 1772456399999, "quote_volume": 6200.5998, "trades": 91, "taker_buy_base": 73568.0, "taker_buy_quote": 3198.6951 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0435, "high": 0.0436, "low": 0.0433, "close": 0.0435, "volume": 120788.0, "close_time": 1772459999999, "quote_volume": 5248.6834, "trades": 149, "taker_buy_base": 91190.0, "taker_buy_quote": 3963.6426 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0435, "high": 0.0445, "low": 0.0434, "close": 0.0443, "volume": 197533.0, "close_time": 1772463599999, "quote_volume": 8679.7399, "trades": 175, "taker_buy_base": 111834.0, "taker_buy_quote": 4919.7505 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0444, "high": 0.0448, "low": 0.0441, "close": 0.0443, "volume": 693560.0, "close_time": 1772467199999, "quote_volume": 30839.8792, "trades": 386, "taker_buy_base": 270202.0, "taker_buy_quote": 12022.0826 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0443, "high": 0.0449, "low": 0.0443, "close": 0.0445, "volume": 318432.0, "close_time": 1772470799999, "quote_volume": 14162.4099, "trades": 183, "taker_buy_base": 146620.0, "taker_buy_quote": 6532.9251 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0446, "high": 0.0446, "low": 0.0438, "close": 0.0441, "volume": 278624.0, "close_time": 1772474399999, "quote_volume": 12308.3262, "trades": 153, "taker_buy_base": 63915.0, "taker_buy_quote": 2823.4095 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0441, "high": 0.0441, "low": 0.0438, "close": 0.0439, "volume": 121414.0, "close_time": 1772477999999, "quote_volume": 5332.5682, "trades": 160, "taker_buy_base": 77448.0, "taker_buy_quote": 3401.6768 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0439, "high": 0.0443, "low": 0.0437, "close": 0.0439, "volume": 241002.0, "close_time": 1772481599999, "quote_volume": 10612.9688, "trades": 161, "taker_buy_base": 123086.0, "taker_buy_quote": 5427.6707 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0439, "high": 0.0441, "low": 0.0436, "close": 0.0438, "volume": 277403.0, "close_time": 1772485199999, "quote_volume": 12137.2605, "trades": 240, "taker_buy_base": 115958.0, "taker_buy_quote": 5081.3136 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0438, "high": 0.0442, "low": 0.0436, "close": 0.044, "volume": 117856.0, "close_time": 1772488799999, "quote_volume": 5180.9517, "trades": 106, "taker_buy_base": 89263.0, "taker_buy_quote": 3924.6396 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.044, "high": 0.0442, "low": 0.0439, "close": 0.0439, "volume": 25021.0, "close_time": 1772492399999, "quote_volume": 1101.98, "trades": 53, "taker_buy_base": 12131.0, "taker_buy_quote": 535.1231 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.044, "high": 0.044, "low": 0.0432, "close": 0.0433, "volume": 180130.0, "close_time": 1772495999999, "quote_volume": 7841.8656, "trades": 200, "taker_buy_base": 45026.0, "taker_buy_quote": 1957.4172 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0433, "high": 0.0472, "low": 0.043, "close": 0.0434, "volume": 6974165.0, "close_time": 1772499599999, "quote_volume": 313159.3374, "trades": 3237, "taker_buy_base": 3865627.0, "taker_buy_quote": 174278.0519 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0433, "high": 0.0435, "low": 0.0429, "close": 0.043, "volume": 942835.0, "close_time": 1772503199999, "quote_volume": 40622.4672, "trades": 225, "taker_buy_base": 475025.0, "taker_buy_quote": 20460.7932 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0429, "high": 0.0432, "low": 0.0429, "close": 0.0432, "volume": 98734.0, "close_time": 1772506799999, "quote_volume": 4257.18, "trades": 66, "taker_buy_base": 71977.0, "taker_buy_quote": 3105.1998 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0431, "high": 0.0433, "low": 0.0431, "close": 0.0433, "volume": 117955.0, "close_time": 1772510399999, "quote_volume": 5090.6669, "trades": 38, "taker_buy_base": 48417.0, "taker_buy_quote": 2093.4577 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 29972.0, "close_time": 1772513999999, "quote_volume": 1297.3497, "trades": 25, "taker_buy_base": 28772.0, "taker_buy_quote": 1245.5097 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0432, "high": 0.0436, "low": 0.0431, "close": 0.0431, "volume": 191259.0, "close_time": 1772517599999, "quote_volume": 8307.6818, "trades": 83, "taker_buy_base": 159556.0, "taker_buy_quote": 6935.629 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0431, "high": 0.0432, "low": 0.0425, "close": 0.0426, "volume": 468790.0, "close_time": 1772521199999, "quote_volume": 20061.8061, "trades": 192, "taker_buy_base": 165300.0, "taker_buy_quote": 7087.1483 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0426, "high": 0.0428, "low": 0.0425, "close": 0.0427, "volume": 132589.0, "close_time": 1772524799999, "quote_volume": 5663.3082, "trades": 90, "taker_buy_base": 78605.0, "taker_buy_quote": 3359.4919 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0428, "high": 0.043, "low": 0.0421, "close": 0.0423, "volume": 259236.0, "close_time": 1772528399999, "quote_volume": 11045.6082, "trades": 180, "taker_buy_base": 165012.0, "taker_buy_quote": 7036.1342 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0423, "high": 0.0425, "low": 0.0419, "close": 0.042, "volume": 458394.0, "close_time": 1772531999999, "quote_volume": 19344.1465, "trades": 280, "taker_buy_base": 241081.0, "taker_buy_quote": 10181.5735 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.042, "high": 0.0422, "low": 0.0419, "close": 0.0421, "volume": 100768.0, "close_time": 1772535599999, "quote_volume": 4236.6409, "trades": 89, "taker_buy_base": 70023.0, "taker_buy_quote": 2944.8797 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0421, "high": 0.0423, "low": 0.042, "close": 0.0422, "volume": 117871.0, "close_time": 1772539199999, "quote_volume": 4963.3698, "trades": 137, "taker_buy_base": 77062.0, "taker_buy_quote": 3243.5837 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0422, "high": 0.0429, "low": 0.0422, "close": 0.0423, "volume": 138137.0, "close_time": 1772542799999, "quote_volume": 5865.4796, "trades": 126, "taker_buy_base": 78746.0, "taker_buy_quote": 3341.7169 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0423, "high": 0.0424, "low": 0.042, "close": 0.042, "volume": 147778.0, "close_time": 1772546399999, "quote_volume": 6225.3304, "trades": 97, "taker_buy_base": 78920.0, "taker_buy_quote": 3326.5194 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.042, "high": 0.0423, "low": 0.0415, "close": 0.0418, "volume": 316093.0, "close_time": 1772549999999, "quote_volume": 13262.887, "trades": 176, "taker_buy_base": 159058.0, "taker_buy_quote": 6677.6058 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0417, "high": 0.0424, "low": 0.0415, "close": 0.0423, "volume": 360163.0, "close_time": 1772553599999, "quote_volume": 15088.6868, "trades": 237, "taker_buy_base": 198457.0, "taker_buy_quote": 8341.6933 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0423, "high": 0.0432, "low": 0.0423, "close": 0.0429, "volume": 295517.0, "close_time": 1772557199999, "quote_volume": 12664.8691, "trades": 184, "taker_buy_base": 199092.0, "taker_buy_quote": 8534.1571 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0429, "high": 0.0429, "low": 0.0424, "close": 0.0427, "volume": 105177.0, "close_time": 1772560799999, "quote_volume": 4483.1206, "trades": 90, "taker_buy_base": 55681.0, "taker_buy_quote": 2376.5631 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0427, "high": 0.0428, "low": 0.0424, "close": 0.0426, "volume": 108236.0, "close_time": 1772564399999, "quote_volume": 4612.0639, "trades": 100, "taker_buy_base": 50189.0, "taker_buy_quote": 2139.7634 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0426, "high": 0.0427, "low": 0.0424, "close": 0.0424, "volume": 223452.0, "close_time": 1772567999999, "quote_volume": 9505.522, "trades": 128, "taker_buy_base": 192517.0, "taker_buy_quote": 8190.2722 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0424, "high": 0.0425, "low": 0.0422, "close": 0.0422, "volume": 49963.0, "close_time": 1772571599999, "quote_volume": 2114.8071, "trades": 60, "taker_buy_base": 22433.0, "taker_buy_quote": 950.8596 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0423, "high": 0.0424, "low": 0.042, "close": 0.0421, "volume": 32466.0, "close_time": 1772575199999, "quote_volume": 1367.5076, "trades": 44, "taker_buy_base": 12454.0, "taker_buy_quote": 525.913 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0422, "high": 0.0425, "low": 0.0422, "close": 0.0424, "volume": 67829.0, "close_time": 1772578799999, "quote_volume": 2874.1983, "trades": 49, "taker_buy_base": 44206.0, "taker_buy_quote": 1872.3738 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0424, "high": 0.0426, "low": 0.0422, "close": 0.0422, "volume": 84340.0, "close_time": 1772582399999, "quote_volume": 3582.8798, "trades": 62, "taker_buy_base": 56474.0, "taker_buy_quote": 2399.7207 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0423, "high": 0.0426, "low": 0.0421, "close": 0.0423, "volume": 224029.0, "close_time": 1772585999999, "quote_volume": 9491.5101, "trades": 181, "taker_buy_base": 146277.0, "taker_buy_quote": 6203.5994 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0423, "high": 0.0425, "low": 0.042, "close": 0.0421, "volume": 81604.0, "close_time": 1772589599999, "quote_volume": 3449.0746, "trades": 106, "taker_buy_base": 30669.0, "taker_buy_quote": 1298.6144 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0421, "high": 0.0423, "low": 0.0418, "close": 0.0421, "volume": 277492.0, "close_time": 1772593199999, "quote_volume": 11668.5661, "trades": 220, "taker_buy_base": 96239.0, "taker_buy_quote": 4053.9666 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0421, "high": 0.0421, "low": 0.0414, "close": 0.0419, "volume": 196024.0, "close_time": 1772596799999, "quote_volume": 8186.1605, "trades": 236, "taker_buy_base": 86544.0, "taker_buy_quote": 3621.9892 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0418, "high": 0.042, "low": 0.0416, "close": 0.042, "volume": 153813.0, "close_time": 1772600399999, "quote_volume": 6439.8408, "trades": 237, "taker_buy_base": 93656.0, "taker_buy_quote": 3921.8666 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0421, "high": 0.0421, "low": 0.0417, "close": 0.042, "volume": 249933.0, "close_time": 1772603999999, "quote_volume": 10482.1197, "trades": 236, "taker_buy_base": 88782.0, "taker_buy_quote": 3728.1654 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0419, "high": 0.0421, "low": 0.0417, "close": 0.042, "volume": 376519.0, "close_time": 1772607599999, "quote_volume": 15794.5769, "trades": 342, "taker_buy_base": 111810.0, "taker_buy_quote": 4696.5011 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.042, "high": 0.0425, "low": 0.0418, "close": 0.0425, "volume": 223652.0, "close_time": 1772611199999, "quote_volume": 9430.7114, "trades": 167, "taker_buy_base": 173366.0, "taker_buy_quote": 7315.2533 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0425, "high": 0.0435, "low": 0.0423, "close": 0.0433, "volume": 262984.0, "close_time": 1772614799999, "quote_volume": 11257.3552, "trades": 248, "taker_buy_base": 148874.0, "taker_buy_quote": 6377.2073 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0433, "high": 0.0436, "low": 0.0431, "close": 0.0434, "volume": 219084.0, "close_time": 1772618399999, "quote_volume": 9500.0279, "trades": 230, "taker_buy_base": 126001.0, "taker_buy_quote": 5467.4941 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0435, "high": 0.0436, "low": 0.0431, "close": 0.0433, "volume": 54070.0, "close_time": 1772621999999, "quote_volume": 2347.4283, "trades": 71, "taker_buy_base": 28716.0, "taker_buy_quote": 1246.9013 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0433, "high": 0.0434, "low": 0.043, "close": 0.0433, "volume": 70974.0, "close_time": 1772625599999, "quote_volume": 3068.796, "trades": 109, "taker_buy_base": 28077.0, "taker_buy_quote": 1214.6333 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0432, "high": 0.0433, "low": 0.043, "close": 0.0432, "volume": 132317.0, "close_time": 1772629199999, "quote_volume": 5710.613, "trades": 138, "taker_buy_base": 31092.0, "taker_buy_quote": 1342.043 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0432, "high": 0.0435, "low": 0.0431, "close": 0.0435, "volume": 52724.0, "close_time": 1772632799999, "quote_volume": 2287.7184, "trades": 98, "taker_buy_base": 35920.0, "taker_buy_quote": 1559.3958 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0435, "high": 0.044, "low": 0.0433, "close": 0.0435, "volume": 351346.0, "close_time": 1772636399999, "quote_volume": 15289.4081, "trades": 299, "taker_buy_base": 133152.0, "taker_buy_quote": 5803.6967 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0436, "high": 0.0443, "low": 0.0435, "close": 0.0443, "volume": 254616.0, "close_time": 1772639999999, "quote_volume": 11152.5312, "trades": 266, "taker_buy_base": 189189.0, "taker_buy_quote": 8283.8998 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0443, "high": 0.0445, "low": 0.0438, "close": 0.044, "volume": 222584.0, "close_time": 1772643599999, "quote_volume": 9801.1161, "trades": 186, "taker_buy_base": 138730.0, "taker_buy_quote": 6110.3951 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.044, "high": 0.0442, "low": 0.0437, "close": 0.0442, "volume": 94824.0, "close_time": 1772647199999, "quote_volume": 4169.7084, "trades": 104, "taker_buy_base": 74077.0, "taker_buy_quote": 3257.4125 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0441, "high": 0.0443, "low": 0.044, "close": 0.0442, "volume": 337944.0, "close_time": 1772650799999, "quote_volume": 14910.8207, "trades": 259, "taker_buy_base": 157646.0, "taker_buy_quote": 6955.1001 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0442, "high": 0.0447, "low": 0.0442, "close": 0.0446, "volume": 212419.0, "close_time": 1772654399999, "quote_volume": 9449.4116, "trades": 182, "taker_buy_base": 149532.0, "taker_buy_quote": 6655.0705 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0446, "high": 0.0446, "low": 0.0444, "close": 0.0444, "volume": 43213.0, "close_time": 1772657999999, "quote_volume": 1921.9569, "trades": 81, "taker_buy_base": 22045.0, "taker_buy_quote": 980.9714 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0444, "high": 0.0453, "low": 0.0443, "close": 0.0452, "volume": 1470481.0, "close_time": 1772661599999, "quote_volume": 65898.1534, "trades": 447, "taker_buy_base": 1107921.0, "taker_buy_quote": 49653.7962 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0451, "high": 0.0452, "low": 0.0439, "close": 0.0439, "volume": 598957.0, "close_time": 1772665199999, "quote_volume": 26647.1025, "trades": 428, "taker_buy_base": 94710.0, "taker_buy_quote": 4208.0041 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0441, "high": 0.0443, "low": 0.0438, "close": 0.0442, "volume": 245936.0, "close_time": 1772668799999, "quote_volume": 10831.9295, "trades": 166, "taker_buy_base": 136314.0, "taker_buy_quote": 6016.7567 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0441, "high": 0.0443, "low": 0.044, "close": 0.0441, "volume": 380994.0, "close_time": 1772672399999, "quote_volume": 16799.4458, "trades": 234, "taker_buy_base": 130596.0, "taker_buy_quote": 5766.6129 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0441, "high": 0.0443, "low": 0.0436, "close": 0.0437, "volume": 198671.0, "close_time": 1772675999999, "quote_volume": 8719.9684, "trades": 145, "taker_buy_base": 45757.0, "taker_buy_quote": 2013.2278 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0437, "high": 0.0441, "low": 0.0437, "close": 0.044, "volume": 130427.0, "close_time": 1772679599999, "quote_volume": 5728.5409, "trades": 188, "taker_buy_base": 53197.0, "taker_buy_quote": 2338.5608 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0441, "high": 0.0442, "low": 0.0436, "close": 0.0437, "volume": 331975.0, "close_time": 1772683199999, "quote_volume": 14545.1203, "trades": 313, "taker_buy_base": 132089.0, "taker_buy_quote": 5794.0123 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0437, "high": 0.044, "low": 0.0435, "close": 0.0439, "volume": 263053.0, "close_time": 1772686799999, "quote_volume": 11511.9237, "trades": 264, "taker_buy_base": 158823.0, "taker_buy_quote": 6958.5948 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0439, "high": 0.0439, "low": 0.04348, "close": 0.04365, "volume": 375620.0, "close_time": 1772690399999, "quote_volume": 16378.5117, "trades": 272, "taker_buy_base": 259699.0, "taker_buy_quote": 11323.79351 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.04365, "high": 0.04419, "low": 0.0435, "close": 0.04404, "volume": 1126809.0, "close_time": 1772693999999, "quote_volume": 49365.20853, "trades": 788, "taker_buy_base": 695430.0, "taker_buy_quote": 30462.68909 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.04404, "high": 0.04413, "low": 0.04361, "close": 0.04367, "volume": 650844.0, "close_time": 1772697599999, "quote_volume": 28574.03361, "trades": 574, "taker_buy_base": 365935.0, "taker_buy_quote": 16069.64284 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.04369, "high": 0.04378, "low": 0.04354, "close": 0.04375, "volume": 411839.0, "close_time": 1772701199999, "quote_volume": 17990.73841, "trades": 416, "taker_buy_base": 225716.0, "taker_buy_quote": 9861.67212 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.04376, "high": 0.04397, "low": 0.04368, "close": 0.04391, "volume": 363538.0, "close_time": 1772704799999, "quote_volume": 15933.1169, "trades": 379, "taker_buy_base": 253728.0, "taker_buy_quote": 11122.1456 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.04388, "high": 0.04408, "low": 0.0438, "close": 0.0439, "volume": 267858.0, "close_time": 1772708399999, "quote_volume": 11767.74511, "trades": 409, "taker_buy_base": 148966.0, "taker_buy_quote": 6544.84508 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0439, "high": 0.04393, "low": 0.04333, "close": 0.04345, "volume": 473035.0, "close_time": 1772711999999, "quote_volume": 20605.46608, "trades": 525, "taker_buy_base": 165633.0, "taker_buy_quote": 7216.46958 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.04346, "high": 0.04376, "low": 0.04344, "close": 0.04373, "volume": 227821.0, "close_time": 1772715599999, "quote_volume": 9922.47767, "trades": 333, "taker_buy_base": 116556.0, "taker_buy_quote": 5076.9284 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.04369, "high": 0.0437, "low": 0.04316, "close": 0.04331, "volume": 370292.0, "close_time": 1772719199999, "quote_volume": 16065.0609, "trades": 561, "taker_buy_base": 137905.0, "taker_buy_quote": 5981.99455 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.04337, "high": 0.04371, "low": 0.04325, "close": 0.04363, "volume": 422641.0, "close_time": 1772722799999, "quote_volume": 18361.35123, "trades": 590, "taker_buy_base": 251122.0, "taker_buy_quote": 10912.1288 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.04363, "high": 0.04368, "low": 0.04276, "close": 0.04286, "volume": 252826.0, "close_time": 1772726399999, "quote_volume": 10887.03542, "trades": 415, "taker_buy_base": 157412.0, "taker_buy_quote": 6780.28778 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.04286, "high": 0.04286, "low": 0.04229, "close": 0.04262, "volume": 425777.0, "close_time": 1772729999999, "quote_volume": 18138.30117, "trades": 484, "taker_buy_base": 247181.0, "taker_buy_quote": 10531.48354 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.04262, "high": 0.04279, "low": 0.04216, "close": 0.04219, "volume": 579385.0, "close_time": 1772733599999, "quote_volume": 24545.97267, "trades": 549, "taker_buy_base": 328403.0, "taker_buy_quote": 13913.99882 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.04219, "high": 0.04247, "low": 0.04217, "close": 0.0424, "volume": 512713.0, "close_time": 1772737199999, "quote_volume": 21719.32601, "trades": 560, "taker_buy_base": 293696.0, "taker_buy_quote": 12439.68029 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.04241, "high": 0.04282, "low": 0.0423, "close": 0.04238, "volume": 622253.0, "close_time": 1772740799999, "quote_volume": 26450.13506, "trades": 581, "taker_buy_base": 319031.0, "taker_buy_quote": 13565.62263 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.04237, "high": 0.04291, "low": 0.04237, "close": 0.04289, "volume": 531787.0, "close_time": 1772744399999, "quote_volume": 22691.96506, "trades": 647, "taker_buy_base": 350906.0, "taker_buy_quote": 14970.51839 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.04286, "high": 0.04311, "low": 0.0427, "close": 0.0428, "volume": 644568.0, "close_time": 1772747999999, "quote_volume": 27669.62561, "trades": 634, "taker_buy_base": 361059.0, "taker_buy_quote": 15502.6942 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0428, "high": 0.04296, "low": 0.0427, "close": 0.04284, "volume": 249265.0, "close_time": 1772751599999, "quote_volume": 10680.27988, "trades": 312, "taker_buy_base": 135920.0, "taker_buy_quote": 5822.98525 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.04284, "high": 0.04289, "low": 0.04266, "close": 0.04267, "volume": 183419.0, "close_time": 1772755199999, "quote_volume": 7847.06528, "trades": 270, "taker_buy_base": 116065.0, "taker_buy_quote": 4965.67561 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.04268, "high": 0.04291, "low": 0.04259, "close": 0.04264, "volume": 533912.0, "close_time": 1772758799999, "quote_volume": 22818.59251, "trades": 562, "taker_buy_base": 285448.0, "taker_buy_quote": 12199.87291 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.04265, "high": 0.04289, "low": 0.04252, "close": 0.04286, "volume": 506994.0, "close_time": 1772762399999, "quote_volume": 21675.98018, "trades": 593, "taker_buy_base": 265485.0, "taker_buy_quote": 11348.96663 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.04286, "high": 0.043, "low": 0.04272, "close": 0.04287, "volume": 330043.0, "close_time": 1772765999999, "quote_volume": 14144.59592, "trades": 383, "taker_buy_base": 160921.0, "taker_buy_quote": 6897.13997 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.04288, "high": 0.04294, "low": 0.04274, "close": 0.04281, "volume": 206436.0, "close_time": 1772769599999, "quote_volume": 8839.12143, "trades": 353, "taker_buy_base": 127011.0, "taker_buy_quote": 5438.42257 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.04279, "high": 0.04281, "low": 0.0422, "close": 0.04236, "volume": 542267.0, "close_time": 1772773199999, "quote_volume": 23018.37184, "trades": 607, "taker_buy_base": 286238.0, "taker_buy_quote": 12155.14618 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.04236, "high": 0.04256, "low": 0.04216, "close": 0.0424, "volume": 259861.0, "close_time": 1772776799999, "quote_volume": 11015.8428, "trades": 374, "taker_buy_base": 163685.0, "taker_buy_quote": 6939.48525 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.04241, "high": 0.04246, "low": 0.04219, "close": 0.04233, "volume": 168740.0, "close_time": 1772780399999, "quote_volume": 7141.18853, "trades": 206, "taker_buy_base": 114448.0, "taker_buy_quote": 4844.64921 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.04236, "high": 0.04254, "low": 0.04224, "close": 0.04239, "volume": 152049.0, "close_time": 1772783999999, "quote_volume": 6452.8643, "trades": 159, "taker_buy_base": 129700.0, "taker_buy_quote": 5505.88064 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.04242, "high": 0.04247, "low": 0.04229, "close": 0.0423, "volume": 163993.0, "close_time": 1772787599999, "quote_volume": 6944.40742, "trades": 145, "taker_buy_base": 113556.0, "taker_buy_quote": 4809.22076 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.04235, "high": 0.04235, "low": 0.04174, "close": 0.04186, "volume": 289771.0, "close_time": 1772791199999, "quote_volume": 12163.02758, "trades": 363, "taker_buy_base": 179988.0, "taker_buy_quote": 7561.71861 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.04186, "high": 0.04231, "low": 0.04184, "close": 0.04218, "volume": 383070.0, "close_time": 1772794799999, "quote_volume": 16126.18933, "trades": 300, "taker_buy_base": 207710.0, "taker_buy_quote": 8746.01447 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.04211, "high": 0.04211, "low": 0.04176, "close": 0.04177, "volume": 563838.0, "close_time": 1772798399999, "quote_volume": 23643.04154, "trades": 333, "taker_buy_base": 348592.0, "taker_buy_quote": 14617.01579 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.04177, "high": 0.04206, "low": 0.04152, "close": 0.04205, "volume": 158708.0, "close_time": 1772801999999, "quote_volume": 6620.83546, "trades": 255, "taker_buy_base": 105160.0, "taker_buy_quote": 4389.41354 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.04204, "high": 0.04223, "low": 0.04151, "close": 0.04151, "volume": 469800.0, "close_time": 1772805599999, "quote_volume": 19691.40372, "trades": 520, "taker_buy_base": 195340.0, "taker_buy_quote": 8195.23836 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.04151, "high": 0.04162, "low": 0.04078, "close": 0.04098, "volume": 408119.0, "close_time": 1772809199999, "quote_volume": 16823.11479, "trades": 502, "taker_buy_base": 244722.0, "taker_buy_quote": 10095.05573 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.04102, "high": 0.04119, "low": 0.04071, "close": 0.04084, "volume": 163700.0, "close_time": 1772812799999, "quote_volume": 6712.99692, "trades": 280, "taker_buy_base": 109056.0, "taker_buy_quote": 4473.43942 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.04083, "high": 0.04105, "low": 0.04067, "close": 0.0408, "volume": 168945.0, "close_time": 1772816399999, "quote_volume": 6903.19104, "trades": 301, "taker_buy_base": 104406.0, "taker_buy_quote": 4264.45035 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0408, "high": 0.0409, "low": 0.04042, "close": 0.04059, "volume": 156740.0, "close_time": 1772819999999, "quote_volume": 6377.45081, "trades": 270, "taker_buy_base": 94008.0, "taker_buy_quote": 3825.16234 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0406, "high": 0.04124, "low": 0.0406, "close": 0.0412, "volume": 121260.0, "close_time": 1772823599999, "quote_volume": 4959.38013, "trades": 258, "taker_buy_base": 90060.0, "taker_buy_quote": 3682.70337 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.04116, "high": 0.04145, "low": 0.04114, "close": 0.04122, "volume": 102513.0, "close_time": 1772827199999, "quote_volume": 4226.55944, "trades": 153, "taker_buy_base": 86779.0, "taker_buy_quote": 3577.45541 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0412, "high": 0.04133, "low": 0.041, "close": 0.04121, "volume": 184540.0, "close_time": 1772830799999, "quote_volume": 7597.51009, "trades": 225, "taker_buy_base": 149658.0, "taker_buy_quote": 6160.37755 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.04121, "high": 0.04123, "low": 0.041, "close": 0.0411, "volume": 160764.0, "close_time": 1772834399999, "quote_volume": 6609.93605, "trades": 202, "taker_buy_base": 64835.0, "taker_buy_quote": 2663.93988 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.04117, "high": 0.04137, "low": 0.04113, "close": 0.04132, "volume": 35130.0, "close_time": 1772837999999, "quote_volume": 1448.6567, "trades": 142, "taker_buy_base": 33066.0, "taker_buy_quote": 1363.62861 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.04126, "high": 0.04128, "low": 0.04109, "close": 0.04109, "volume": 45939.0, "close_time": 1772841599999, "quote_volume": 1893.32311, "trades": 88, "taker_buy_base": 22090.0, "taker_buy_quote": 910.77505 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.04109, "high": 0.04114, "low": 0.04096, "close": 0.041, "volume": 45375.0, "close_time": 1772845199999, "quote_volume": 1862.61605, "trades": 80, "taker_buy_base": 24434.0, "taker_buy_quote": 1003.62239 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.041, "high": 0.04102, "low": 0.04081, "close": 0.0409, "volume": 50517.0, "close_time": 1772848799999, "quote_volume": 2067.58685, "trades": 80, "taker_buy_base": 37899.0, "taker_buy_quote": 1551.7554 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.04095, "high": 0.0411, "low": 0.04086, "close": 0.04107, "volume": 50537.0, "close_time": 1772852399999, "quote_volume": 2068.51981, "trades": 129, "taker_buy_base": 48390.0, "taker_buy_quote": 1980.6775 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.04107, "high": 0.04128, "low": 0.04094, "close": 0.04106, "volume": 36536.0, "close_time": 1772855999999, "quote_volume": 1501.27885, "trades": 88, "taker_buy_base": 19441.0, "taker_buy_quote": 799.48146 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.04099, "high": 0.04109, "low": 0.04078, "close": 0.04105, "volume": 88947.0, "close_time": 1772859599999, "quote_volume": 3631.31599, "trades": 113, "taker_buy_base": 28249.0, "taker_buy_quote": 1154.20142 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.04105, "high": 0.04105, "low": 0.04094, "close": 0.04101, "volume": 27825.0, "close_time": 1772863199999, "quote_volume": 1140.23897, "trades": 106, "taker_buy_base": 24482.0, "taker_buy_quote": 1003.34114 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.04096, "high": 0.041, "low": 0.0407, "close": 0.04072, "volume": 90629.0, "close_time": 1772866799999, "quote_volume": 3698.37828, "trades": 144, "taker_buy_base": 46248.0, "taker_buy_quote": 1887.81034 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0407, "high": 0.04078, "low": 0.04063, "close": 0.04078, "volume": 88249.0, "close_time": 1772870399999, "quote_volume": 3590.97818, "trades": 148, "taker_buy_base": 43905.0, "taker_buy_quote": 1786.92054 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.04083, "high": 0.041, "low": 0.04079, "close": 0.04085, "volume": 54029.0, "close_time": 1772873999999, "quote_volume": 2210.40592, "trades": 116, "taker_buy_base": 24696.0, "taker_buy_quote": 1010.65484 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.04086, "high": 0.04104, "low": 0.04079, "close": 0.04098, "volume": 63104.0, "close_time": 1772877599999, "quote_volume": 2580.25317, "trades": 140, "taker_buy_base": 44112.0, "taker_buy_quote": 1804.37281 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.04097, "high": 0.04113, "low": 0.04089, "close": 0.04109, "volume": 118927.0, "close_time": 1772881199999, "quote_volume": 4875.57244, "trades": 176, "taker_buy_base": 99522.0, "taker_buy_quote": 4081.00241 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.04109, "high": 0.04132, "low": 0.04098, "close": 0.04101, "volume": 169874.0, "close_time": 1772884799999, "quote_volume": 6994.5129, "trades": 250, "taker_buy_base": 97665.0, "taker_buy_quote": 4023.00465 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.04097, "high": 0.04099, "low": 0.04071, "close": 0.04071, "volume": 63819.0, "close_time": 1772888399999, "quote_volume": 2607.40476, "trades": 94, "taker_buy_base": 28548.0, "taker_buy_quote": 1165.95108 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.04077, "high": 0.04094, "low": 0.04075, "close": 0.04085, "volume": 106698.0, "close_time": 1772891999999, "quote_volume": 4356.79388, "trades": 138, "taker_buy_base": 43377.0, "taker_buy_quote": 1771.93576 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.04085, "high": 0.0411, "low": 0.04055, "close": 0.04074, "volume": 303882.0, "close_time": 1772895599999, "quote_volume": 12398.29281, "trades": 222, "taker_buy_base": 205790.0, "taker_buy_quote": 8405.84233 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.04069, "high": 0.04084, "low": 0.0405, "close": 0.04067, "volume": 254954.0, "close_time": 1772899199999, "quote_volume": 10366.47236, "trades": 215, "taker_buy_base": 125639.0, "taker_buy_quote": 5111.66289 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.04068, "high": 0.04081, "low": 0.04062, "close": 0.04076, "volume": 54321.0, "close_time": 1772902799999, "quote_volume": 2210.21438, "trades": 85, "taker_buy_base": 32532.0, "taker_buy_quote": 1323.71535 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.04078, "high": 0.04104, "low": 0.04078, "close": 0.04097, "volume": 35072.0, "close_time": 1772906399999, "quote_volume": 1436.41302, "trades": 84, "taker_buy_base": 19647.0, "taker_buy_quote": 804.35761 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.04093, "high": 0.04093, "low": 0.04061, "close": 0.04073, "volume": 219751.0, "close_time": 1772909999999, "quote_volume": 8955.05239, "trades": 143, "taker_buy_base": 40669.0, "taker_buy_quote": 1657.50561 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.04069, "high": 0.04078, "low": 0.04044, "close": 0.0405, "volume": 135625.0, "close_time": 1772913599999, "quote_volume": 5503.99027, "trades": 85, "taker_buy_base": 28285.0, "taker_buy_quote": 1150.3058 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0405, "high": 0.04063, "low": 0.04046, "close": 0.04059, "volume": 83225.0, "close_time": 1772917199999, "quote_volume": 3372.0081, "trades": 71, "taker_buy_base": 59531.0, "taker_buy_quote": 2412.27382 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.04057, "high": 0.04064, "low": 0.04046, "close": 0.04053, "volume": 18964.0, "close_time": 1772920799999, "quote_volume": 768.99403, "trades": 36, "taker_buy_base": 16828.0, "taker_buy_quote": 682.35754 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.04054, "high": 0.04056, "low": 0.0396, "close": 0.03984, "volume": 1380554.0, "close_time": 1772924399999, "quote_volume": 55123.25962, "trades": 1136, "taker_buy_base": 394830.0, "taker_buy_quote": 15754.14353 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.03989, "high": 0.0401, "low": 0.03989, "close": 0.04006, "volume": 106106.0, "close_time": 1772927999999, "quote_volume": 4248.47896, "trades": 96, "taker_buy_base": 75180.0, "taker_buy_quote": 3010.90229 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.04004, "high": 0.04021, "low": 0.04001, "close": 0.04007, "volume": 574901.0, "close_time": 1772931599999, "quote_volume": 23053.90661, "trades": 351, "taker_buy_base": 398183.0, "taker_buy_quote": 15968.11608 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.04005, "high": 0.04044, "low": 0.03999, "close": 0.04033, "volume": 660833.0, "close_time": 1772935199999, "quote_volume": 26592.53672, "trades": 283, "taker_buy_base": 507344.0, "taker_buy_quote": 20415.61912 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.04032, "high": 0.04037, "low": 0.03974, "close": 0.03984, "volume": 447104.0, "close_time": 1772938799999, "quote_volume": 17924.34962, "trades": 231, "taker_buy_base": 235796.0, "taker_buy_quote": 9449.37952 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0398, "high": 0.03997, "low": 0.03976, "close": 0.03977, "volume": 103713.0, "close_time": 1772942399999, "quote_volume": 4133.97854, "trades": 121, "taker_buy_base": 53400.0, "taker_buy_quote": 2129.02401 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.03978, "high": 0.03994, "low": 0.03966, "close": 0.03968, "volume": 161622.0, "close_time": 1772945999999, "quote_volume": 6424.50774, "trades": 141, "taker_buy_base": 92003.0, "taker_buy_quote": 3657.02319 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0397, "high": 0.04022, "low": 0.0397, "close": 0.03992, "volume": 742424.0, "close_time": 1772949599999, "quote_volume": 29663.25404, "trades": 327, "taker_buy_base": 407366.0, "taker_buy_quote": 16283.72224 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.03991, "high": 0.03998, "low": 0.03978, "close": 0.03997, "volume": 135030.0, "close_time": 1772953199999, "quote_volume": 5387.14378, "trades": 61, "taker_buy_base": 84946.0, "taker_buy_quote": 3390.39519 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.04006, "high": 0.04033, "low": 0.03999, "close": 0.04018, "volume": 131471.0, "close_time": 1772956799999, "quote_volume": 5283.83124, "trades": 82, "taker_buy_base": 56843.0, "taker_buy_quote": 2283.61815 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.04012, "high": 0.04027, "low": 0.04007, "close": 0.04016, "volume": 60561.0, "close_time": 1772960399999, "quote_volume": 2430.3786, "trades": 45, "taker_buy_base": 12232.0, "taker_buy_quote": 491.12479 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.04014, "high": 0.04032, "low": 0.04013, "close": 0.04022, "volume": 41448.0, "close_time": 1772963999999, "quote_volume": 1667.50302, "trades": 70, "taker_buy_base": 30585.0, "taker_buy_quote": 1230.95697 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.04022, "high": 0.04055, "low": 0.04019, "close": 0.04039, "volume": 55443.0, "close_time": 1772967599999, "quote_volume": 2237.46544, "trades": 80, "taker_buy_base": 39300.0, "taker_buy_quote": 1586.63014 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.04035, "high": 0.04042, "low": 0.03993, "close": 0.03999, "volume": 183075.0, "close_time": 1772971199999, "quote_volume": 7344.01264, "trades": 141, "taker_buy_base": 103492.0, "taker_buy_quote": 4150.34515 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.04003, "high": 0.04008, "low": 0.03955, "close": 0.0398, "volume": 383733.0, "close_time": 1772974799999, "quote_volume": 15262.33548, "trades": 208, "taker_buy_base": 221405.0, "taker_buy_quote": 8806.46896 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0398, "high": 0.03991, "low": 0.03937, "close": 0.03963, "volume": 406256.0, "close_time": 1772978399999, "quote_volume": 16097.55126, "trades": 200, "taker_buy_base": 185070.0, "taker_buy_quote": 7348.53045 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.03962, "high": 0.03965, "low": 0.0392, "close": 0.03942, "volume": 174399.0, "close_time": 1772981999999, "quote_volume": 6854.71967, "trades": 91, "taker_buy_base": 100450.0, "taker_buy_quote": 3946.17053 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.03944, "high": 0.03948, "low": 0.03908, "close": 0.03927, "volume": 171268.0, "close_time": 1772985599999, "quote_volume": 6713.41782, "trades": 103, "taker_buy_base": 93222.0, "taker_buy_quote": 3650.59553 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.03922, "high": 0.03935, "low": 0.03912, "close": 0.03916, "volume": 67170.0, "close_time": 1772989199999, "quote_volume": 2639.66139, "trades": 34, "taker_buy_base": 55994.0, "taker_buy_quote": 2200.58166 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0392, "high": 0.0395, "low": 0.03919, "close": 0.0393, "volume": 105787.0, "close_time": 1772992799999, "quote_volume": 4162.74245, "trades": 67, "taker_buy_base": 56684.0, "taker_buy_quote": 2231.44398 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.03926, "high": 0.03929, "low": 0.03907, "close": 0.03916, "volume": 86422.0, "close_time": 1772996399999, "quote_volume": 3388.53359, "trades": 59, "taker_buy_base": 28500.0, "taker_buy_quote": 1118.27515 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.03921, "high": 0.03977, "low": 0.03921, "close": 0.03955, "volume": 109971.0, "close_time": 1772999999999, "quote_volume": 4345.7315, "trades": 49, "taker_buy_base": 81966.0, "taker_buy_quote": 3237.59249 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.03955, "high": 0.03969, "low": 0.03934, "close": 0.03957, "volume": 49029.0, "close_time": 1773003599999, "quote_volume": 1932.32157, "trades": 35, "taker_buy_base": 21785.0, "taker_buy_quote": 859.00336 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.03956, "high": 0.03964, "low": 0.03925, "close": 0.03957, "volume": 189345.0, "close_time": 1773007199999, "quote_volume": 7467.46214, "trades": 123, "taker_buy_base": 121758.0, "taker_buy_quote": 4808.23973 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.03956, "high": 0.03956, "low": 0.03893, "close": 0.0395, "volume": 303760.0, "close_time": 1773010799999, "quote_volume": 11923.31373, "trades": 159, "taker_buy_base": 144051.0, "taker_buy_quote": 5653.21963 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.03941, "high": 0.03946, "low": 0.03909, "close": 0.03919, "volume": 169683.0, "close_time": 1773014399999, "quote_volume": 6666.13922, "trades": 119, "taker_buy_base": 87425.0, "taker_buy_quote": 3435.26238 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.03919, "high": 0.03951, "low": 0.03895, "close": 0.03925, "volume": 266727.0, "close_time": 1773017999999, "quote_volume": 10475.03895, "trades": 307, "taker_buy_base": 115811.0, "taker_buy_quote": 4544.86006 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.03925, "high": 0.0395, "low": 0.03903, "close": 0.0392, "volume": 204771.0, "close_time": 1773021599999, "quote_volume": 8025.8036, "trades": 179, "taker_buy_base": 113681.0, "taker_buy_quote": 4458.14242 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.03919, "high": 0.0395, "low": 0.03899, "close": 0.03946, "volume": 140333.0, "close_time": 1773025199999, "quote_volume": 5501.53052, "trades": 196, "taker_buy_base": 109468.0, "taker_buy_quote": 4293.28751 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.03939, "high": 0.03986, "low": 0.03932, "close": 0.03947, "volume": 268949.0, "close_time": 1773028799999, "quote_volume": 10651.7515, "trades": 280, "taker_buy_base": 130460.0, "taker_buy_quote": 5170.57112 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.03947, "high": 0.03992, "low": 0.03947, "close": 0.03975, "volume": 102216.0, "close_time": 1773032399999, "quote_volume": 4060.3041, "trades": 208, "taker_buy_base": 69450.0, "taker_buy_quote": 2758.85841 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.03975, "high": 0.0403, "low": 0.03972, "close": 0.0402, "volume": 211112.0, "close_time": 1773035999999, "quote_volume": 8452.40048, "trades": 168, "taker_buy_base": 163879.0, "taker_buy_quote": 6560.02116 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.04025, "high": 0.04025, "low": 0.03979, "close": 0.03981, "volume": 196468.0, "close_time": 1773039599999, "quote_volume": 7863.47393, "trades": 132, "taker_buy_base": 38671.0, "taker_buy_quote": 1544.58072 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0398, "high": 0.03985, "low": 0.03943, "close": 0.03981, "volume": 86692.0, "close_time": 1773043199999, "quote_volume": 3431.09596, "trades": 117, "taker_buy_base": 46318.0, "taker_buy_quote": 1831.75073 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.03983, "high": 0.03994, "low": 0.03948, "close": 0.03971, "volume": 243084.0, "close_time": 1773046799999, "quote_volume": 9656.6889, "trades": 123, "taker_buy_base": 134915.0, "taker_buy_quote": 5373.71581 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.03971, "high": 0.04004, "low": 0.03963, "close": 0.0397, "volume": 211134.0, "close_time": 1773050399999, "quote_volume": 8406.62632, "trades": 209, "taker_buy_base": 86111.0, "taker_buy_quote": 3430.51215 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0397, "high": 0.03982, "low": 0.03948, "close": 0.03951, "volume": 70686.0, "close_time": 1773053999999, "quote_volume": 2803.85748, "trades": 148, "taker_buy_base": 27053.0, "taker_buy_quote": 1073.98897 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.03957, "high": 0.03971, "low": 0.03942, "close": 0.03967, "volume": 66963.0, "close_time": 1773057599999, "quote_volume": 2651.0989, "trades": 160, "taker_buy_base": 39342.0, "taker_buy_quote": 1558.22933 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0396, "high": 0.04016, "low": 0.0396, "close": 0.03994, "volume": 126622.0, "close_time": 1773061199999, "quote_volume": 5061.93993, "trades": 152, "taker_buy_base": 78766.0, "taker_buy_quote": 3152.10744 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.03992, "high": 0.04019, "low": 0.03986, "close": 0.04004, "volume": 201411.0, "close_time": 1773064799999, "quote_volume": 8056.8835, "trades": 220, "taker_buy_base": 101888.0, "taker_buy_quote": 4077.50095 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.03998, "high": 0.04008, "low": 0.03972, "close": 0.03988, "volume": 152448.0, "close_time": 1773068399999, "quote_volume": 6086.56453, "trades": 165, "taker_buy_base": 51458.0, "taker_buy_quote": 2059.09496 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.03988, "high": 0.04012, "low": 0.03973, "close": 0.04012, "volume": 140433.0, "close_time": 1773071999999, "quote_volume": 5606.13163, "trades": 149, "taker_buy_base": 92080.0, "taker_buy_quote": 3678.93848 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.04005, "high": 0.04006, "low": 0.03977, "close": 0.03989, "volume": 115834.0, "close_time": 1773075599999, "quote_volume": 4621.53953, "trades": 156, "taker_buy_base": 47304.0, "taker_buy_quote": 1888.03096 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.03988, "high": 0.04005, "low": 0.03979, "close": 0.03994, "volume": 66547.0, "close_time": 1773079199999, "quote_volume": 2656.59444, "trades": 124, "taker_buy_base": 42633.0, "taker_buy_quote": 1703.19847 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0399, "high": 0.04006, "low": 0.03968, "close": 0.03986, "volume": 121345.0, "close_time": 1773082799999, "quote_volume": 4837.51669, "trades": 133, "taker_buy_base": 66001.0, "taker_buy_quote": 2635.71341 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.03988, "high": 0.04045, "low": 0.03977, "close": 0.03997, "volume": 422971.0, "close_time": 1773086399999, "quote_volume": 16970.95884, "trades": 279, "taker_buy_base": 216432.0, "taker_buy_quote": 8688.84438 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.03997, "high": 0.04006, "low": 0.03976, "close": 0.03987, "volume": 56312.0, "close_time": 1773089999999, "quote_volume": 2243.78644, "trades": 54, "taker_buy_base": 35752.0, "taker_buy_quote": 1424.50709 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.03988, "high": 0.04, "low": 0.0398, "close": 0.0399, "volume": 182272.0, "close_time": 1773093599999, "quote_volume": 7269.54955, "trades": 113, "taker_buy_base": 160514.0, "taker_buy_quote": 6401.24637 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.03995, "high": 0.04, "low": 0.03959, "close": 0.03959, "volume": 281252.0, "close_time": 1773097199999, "quote_volume": 11209.00292, "trades": 207, "taker_buy_base": 163413.0, "taker_buy_quote": 6517.40851 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0396, "high": 0.03988, "low": 0.0396, "close": 0.03968, "volume": 164763.0, "close_time": 1773100799999, "quote_volume": 6543.26165, "trades": 111, "taker_buy_base": 116940.0, "taker_buy_quote": 4643.66654 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.03969, "high": 0.04, "low": 0.03961, "close": 0.03981, "volume": 127147.0, "close_time": 1773104399999, "quote_volume": 5048.6318, "trades": 65, "taker_buy_base": 80258.0, "taker_buy_quote": 3187.70951 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.03983, "high": 0.03992, "low": 0.0396, "close": 0.03982, "volume": 64532.0, "close_time": 1773107999999, "quote_volume": 2570.56933, "trades": 35, "taker_buy_base": 29612.0, "taker_buy_quote": 1180.76601 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.03984, "high": 0.0403, "low": 0.0397, "close": 0.04022, "volume": 43905.0, "close_time": 1773111599999, "quote_volume": 1754.62744, "trades": 41, "taker_buy_base": 25757.0, "taker_buy_quote": 1029.29809 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.04016, "high": 0.0403, "low": 0.03998, "close": 0.04005, "volume": 100976.0, "close_time": 1773115199999, "quote_volume": 4054.07198, "trades": 94, "taker_buy_base": 49203.0, "taker_buy_quote": 1976.04277 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.04004, "high": 0.0404, "low": 0.03999, "close": 0.0404, "volume": 111983.0, "close_time": 1773118799999, "quote_volume": 4501.59445, "trades": 198, "taker_buy_base": 64668.0, "taker_buy_quote": 2600.69745 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.04042, "high": 0.04048, "low": 0.04018, "close": 0.04029, "volume": 156317.0, "close_time": 1773122399999, "quote_volume": 6311.12701, "trades": 216, "taker_buy_base": 99532.0, "taker_buy_quote": 4020.43778 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.04029, "high": 0.04029, "low": 0.03991, "close": 0.04013, "volume": 96528.0, "close_time": 1773125999999, "quote_volume": 3871.10784, "trades": 191, "taker_buy_base": 38379.0, "taker_buy_quote": 1539.46704 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.04015, "high": 0.04035, "low": 0.03999, "close": 0.04029, "volume": 131613.0, "close_time": 1773129599999, "quote_volume": 5286.37569, "trades": 226, "taker_buy_base": 80127.0, "taker_buy_quote": 3218.69806 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.04025, "high": 0.04047, "low": 0.0402, "close": 0.04031, "volume": 198952.0, "close_time": 1773133199999, "quote_volume": 8027.57086, "trades": 337, "taker_buy_base": 79790.0, "taker_buy_quote": 3220.96494 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.04031, "high": 0.04065, "low": 0.04031, "close": 0.04055, "volume": 48918.0, "close_time": 1773136799999, "quote_volume": 1981.75855, "trades": 98, "taker_buy_base": 30893.0, "taker_buy_quote": 1251.79888 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.04055, "high": 0.04059, "low": 0.04033, "close": 0.04047, "volume": 75948.0, "close_time": 1773140399999, "quote_volume": 3070.53916, "trades": 116, "taker_buy_base": 49114.0, "taker_buy_quote": 1986.11574 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.04045, "high": 0.04055, "low": 0.04039, "close": 0.04045, "volume": 78905.0, "close_time": 1773143999999, "quote_volume": 3190.52777, "trades": 99, "taker_buy_base": 20467.0, "taker_buy_quote": 827.7079 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.04045, "high": 0.0405, "low": 0.0403, "close": 0.04037, "volume": 77580.0, "close_time": 1773147599999, "quote_volume": 3135.43179, "trades": 159, "taker_buy_base": 59092.0, "taker_buy_quote": 2388.60026 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.04043, "high": 0.04053, "low": 0.04007, "close": 0.04028, "volume": 233196.0, "close_time": 1773151199999, "quote_volume": 9396.52479, "trades": 255, "taker_buy_base": 64389.0, "taker_buy_quote": 2595.75459 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.04028, "high": 0.04095, "low": 0.04007, "close": 0.04095, "volume": 170276.0, "close_time": 1773154799999, "quote_volume": 6878.41593, "trades": 245, "taker_buy_base": 104224.0, "taker_buy_quote": 4216.3978 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.04099, "high": 0.04104, "low": 0.04055, "close": 0.04085, "volume": 432661.0, "close_time": 1773158399999, "quote_volume": 17635.19816, "trades": 430, "taker_buy_base": 208529.0, "taker_buy_quote": 8509.33078 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.04081, "high": 0.04109, "low": 0.04072, "close": 0.04095, "volume": 143829.0, "close_time": 1773161999999, "quote_volume": 5888.96555, "trades": 274, "taker_buy_base": 87579.0, "taker_buy_quote": 3587.49473 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.04093, "high": 0.04106, "low": 0.0407, "close": 0.04096, "volume": 113524.0, "close_time": 1773165599999, "quote_volume": 4640.55719, "trades": 245, "taker_buy_base": 57093.0, "taker_buy_quote": 2334.32805 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.04091, "high": 0.04099, "low": 0.04027, "close": 0.04032, "volume": 109948.0, "close_time": 1773169199999, "quote_volume": 4456.53898, "trades": 140, "taker_buy_base": 9723.0, "taker_buy_quote": 396.40757 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.04032, "high": 0.04038, "low": 0.04011, "close": 0.04036, "volume": 287482.0, "close_time": 1773172799999, "quote_volume": 11574.44009, "trades": 236, "taker_buy_base": 118090.0, "taker_buy_quote": 4757.88853 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.04029, "high": 0.04054, "low": 0.04029, "close": 0.0405, "volume": 84685.0, "close_time": 1773176399999, "quote_volume": 3424.87238, "trades": 145, "taker_buy_base": 34155.0, "taker_buy_quote": 1382.46152 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0405, "high": 0.04053, "low": 0.04009, "close": 0.04028, "volume": 76557.0, "close_time": 1773179999999, "quote_volume": 3085.08934, "trades": 107, "taker_buy_base": 34711.0, "taker_buy_quote": 1401.23122 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.04015, "high": 0.04049, "low": 0.04, "close": 0.04044, "volume": 195459.0, "close_time": 1773183599999, "quote_volume": 7858.64669, "trades": 185, "taker_buy_base": 85382.0, "taker_buy_quote": 3437.4089 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.04043, "high": 0.04048, "low": 0.04019, "close": 0.0402, "volume": 86435.0, "close_time": 1773187199999, "quote_volume": 3486.91249, "trades": 102, "taker_buy_base": 27310.0, "taker_buy_quote": 1101.7197 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.04025, "high": 0.04038, "low": 0.04017, "close": 0.04037, "volume": 211557.0, "close_time": 1773190799999, "quote_volume": 8525.14554, "trades": 174, "taker_buy_base": 146000.0, "taker_buy_quote": 5884.1051 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.04033, "high": 0.0404, "low": 0.04016, "close": 0.04031, "volume": 142307.0, "close_time": 1773194399999, "quote_volume": 5732.83222, "trades": 149, "taker_buy_base": 102659.0, "taker_buy_quote": 4135.78364 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.04024, "high": 0.04028, "low": 0.0401, "close": 0.04012, "volume": 254416.0, "close_time": 1773197999999, "quote_volume": 10224.24427, "trades": 130, "taker_buy_base": 160687.0, "taker_buy_quote": 6458.26783 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.04012, "high": 0.04044, "low": 0.04012, "close": 0.04036, "volume": 217610.0, "close_time": 1773201599999, "quote_volume": 8775.55522, "trades": 125, "taker_buy_base": 148444.0, "taker_buy_quote": 5985.68599 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.04036, "high": 0.0421, "low": 0.04036, "close": 0.04082, "volume": 6674060.0, "close_time": 1773205199999, "quote_volume": 275636.74153, "trades": 3896, "taker_buy_base": 3491750.0, "taker_buy_quote": 144141.60649 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.04084, "high": 0.04195, "low": 0.04077, "close": 0.04153, "volume": 1268289.0, "close_time": 1773208799999, "quote_volume": 52697.24973, "trades": 643, "taker_buy_base": 678257.0, "taker_buy_quote": 28234.32357 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.04154, "high": 0.04183, "low": 0.041, "close": 0.04129, "volume": 1297553.0, "close_time": 1773212399999, "quote_volume": 53824.31866, "trades": 718, "taker_buy_base": 581022.0, "taker_buy_quote": 24097.71497 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.04128, "high": 0.04136, "low": 0.04045, "close": 0.04095, "volume": 808486.0, "close_time": 1773215999999, "quote_volume": 33016.88862, "trades": 378, "taker_buy_base": 262279.0, "taker_buy_quote": 10698.45219 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0409, "high": 0.041, "low": 0.04057, "close": 0.04073, "volume": 610161.0, "close_time": 1773219599999, "quote_volume": 24902.59948, "trades": 435, "taker_buy_base": 387090.0, "taker_buy_quote": 15806.09957 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.04071, "high": 0.04114, "low": 0.04062, "close": 0.04082, "volume": 576031.0, "close_time": 1773223199999, "quote_volume": 23576.49582, "trades": 281, "taker_buy_base": 452065.0, "taker_buy_quote": 18514.04542 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.04081, "high": 0.04105, "low": 0.04072, "close": 0.04088, "volume": 333868.0, "close_time": 1773226799999, "quote_volume": 13645.6478, "trades": 219, "taker_buy_base": 200780.0, "taker_buy_quote": 8212.35572 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.04086, "high": 0.04104, "low": 0.04076, "close": 0.04077, "volume": 121406.0, "close_time": 1773230399999, "quote_volume": 4963.95046, "trades": 94, "taker_buy_base": 41798.0, "taker_buy_quote": 1709.98246 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.04075, "high": 0.04108, "low": 0.0406, "close": 0.04078, "volume": 649356.0, "close_time": 1773233999999, "quote_volume": 26494.35108, "trades": 360, "taker_buy_base": 262438.0, "taker_buy_quote": 10720.3112 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.04084, "high": 0.04138, "low": 0.04081, "close": 0.0411, "volume": 279502.0, "close_time": 1773237599999, "quote_volume": 11481.24767, "trades": 178, "taker_buy_base": 102445.0, "taker_buy_quote": 4208.58694 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.04113, "high": 0.04238, "low": 0.04113, "close": 0.0413, "volume": 700400.0, "close_time": 1773241199999, "quote_volume": 29086.31307, "trades": 386, "taker_buy_base": 528858.0, "taker_buy_quote": 21982.78095 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0413, "high": 0.04156, "low": 0.04106, "close": 0.04141, "volume": 353385.0, "close_time": 1773244799999, "quote_volume": 14573.78122, "trades": 220, "taker_buy_base": 191707.0, "taker_buy_quote": 7911.99162 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.04146, "high": 0.04154, "low": 0.04126, "close": 0.04132, "volume": 166326.0, "close_time": 1773248399999, "quote_volume": 6882.01939, "trades": 157, "taker_buy_base": 60185.0, "taker_buy_quote": 2491.57718 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.04145, "high": 0.04153, "low": 0.04112, "close": 0.04131, "volume": 45377.0, "close_time": 1773251999999, "quote_volume": 1876.15935, "trades": 58, "taker_buy_base": 11212.0, "taker_buy_quote": 464.16519 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.04137, "high": 0.04163, "low": 0.04133, "close": 0.04162, "volume": 119704.0, "close_time": 1773255599999, "quote_volume": 4974.94746, "trades": 72, "taker_buy_base": 100586.0, "taker_buy_quote": 4182.28908 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.04165, "high": 0.04179, "low": 0.04153, "close": 0.04172, "volume": 367028.0, "close_time": 1773259199999, "quote_volume": 15287.26296, "trades": 219, "taker_buy_base": 152055.0, "taker_buy_quote": 6333.82618 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0417, "high": 0.04187, "low": 0.04166, "close": 0.04187, "volume": 160205.0, "close_time": 1773262799999, "quote_volume": 6690.75679, "trades": 111, "taker_buy_base": 98048.0, "taker_buy_quote": 4094.80933 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.04186, "high": 0.04191, "low": 0.0416, "close": 0.04167, "volume": 100354.0, "close_time": 1773266399999, "quote_volume": 4196.25453, "trades": 95, "taker_buy_base": 55077.0, "taker_buy_quote": 2304.71925 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.04171, "high": 0.0418, "low": 0.04137, "close": 0.04153, "volume": 56303.0, "close_time": 1773269999999, "quote_volume": 2341.86516, "trades": 42, "taker_buy_base": 8727.0, "taker_buy_quote": 364.24315 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.04153, "high": 0.04177, "low": 0.0414, "close": 0.04141, "volume": 130320.0, "close_time": 1773273599999, "quote_volume": 5422.41289, "trades": 114, "taker_buy_base": 68520.0, "taker_buy_quote": 2852.45681 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.04141, "high": 0.04203, "low": 0.04141, "close": 0.04179, "volume": 1312279.0, "close_time": 1773277199999, "quote_volume": 54812.38932, "trades": 723, "taker_buy_base": 650867.0, "taker_buy_quote": 27184.70124 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.04178, "high": 0.04209, "low": 0.04134, "close": 0.04152, "volume": 428648.0, "close_time": 1773280799999, "quote_volume": 17857.53476, "trades": 186, "taker_buy_base": 205685.0, "taker_buy_quote": 8586.93168 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.04143, "high": 0.04157, "low": 0.04114, "close": 0.04114, "volume": 276521.0, "close_time": 1773284399999, "quote_volume": 11420.20939, "trades": 165, "taker_buy_base": 83910.0, "taker_buy_quote": 3462.69395 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.04114, "high": 0.04127, "low": 0.041, "close": 0.04108, "volume": 169692.0, "close_time": 1773287999999, "quote_volume": 6982.42096, "trades": 94, "taker_buy_base": 90270.0, "taker_buy_quote": 3717.22928 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.04101, "high": 0.0412, "low": 0.04098, "close": 0.04109, "volume": 78737.0, "close_time": 1773291599999, "quote_volume": 3239.06623, "trades": 73, "taker_buy_base": 58586.0, "taker_buy_quote": 2411.6939 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.041, "high": 0.04102, "low": 0.04085, "close": 0.04089, "volume": 151845.0, "close_time": 1773295199999, "quote_volume": 6217.92844, "trades": 89, "taker_buy_base": 85681.0, "taker_buy_quote": 3509.78719 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.04097, "high": 0.04099, "low": 0.04083, "close": 0.04086, "volume": 96188.0, "close_time": 1773298799999, "quote_volume": 3934.80138, "trades": 110, "taker_buy_base": 34921.0, "taker_buy_quote": 1428.95701 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.04087, "high": 0.04109, "low": 0.04081, "close": 0.04108, "volume": 80932.0, "close_time": 1773302399999, "quote_volume": 3315.62603, "trades": 120, "taker_buy_base": 34450.0, "taker_buy_quote": 1413.92147 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.04108, "high": 0.04126, "low": 0.04101, "close": 0.04119, "volume": 124701.0, "close_time": 1773305999999, "quote_volume": 5126.42949, "trades": 145, "taker_buy_base": 92514.0, "taker_buy_quote": 3803.52778 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.04118, "high": 0.04141, "low": 0.04103, "close": 0.04132, "volume": 186460.0, "close_time": 1773309599999, "quote_volume": 7681.80649, "trades": 172, "taker_buy_base": 51187.0, "taker_buy_quote": 2110.26064 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.04126, "high": 0.0415, "low": 0.04122, "close": 0.04141, "volume": 130278.0, "close_time": 1773313199999, "quote_volume": 5394.35659, "trades": 198, "taker_buy_base": 60761.0, "taker_buy_quote": 2517.02867 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.04142, "high": 0.04157, "low": 0.04124, "close": 0.04132, "volume": 385433.0, "close_time": 1773316799999, "quote_volume": 15959.76933, "trades": 240, "taker_buy_base": 128852.0, "taker_buy_quote": 5344.86892 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.04129, "high": 0.04154, "low": 0.04125, "close": 0.04148, "volume": 104347.0, "close_time": 1773320399999, "quote_volume": 4324.72831, "trades": 164, "taker_buy_base": 25889.0, "taker_buy_quote": 1073.08502 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.04142, "high": 0.04155, "low": 0.0411, "close": 0.04123, "volume": 145287.0, "close_time": 1773323999999, "quote_volume": 5998.8811, "trades": 171, "taker_buy_base": 41498.0, "taker_buy_quote": 1715.15037 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.04123, "high": 0.04139, "low": 0.0408, "close": 0.04099, "volume": 252622.0, "close_time": 1773327599999, "quote_volume": 10364.48223, "trades": 237, "taker_buy_base": 82104.0, "taker_buy_quote": 3373.28114 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.04099, "high": 0.04144, "low": 0.04098, "close": 0.04126, "volume": 171112.0, "close_time": 1773331199999, "quote_volume": 7044.27037, "trades": 210, "taker_buy_base": 112038.0, "taker_buy_quote": 4609.08083 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0412, "high": 0.04145, "low": 0.04104, "close": 0.04142, "volume": 200380.0, "close_time": 1773334799999, "quote_volume": 8282.2112, "trades": 201, "taker_buy_base": 143238.0, "taker_buy_quote": 5924.85087 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.04137, "high": 0.04183, "low": 0.04128, "close": 0.04149, "volume": 511963.0, "close_time": 1773338399999, "quote_volume": 21277.76653, "trades": 319, "taker_buy_base": 348315.0, "taker_buy_quote": 14474.85761 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.04151, "high": 0.04186, "low": 0.04146, "close": 0.04176, "volume": 87844.0, "close_time": 1773341999999, "quote_volume": 3658.91738, "trades": 120, "taker_buy_base": 52994.0, "taker_buy_quote": 2207.06996 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.04176, "high": 0.0419, "low": 0.04165, "close": 0.0418, "volume": 70085.0, "close_time": 1773345599999, "quote_volume": 2928.15465, "trades": 108, "taker_buy_base": 34320.0, "taker_buy_quote": 1433.69999 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.04169, "high": 0.04179, "low": 0.04154, "close": 0.04154, "volume": 173751.0, "close_time": 1773349199999, "quote_volume": 7230.70064, "trades": 143, "taker_buy_base": 102759.0, "taker_buy_quote": 4276.55469 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.04157, "high": 0.04179, "low": 0.0415, "close": 0.04179, "volume": 102278.0, "close_time": 1773352799999, "quote_volume": 4252.41105, "trades": 148, "taker_buy_base": 54444.0, "taker_buy_quote": 2265.83434 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.04179, "high": 0.04179, "low": 0.04158, "close": 0.04175, "volume": 82222.0, "close_time": 1773356399999, "quote_volume": 3428.98328, "trades": 81, "taker_buy_base": 61857.0, "taker_buy_quote": 2580.32923 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0418, "high": 0.04193, "low": 0.04172, "close": 0.04179, "volume": 82232.0, "close_time": 1773359999999, "quote_volume": 3439.78809, "trades": 125, "taker_buy_base": 61326.0, "taker_buy_quote": 2565.62885 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.04181, "high": 0.04218, "low": 0.04168, "close": 0.04171, "volume": 214329.0, "close_time": 1773363599999, "quote_volume": 8978.99314, "trades": 183, "taker_buy_base": 32865.0, "taker_buy_quote": 1381.38386 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.04178, "high": 0.04194, "low": 0.04167, "close": 0.0419, "volume": 98858.0, "close_time": 1773367199999, "quote_volume": 4130.508, "trades": 160, "taker_buy_base": 31543.0, "taker_buy_quote": 1318.50795 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.04189, "high": 0.04191, "low": 0.04166, "close": 0.04179, "volume": 43930.0, "close_time": 1773370799999, "quote_volume": 1835.2202, "trades": 91, "taker_buy_base": 28816.0, "taker_buy_quote": 1203.51799 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.04177, "high": 0.04206, "low": 0.04176, "close": 0.042, "volume": 84718.0, "close_time": 1773374399999, "quote_volume": 3554.14486, "trades": 69, "taker_buy_base": 40914.0, "taker_buy_quote": 1716.00984 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.04198, "high": 0.04202, "low": 0.04183, "close": 0.04188, "volume": 43799.0, "close_time": 1773377999999, "quote_volume": 1835.80606, "trades": 46, "taker_buy_base": 24781.0, "taker_buy_quote": 1039.41596 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.04186, "high": 0.04198, "low": 0.0418, "close": 0.04195, "volume": 57848.0, "close_time": 1773381599999, "quote_volume": 2422.12111, "trades": 69, "taker_buy_base": 28724.0, "taker_buy_quote": 1203.51576 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.04195, "high": 0.04201, "low": 0.04176, "close": 0.04193, "volume": 132416.0, "close_time": 1773385199999, "quote_volume": 5551.82233, "trades": 149, "taker_buy_base": 79538.0, "taker_buy_quote": 3335.43529 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.04187, "high": 0.04196, "low": 0.04179, "close": 0.04188, "volume": 145816.0, "close_time": 1773388799999, "quote_volume": 6105.25418, "trades": 168, "taker_buy_base": 39889.0, "taker_buy_quote": 1670.68924 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.04182, "high": 0.04199, "low": 0.04175, "close": 0.04175, "volume": 238497.0, "close_time": 1773392399999, "quote_volume": 9990.27451, "trades": 175, "taker_buy_base": 147146.0, "taker_buy_quote": 6166.87269 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.04179, "high": 0.04202, "low": 0.04177, "close": 0.04202, "volume": 314198.0, "close_time": 1773395999999, "quote_volume": 13160.27333, "trades": 165, "taker_buy_base": 221192.0, "taker_buy_quote": 9265.20251 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.04197, "high": 0.04229, "low": 0.04197, "close": 0.04226, "volume": 128582.0, "close_time": 1773399599999, "quote_volume": 5409.9936, "trades": 136, "taker_buy_base": 80411.0, "taker_buy_quote": 3383.17217 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.04222, "high": 0.04232, "low": 0.04215, "close": 0.04222, "volume": 122235.0, "close_time": 1773403199999, "quote_volume": 5163.71821, "trades": 137, "taker_buy_base": 64688.0, "taker_buy_quote": 2734.48899 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.04223, "high": 0.04249, "low": 0.04203, "close": 0.04241, "volume": 410073.0, "close_time": 1773406799999, "quote_volume": 17307.03083, "trades": 191, "taker_buy_base": 75626.0, "taker_buy_quote": 3197.59789 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.04242, "high": 0.04328, "low": 0.04242, "close": 0.04301, "volume": 684359.0, "close_time": 1773410399999, "quote_volume": 29376.00249, "trades": 542, "taker_buy_base": 391693.0, "taker_buy_quote": 16811.0389 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.04301, "high": 0.04314, "low": 0.04268, "close": 0.04293, "volume": 424770.0, "close_time": 1773413999999, "quote_volume": 18209.42508, "trades": 309, "taker_buy_base": 228791.0, "taker_buy_quote": 9810.07425 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.04291, "high": 0.04355, "low": 0.04275, "close": 0.04275, "volume": 651689.0, "close_time": 1773417599999, "quote_volume": 28146.20045, "trades": 370, "taker_buy_base": 272600.0, "taker_buy_quote": 11787.51754 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.04282, "high": 0.04287, "low": 0.04248, "close": 0.04277, "volume": 269376.0, "close_time": 1773421199999, "quote_volume": 11496.48109, "trades": 215, "taker_buy_base": 146275.0, "taker_buy_quote": 6244.70616 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.04277, "high": 0.04288, "low": 0.0424, "close": 0.0425, "volume": 139016.0, "close_time": 1773424799999, "quote_volume": 5919.03282, "trades": 236, "taker_buy_base": 111817.0, "taker_buy_quote": 4760.30893 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.04251, "high": 0.04267, "low": 0.04238, "close": 0.04244, "volume": 133823.0, "close_time": 1773428399999, "quote_volume": 5683.54991, "trades": 119, "taker_buy_base": 104185.0, "taker_buy_quote": 4423.84182 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.04244, "high": 0.04253, "low": 0.04237, "close": 0.04247, "volume": 89831.0, "close_time": 1773431999999, "quote_volume": 3813.08945, "trades": 193, "taker_buy_base": 44909.0, "taker_buy_quote": 1907.02602 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0424, "high": 0.0425, "low": 0.04235, "close": 0.0424, "volume": 94492.0, "close_time": 1773435599999, "quote_volume": 4006.22965, "trades": 161, "taker_buy_base": 24283.0, "taker_buy_quote": 1030.49933 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0424, "high": 0.04254, "low": 0.04223, "close": 0.04234, "volume": 48920.0, "close_time": 1773439199999, "quote_volume": 2074.6825, "trades": 130, "taker_buy_base": 30906.0, "taker_buy_quote": 1311.68434 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.04233, "high": 0.04233, "low": 0.04183, "close": 0.04198, "volume": 120447.0, "close_time": 1773442799999, "quote_volume": 5058.04051, "trades": 203, "taker_buy_base": 45054.0, "taker_buy_quote": 1891.23495 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.04191, "high": 0.04207, "low": 0.04186, "close": 0.04199, "volume": 68483.0, "close_time": 1773446399999, "quote_volume": 2874.97301, "trades": 157, "taker_buy_base": 44465.0, "taker_buy_quote": 1867.44491 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.04199, "high": 0.0421, "low": 0.04193, "close": 0.04198, "volume": 76319.0, "close_time": 1773449999999, "quote_volume": 3208.59994, "trades": 112, "taker_buy_base": 54188.0, "taker_buy_quote": 2278.44321 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.04198, "high": 0.04216, "low": 0.04188, "close": 0.04216, "volume": 180412.0, "close_time": 1773453599999, "quote_volume": 7588.94424, "trades": 89, "taker_buy_base": 175802.0, "taker_buy_quote": 7395.46821 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0422, "high": 0.04229, "low": 0.04197, "close": 0.04216, "volume": 81038.0, "close_time": 1773457199999, "quote_volume": 3413.8934, "trades": 193, "taker_buy_base": 30937.0, "taker_buy_quote": 1304.63422 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.04208, "high": 0.04283, "low": 0.04208, "close": 0.04268, "volume": 828582.0, "close_time": 1773460799999, "quote_volume": 35305.78719, "trades": 717, "taker_buy_base": 410729.0, "taker_buy_quote": 17492.07382 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.04264, "high": 0.04267, "low": 0.04216, "close": 0.04216, "volume": 551869.0, "close_time": 1773464399999, "quote_volume": 23444.57329, "trades": 298, "taker_buy_base": 86922.0, "taker_buy_quote": 3696.33575 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.04217, "high": 0.04226, "low": 0.04184, "close": 0.04186, "volume": 395748.0, "close_time": 1773467999999, "quote_volume": 16641.98089, "trades": 242, "taker_buy_base": 132983.0, "taker_buy_quote": 5598.27529 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.04186, "high": 0.04186, "low": 0.04114, "close": 0.04143, "volume": 506360.0, "close_time": 1773471599999, "quote_volume": 21019.17543, "trades": 288, "taker_buy_base": 170272.0, "taker_buy_quote": 7056.27842 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.04143, "high": 0.04149, "low": 0.04106, "close": 0.04106, "volume": 223788.0, "close_time": 1773475199999, "quote_volume": 9246.0183, "trades": 94, "taker_buy_base": 86049.0, "taker_buy_quote": 3549.61716 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.04107, "high": 0.04117, "low": 0.04101, "close": 0.04101, "volume": 114125.0, "close_time": 1773478799999, "quote_volume": 4692.63261, "trades": 54, "taker_buy_base": 61591.0, "taker_buy_quote": 2533.0631 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.04108, "high": 0.04112, "low": 0.04096, "close": 0.04098, "volume": 75550.0, "close_time": 1773482399999, "quote_volume": 3100.48342, "trades": 44, "taker_buy_base": 22819.0, "taker_buy_quote": 937.32314 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.04095, "high": 0.04097, "low": 0.04072, "close": 0.04072, "volume": 89276.0, "close_time": 1773485999999, "quote_volume": 3644.79054, "trades": 94, "taker_buy_base": 47472.0, "taker_buy_quote": 1939.71839 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.04073, "high": 0.041, "low": 0.04065, "close": 0.04099, "volume": 172478.0, "close_time": 1773489599999, "quote_volume": 7037.09926, "trades": 85, "taker_buy_base": 105072.0, "taker_buy_quote": 4293.4513 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.04087, "high": 0.04094, "low": 0.04064, "close": 0.04071, "volume": 53228.0, "close_time": 1773493199999, "quote_volume": 2169.26055, "trades": 53, "taker_buy_base": 9239.0, "taker_buy_quote": 376.52707 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.04075, "high": 0.04081, "low": 0.04067, "close": 0.04081, "volume": 85270.0, "close_time": 1773496799999, "quote_volume": 3473.82143, "trades": 74, "taker_buy_base": 44431.0, "taker_buy_quote": 1811.17387 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.04081, "high": 0.04083, "low": 0.04046, "close": 0.04055, "volume": 138923.0, "close_time": 1773500399999, "quote_volume": 5641.43332, "trades": 76, "taker_buy_base": 36495.0, "taker_buy_quote": 1483.40845 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.04054, "high": 0.0406, "low": 0.04011, "close": 0.04023, "volume": 968130.0, "close_time": 1773503999999, "quote_volume": 39037.163, "trades": 637, "taker_buy_base": 566926.0, "taker_buy_quote": 22863.38257 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.04024, "high": 0.04085, "low": 0.04019, "close": 0.0407, "volume": 610211.0, "close_time": 1773507599999, "quote_volume": 24772.45356, "trades": 464, "taker_buy_base": 390210.0, "taker_buy_quote": 15843.24993 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.04068, "high": 0.0407, "low": 0.04032, "close": 0.04042, "volume": 138721.0, "close_time": 1773511199999, "quote_volume": 5621.63091, "trades": 180, "taker_buy_base": 35942.0, "taker_buy_quote": 1456.96761 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.04037, "high": 0.04063, "low": 0.04037, "close": 0.04055, "volume": 80259.0, "close_time": 1773514799999, "quote_volume": 3247.99829, "trades": 62, "taker_buy_base": 45571.0, "taker_buy_quote": 1843.22783 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0405, "high": 0.04059, "low": 0.04037, "close": 0.04041, "volume": 70865.0, "close_time": 1773518399999, "quote_volume": 2870.12002, "trades": 58, "taker_buy_base": 58432.0, "taker_buy_quote": 2367.13167 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.04032, "high": 0.04032, "low": 0.04011, "close": 0.04016, "volume": 426267.0, "close_time": 1773521999999, "quote_volume": 17148.44917, "trades": 200, "taker_buy_base": 310506.0, "taker_buy_quote": 12489.97014 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.04015, "high": 0.04051, "low": 0.04013, "close": 0.04051, "volume": 40909.0, "close_time": 1773525599999, "quote_volume": 1649.97278, "trades": 78, "taker_buy_base": 24436.0, "taker_buy_quote": 985.85133 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.04051, "high": 0.04051, "low": 0.04027, "close": 0.04036, "volume": 191717.0, "close_time": 1773529199999, "quote_volume": 7739.49145, "trades": 158, "taker_buy_base": 71965.0, "taker_buy_quote": 2906.65179 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.04041, "high": 0.04055, "low": 0.04037, "close": 0.0405, "volume": 74591.0, "close_time": 1773532799999, "quote_volume": 3018.18777, "trades": 56, "taker_buy_base": 23025.0, "taker_buy_quote": 932.03126 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.04055, "high": 0.04072, "low": 0.04032, "close": 0.04038, "volume": 307401.0, "close_time": 1773536399999, "quote_volume": 12465.2617, "trades": 245, "taker_buy_base": 152563.0, "taker_buy_quote": 6189.25224 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.04037, "high": 0.04039, "low": 0.04023, "close": 0.04033, "volume": 90921.0, "close_time": 1773539999999, "quote_volume": 3663.99007, "trades": 68, "taker_buy_base": 29524.0, "taker_buy_quote": 1190.01904 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.04031, "high": 0.04112, "low": 0.04031, "close": 0.04112, "volume": 664870.0, "close_time": 1773543599999, "quote_volume": 27004.38445, "trades": 253, "taker_buy_base": 149070.0, "taker_buy_quote": 6057.23972 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.04112, "high": 0.04124, "low": 0.041, "close": 0.04112, "volume": 283182.0, "close_time": 1773547199999, "quote_volume": 11647.73408, "trades": 184, "taker_buy_base": 64901.0, "taker_buy_quote": 2670.43528 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.04112, "high": 0.04232, "low": 0.04101, "close": 0.04188, "volume": 735151.0, "close_time": 1773550799999, "quote_volume": 30742.91564, "trades": 593, "taker_buy_base": 292863.0, "taker_buy_quote": 12237.06797 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.04187, "high": 0.04269, "low": 0.04156, "close": 0.04183, "volume": 2715567.0, "close_time": 1773554399999, "quote_volume": 114703.81261, "trades": 1874, "taker_buy_base": 1261328.0, "taker_buy_quote": 53267.73256 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.04213, "high": 0.04291, "low": 0.04204, "close": 0.04218, "volume": 3242758.0, "close_time": 1773557999999, "quote_volume": 138057.87551, "trades": 2564, "taker_buy_base": 1550150.0, "taker_buy_quote": 66067.21964 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.04218, "high": 0.04256, "low": 0.04169, "close": 0.04189, "volume": 702341.0, "close_time": 1773561599999, "quote_volume": 29586.4989, "trades": 465, "taker_buy_base": 328360.0, "taker_buy_quote": 13850.55325 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.04194, "high": 0.04195, "low": 0.0413, "close": 0.0415, "volume": 426731.0, "close_time": 1773565199999, "quote_volume": 17740.04841, "trades": 249, "taker_buy_base": 177321.0, "taker_buy_quote": 7365.69994 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.04158, "high": 0.0422, "low": 0.04155, "close": 0.04212, "volume": 478364.0, "close_time": 1773568799999, "quote_volume": 20077.57766, "trades": 348, "taker_buy_base": 380006.0, "taker_buy_quote": 15953.09416 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.04211, "high": 0.04353, "low": 0.04183, "close": 0.0432, "volume": 3234553.0, "close_time": 1773572399999, "quote_volume": 138709.96649, "trades": 1416, "taker_buy_base": 1464505.0, "taker_buy_quote": 62780.90744 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0432, "high": 0.04502, "low": 0.04244, "close": 0.04261, "volume": 12013927.0, "close_time": 1773575999999, "quote_volume": 527286.55901, "trades": 6613, "taker_buy_base": 6214958.0, "taker_buy_quote": 273061.65671 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.04252, "high": 0.04264, "low": 0.04188, "close": 0.04196, "volume": 2745220.0, "close_time": 1773579599999, "quote_volume": 115955.92967, "trades": 1643, "taker_buy_base": 1278638.0, "taker_buy_quote": 54053.32458 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.04194, "high": 0.04224, "low": 0.04169, "close": 0.04206, "volume": 507179.0, "close_time": 1773583199999, "quote_volume": 21270.44274, "trades": 346, "taker_buy_base": 342384.0, "taker_buy_quote": 14365.74171 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.04215, "high": 0.04226, "low": 0.042, "close": 0.04224, "volume": 263735.0, "close_time": 1773586799999, "quote_volume": 11112.60809, "trades": 221, "taker_buy_base": 107894.0, "taker_buy_quote": 4546.95863 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.04228, "high": 0.04297, "low": 0.04227, "close": 0.04286, "volume": 1305905.0, "close_time": 1773590399999, "quote_volume": 55668.49067, "trades": 617, "taker_buy_base": 589235.0, "taker_buy_quote": 25129.94905 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.04287, "high": 0.04415, "low": 0.04254, "close": 0.04269, "volume": 5381774.0, "close_time": 1773593999999, "quote_volume": 232465.36455, "trades": 2760, "taker_buy_base": 2417973.0, "taker_buy_quote": 104476.52881 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0427, "high": 0.04303, "low": 0.0427, "close": 0.04302, "volume": 486355.0, "close_time": 1773597599999, "quote_volume": 20850.0317, "trades": 411, "taker_buy_base": 240320.0, "taker_buy_quote": 10303.46206 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.04298, "high": 0.04351, "low": 0.04298, "close": 0.04326, "volume": 352358.0, "close_time": 1773601199999, "quote_volume": 15240.80621, "trades": 216, "taker_buy_base": 185909.0, "taker_buy_quote": 8037.73455 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0432, "high": 0.04323, "low": 0.04291, "close": 0.04291, "volume": 330623.0, "close_time": 1773604799999, "quote_volume": 14243.64508, "trades": 247, "taker_buy_base": 156045.0, "taker_buy_quote": 6727.6159 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.04293, "high": 0.04321, "low": 0.04282, "close": 0.04288, "volume": 256006.0, "close_time": 1773608399999, "quote_volume": 11020.61554, "trades": 192, "taker_buy_base": 137519.0, "taker_buy_quote": 5930.15477 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.04284, "high": 0.04305, "low": 0.04265, "close": 0.04303, "volume": 269470.0, "close_time": 1773611999999, "quote_volume": 11525.68974, "trades": 162, "taker_buy_base": 163791.0, "taker_buy_quote": 7009.53586 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.04305, "high": 0.04314, "low": 0.04273, "close": 0.04298, "volume": 269521.0, "close_time": 1773615599999, "quote_volume": 11573.4492, "trades": 197, "taker_buy_base": 101978.0, "taker_buy_quote": 4375.40594 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.04302, "high": 0.04323, "low": 0.04286, "close": 0.04323, "volume": 542210.0, "close_time": 1773619199999, "quote_volume": 23348.24581, "trades": 315, "taker_buy_base": 285297.0, "taker_buy_quote": 12277.81727 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.04318, "high": 0.04617, "low": 0.04284, "close": 0.04375, "volume": 9897974.0, "close_time": 1773622799999, "quote_volume": 439756.53632, "trades": 6430, "taker_buy_base": 4683506.0, "taker_buy_quote": 208824.07913 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.04375, "high": 0.04448, "low": 0.04321, "close": 0.04387, "volume": 1095250.0, "close_time": 1773626399999, "quote_volume": 47915.81938, "trades": 756, "taker_buy_base": 652142.0, "taker_buy_quote": 28554.13281 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.04378, "high": 0.04463, "low": 0.04378, "close": 0.04397, "volume": 1965846.0, "close_time": 1773629999999, "quote_volume": 86937.03089, "trades": 989, "taker_buy_base": 1194944.0, "taker_buy_quote": 52880.14892 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.04393, "high": 0.04429, "low": 0.04389, "close": 0.04416, "volume": 408667.0, "close_time": 1773633599999, "quote_volume": 18011.78558, "trades": 296, "taker_buy_base": 177443.0, "taker_buy_quote": 7822.8467 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.04415, "high": 0.04424, "low": 0.04371, "close": 0.04386, "volume": 812444.0, "close_time": 1773637199999, "quote_volume": 35685.82758, "trades": 344, "taker_buy_base": 369991.0, "taker_buy_quote": 16236.853 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.04388, "high": 0.04388, "low": 0.04357, "close": 0.04373, "volume": 807403.0, "close_time": 1773640799999, "quote_volume": 35290.7368, "trades": 489, "taker_buy_base": 360808.0, "taker_buy_quote": 15776.06795 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.04369, "high": 0.0438, "low": 0.0436, "close": 0.04371, "volume": 503755.0, "close_time": 1773644399999, "quote_volume": 22016.99146, "trades": 316, "taker_buy_base": 260369.0, "taker_buy_quote": 11381.19977 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.04373, "high": 0.04398, "low": 0.04368, "close": 0.0439, "volume": 786533.0, "close_time": 1773647999999, "quote_volume": 34469.89662, "trades": 386, "taker_buy_base": 304100.0, "taker_buy_quote": 13338.97909 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.04397, "high": 0.04411, "low": 0.04369, "close": 0.04379, "volume": 771413.0, "close_time": 1773651599999, "quote_volume": 33833.51898, "trades": 192, "taker_buy_base": 122685.0, "taker_buy_quote": 5386.18248 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.04382, "high": 0.04423, "low": 0.04382, "close": 0.04397, "volume": 672370.0, "close_time": 1773655199999, "quote_volume": 29598.34609, "trades": 437, "taker_buy_base": 291666.0, "taker_buy_quote": 12857.44535 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.04392, "high": 0.04404, "low": 0.04355, "close": 0.04379, "volume": 744380.0, "close_time": 1773658799999, "quote_volume": 32540.45732, "trades": 543, "taker_buy_base": 294699.0, "taker_buy_quote": 12890.71965 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.04376, "high": 0.04414, "low": 0.04368, "close": 0.04389, "volume": 711245.0, "close_time": 1773662399999, "quote_volume": 31272.35161, "trades": 324, "taker_buy_base": 494271.0, "taker_buy_quote": 21728.82187 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0439, "high": 0.04401, "low": 0.04366, "close": 0.04369, "volume": 341665.0, "close_time": 1773665999999, "quote_volume": 14968.43961, "trades": 338, "taker_buy_base": 202592.0, "taker_buy_quote": 8884.99891 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0437, "high": 0.04391, "low": 0.04359, "close": 0.04366, "volume": 311980.0, "close_time": 1773669599999, "quote_volume": 13638.67827, "trades": 290, "taker_buy_base": 182071.0, "taker_buy_quote": 7963.18651 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.04367, "high": 0.0448, "low": 0.04358, "close": 0.04431, "volume": 3632132.0, "close_time": 1773673199999, "quote_volume": 161076.9056, "trades": 1789, "taker_buy_base": 2405667.0, "taker_buy_quote": 106698.39641 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.04429, "high": 0.0443, "low": 0.04317, "close": 0.04359, "volume": 850371.0, "close_time": 1773676799999, "quote_volume": 37017.55666, "trades": 676, "taker_buy_base": 226595.0, "taker_buy_quote": 9850.35168 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.04361, "high": 0.04398, "low": 0.04353, "close": 0.04396, "volume": 300444.0, "close_time": 1773680399999, "quote_volume": 13165.20562, "trades": 223, "taker_buy_base": 130214.0, "taker_buy_quote": 5709.47175 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.04397, "high": 0.04416, "low": 0.04387, "close": 0.04409, "volume": 223584.0, "close_time": 1773683999999, "quote_volume": 9838.48409, "trades": 308, "taker_buy_base": 138098.0, "taker_buy_quote": 6080.47765 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.04406, "high": 0.04425, "low": 0.04402, "close": 0.04412, "volume": 57788.0, "close_time": 1773687599999, "quote_volume": 2552.96141, "trades": 48, "taker_buy_base": 23606.0, "taker_buy_quote": 1043.21064 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.04408, "high": 0.04419, "low": 0.04389, "close": 0.04398, "volume": 60436.0, "close_time": 1773691199999, "quote_volume": 2660.62942, "trades": 50, "taker_buy_base": 16163.0, "taker_buy_quote": 711.70896 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.04399, "high": 0.04417, "low": 0.04394, "close": 0.04415, "volume": 148830.0, "close_time": 1773694799999, "quote_volume": 6564.38328, "trades": 174, "taker_buy_base": 48915.0, "taker_buy_quote": 2157.75782 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.04415, "high": 0.04437, "low": 0.04401, "close": 0.04424, "volume": 325698.0, "close_time": 1773698399999, "quote_volume": 14400.63166, "trades": 253, "taker_buy_base": 168525.0, "taker_buy_quote": 7453.86027 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.04417, "high": 0.04439, "low": 0.04411, "close": 0.04436, "volume": 176920.0, "close_time": 1773701999999, "quote_volume": 7827.29497, "trades": 289, "taker_buy_base": 116038.0, "taker_buy_quote": 5134.48945 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.04435, "high": 0.04444, "low": 0.0441, "close": 0.0442, "volume": 230681.0, "close_time": 1773705599999, "quote_volume": 10213.1487, "trades": 297, "taker_buy_base": 106098.0, "taker_buy_quote": 4699.59958 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.04418, "high": 0.04455, "low": 0.04392, "close": 0.04401, "volume": 651074.0, "close_time": 1773709199999, "quote_volume": 28790.49407, "trades": 926, "taker_buy_base": 327303.0, "taker_buy_quote": 14476.06012 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.04401, "high": 0.04422, "low": 0.04394, "close": 0.04405, "volume": 700204.0, "close_time": 1773712799999, "quote_volume": 30874.47505, "trades": 946, "taker_buy_base": 430397.0, "taker_buy_quote": 18980.19922 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0441, "high": 0.04423, "low": 0.04391, "close": 0.04413, "volume": 343550.0, "close_time": 1773716399999, "quote_volume": 15134.33409, "trades": 439, "taker_buy_base": 238824.0, "taker_buy_quote": 10519.96444 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.04409, "high": 0.04454, "low": 0.04375, "close": 0.0439, "volume": 795782.0, "close_time": 1773719999999, "quote_volume": 35142.72755, "trades": 989, "taker_buy_base": 375400.0, "taker_buy_quote": 16585.12126 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0439, "high": 0.04407, "low": 0.04355, "close": 0.04383, "volume": 1678764.0, "close_time": 1773723599999, "quote_volume": 73783.66788, "trades": 916, "taker_buy_base": 668516.0, "taker_buy_quote": 29380.1682 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.04382, "high": 0.04417, "low": 0.04377, "close": 0.04407, "volume": 269180.0, "close_time": 1773727199999, "quote_volume": 11835.75499, "trades": 460, "taker_buy_base": 135076.0, "taker_buy_quote": 5938.24707 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.04408, "high": 0.04411, "low": 0.04383, "close": 0.04397, "volume": 732389.0, "close_time": 1773730799999, "quote_volume": 32193.58094, "trades": 479, "taker_buy_base": 113819.0, "taker_buy_quote": 5007.05606 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.04396, "high": 0.04416, "low": 0.04396, "close": 0.0441, "volume": 136848.0, "close_time": 1773734399999, "quote_volume": 6027.4239, "trades": 205, "taker_buy_base": 66902.0, "taker_buy_quote": 2947.09245 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.04408, "high": 0.0442, "low": 0.04395, "close": 0.04408, "volume": 212580.0, "close_time": 1773737999999, "quote_volume": 9363.74387, "trades": 249, "taker_buy_base": 127855.0, "taker_buy_quote": 5633.92967 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.04409, "high": 0.04523, "low": 0.04406, "close": 0.04508, "volume": 901395.0, "close_time": 1773741599999, "quote_volume": 40287.63206, "trades": 949, "taker_buy_base": 613811.0, "taker_buy_quote": 27421.05945 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.04509, "high": 0.0458, "low": 0.04453, "close": 0.0447, "volume": 2644823.0, "close_time": 1773745199999, "quote_volume": 119648.02569, "trades": 2668, "taker_buy_base": 1446338.0, "taker_buy_quote": 65466.44214 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.04469, "high": 0.04525, "low": 0.04463, "close": 0.04502, "volume": 599049.0, "close_time": 1773748799999, "quote_volume": 26941.52823, "trades": 624, "taker_buy_base": 280814.0, "taker_buy_quote": 12628.5826 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.04501, "high": 0.04536, "low": 0.04483, "close": 0.04501, "volume": 696811.0, "close_time": 1773752399999, "quote_volume": 31399.23897, "trades": 783, "taker_buy_base": 300599.0, "taker_buy_quote": 13558.21793 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.045, "high": 0.04536, "low": 0.04467, "close": 0.04488, "volume": 626074.0, "close_time": 1773755999999, "quote_volume": 28183.14316, "trades": 698, "taker_buy_base": 255090.0, "taker_buy_quote": 11471.82311 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.04487, "high": 0.04553, "low": 0.04473, "close": 0.04549, "volume": 669446.0, "close_time": 1773759599999, "quote_volume": 30276.4697, "trades": 815, "taker_buy_base": 357862.0, "taker_buy_quote": 16190.419 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.04552, "high": 0.04573, "low": 0.0451, "close": 0.04555, "volume": 873001.0, "close_time": 1773763199999, "quote_volume": 39615.14886, "trades": 863, "taker_buy_base": 391872.0, "taker_buy_quote": 17785.06442 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.04555, "high": 0.04609, "low": 0.0454, "close": 0.04598, "volume": 728415.0, "close_time": 1773766799999, "quote_volume": 33349.85247, "trades": 985, "taker_buy_base": 278943.0, "taker_buy_quote": 12775.15603 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.04597, "high": 0.04653, "low": 0.0456, "close": 0.04581, "volume": 854130.0, "close_time": 1773770399999, "quote_volume": 39353.78133, "trades": 1242, "taker_buy_base": 410121.0, "taker_buy_quote": 18920.60231 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.04581, "high": 0.04656, "low": 0.04575, "close": 0.04656, "volume": 445663.0, "close_time": 1773773999999, "quote_volume": 20542.0, "trades": 677, "taker_buy_base": 193041.0, "taker_buy_quote": 8899.49666 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.04657, "high": 0.04693, "low": 0.04608, "close": 0.04619, "volume": 752267.0, "close_time": 1773777599999, "quote_volume": 35026.13453, "trades": 877, "taker_buy_base": 396648.0, "taker_buy_quote": 18499.07022 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.04619, "high": 0.04642, "low": 0.04616, "close": 0.04618, "volume": 398601.0, "close_time": 1773781199999, "quote_volume": 18442.89377, "trades": 590, "taker_buy_base": 149796.0, "taker_buy_quote": 6931.28558 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.04618, "high": 0.04618, "low": 0.04581, "close": 0.04607, "volume": 343596.0, "close_time": 1773784799999, "quote_volume": 15811.6786, "trades": 301, "taker_buy_base": 113940.0, "taker_buy_quote": 5244.40595 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.04603, "high": 0.04603, "low": 0.04573, "close": 0.04577, "volume": 349261.0, "close_time": 1773788399999, "quote_volume": 16025.50664, "trades": 513, "taker_buy_base": 94630.0, "taker_buy_quote": 4342.265 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.04581, "high": 0.04597, "low": 0.04536, "close": 0.04551, "volume": 1605344.0, "close_time": 1773791999999, "quote_volume": 73336.96909, "trades": 1142, "taker_buy_base": 755759.0, "taker_buy_quote": 34536.83817 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0455, "high": 0.04561, "low": 0.04482, "close": 0.04505, "volume": 741908.0, "close_time": 1773795599999, "quote_volume": 33426.56326, "trades": 844, "taker_buy_base": 405171.0, "taker_buy_quote": 18266.27215 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.04517, "high": 0.04526, "low": 0.04485, "close": 0.04498, "volume": 284725.0, "close_time": 1773799199999, "quote_volume": 12811.20428, "trades": 495, "taker_buy_base": 115369.0, "taker_buy_quote": 5193.44524 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.04496, "high": 0.04555, "low": 0.04492, "close": 0.04533, "volume": 684593.0, "close_time": 1773802799999, "quote_volume": 31018.69492, "trades": 564, "taker_buy_base": 385652.0, "taker_buy_quote": 17467.19214 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.04533, "high": 0.0456, "low": 0.04522, "close": 0.04528, "volume": 575143.0, "close_time": 1773806399999, "quote_volume": 26110.26636, "trades": 710, "taker_buy_base": 310364.0, "taker_buy_quote": 14086.55548 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.04527, "high": 0.04532, "low": 0.04509, "close": 0.04532, "volume": 154187.0, "close_time": 1773809999999, "quote_volume": 6964.4192, "trades": 212, "taker_buy_base": 57301.0, "taker_buy_quote": 2590.09709 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.04533, "high": 0.04561, "low": 0.0452, "close": 0.04549, "volume": 966068.0, "close_time": 1773813599999, "quote_volume": 43876.00377, "trades": 600, "taker_buy_base": 477733.0, "taker_buy_quote": 21713.45163 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.04549, "high": 0.04564, "low": 0.04538, "close": 0.04543, "volume": 302715.0, "close_time": 1773817199999, "quote_volume": 13768.29637, "trades": 284, "taker_buy_base": 120095.0, "taker_buy_quote": 5466.40797 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.04543, "high": 0.04601, "low": 0.04537, "close": 0.04559, "volume": 1230414.0, "close_time": 1773820799999, "quote_volume": 56275.90333, "trades": 1022, "taker_buy_base": 457150.0, "taker_buy_quote": 20935.62757 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.04558, "high": 0.04587, "low": 0.04541, "close": 0.04558, "volume": 482853.0, "close_time": 1773824399999, "quote_volume": 22029.871, "trades": 543, "taker_buy_base": 219725.0, "taker_buy_quote": 10046.87949 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.04558, "high": 0.04566, "low": 0.04531, "close": 0.04542, "volume": 344638.0, "close_time": 1773827999999, "quote_volume": 15661.18118, "trades": 354, "taker_buy_base": 144571.0, "taker_buy_quote": 6567.80972 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.04541, "high": 0.04541, "low": 0.04483, "close": 0.04507, "volume": 504725.0, "close_time": 1773831599999, "quote_volume": 22754.53233, "trades": 505, "taker_buy_base": 222759.0, "taker_buy_quote": 10054.79448 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.04503, "high": 0.04514, "low": 0.04423, "close": 0.04435, "volume": 498673.0, "close_time": 1773835199999, "quote_volume": 22272.56005, "trades": 771, "taker_buy_base": 256590.0, "taker_buy_quote": 11454.00671 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.04434, "high": 0.04434, "low": 0.0435, "close": 0.04382, "volume": 818014.0, "close_time": 1773838799999, "quote_volume": 35956.59882, "trades": 1251, "taker_buy_base": 221589.0, "taker_buy_quote": 9730.47163 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.04382, "high": 0.04398, "low": 0.04355, "close": 0.04374, "volume": 284084.0, "close_time": 1773842399999, "quote_volume": 12445.79325, "trades": 602, "taker_buy_base": 151481.0, "taker_buy_quote": 6634.60604 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.04375, "high": 0.04382, "low": 0.0432, "close": 0.04323, "volume": 447703.0, "close_time": 1773845999999, "quote_volume": 19471.30232, "trades": 811, "taker_buy_base": 240724.0, "taker_buy_quote": 10469.07703 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.04324, "high": 0.04343, "low": 0.04287, "close": 0.04303, "volume": 572061.0, "close_time": 1773849599999, "quote_volume": 24679.5328, "trades": 938, "taker_buy_base": 301602.0, "taker_buy_quote": 13028.54531 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.04302, "high": 0.04322, "low": 0.04293, "close": 0.04313, "volume": 235762.0, "close_time": 1773853199999, "quote_volume": 10152.38318, "trades": 523, "taker_buy_base": 102452.0, "taker_buy_quote": 4412.13692 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0431, "high": 0.04356, "low": 0.04295, "close": 0.04354, "volume": 230964.0, "close_time": 1773856799999, "quote_volume": 9984.80474, "trades": 579, "taker_buy_base": 121340.0, "taker_buy_quote": 5242.85866 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.04355, "high": 0.04379, "low": 0.04346, "close": 0.04357, "volume": 294449.0, "close_time": 1773860399999, "quote_volume": 12846.89561, "trades": 663, "taker_buy_base": 157286.0, "taker_buy_quote": 6866.03414 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.04358, "high": 0.04388, "low": 0.0435, "close": 0.04356, "volume": 125800.0, "close_time": 1773863999999, "quote_volume": 5501.99544, "trades": 279, "taker_buy_base": 62184.0, "taker_buy_quote": 2719.91622 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.04352, "high": 0.04366, "low": 0.04321, "close": 0.04362, "volume": 295677.0, "close_time": 1773867599999, "quote_volume": 12847.88304, "trades": 547, "taker_buy_base": 106422.0, "taker_buy_quote": 4624.20402 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.04361, "high": 0.04387, "low": 0.04358, "close": 0.0437, "volume": 42436.0, "close_time": 1773871199999, "quote_volume": 1854.40266, "trades": 75, "taker_buy_base": 20078.0, "taker_buy_quote": 877.16825 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.04366, "high": 0.04391, "low": 0.04356, "close": 0.04364, "volume": 452585.0, "close_time": 1773874799999, "quote_volume": 19816.96445, "trades": 189, "taker_buy_base": 227850.0, "taker_buy_quote": 9985.07851 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.04364, "high": 0.04364, "low": 0.0435, "close": 0.04354, "volume": 153561.0, "close_time": 1773878399999, "quote_volume": 6691.28244, "trades": 223, "taker_buy_base": 43141.0, "taker_buy_quote": 1879.49958 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.04354, "high": 0.04362, "low": 0.04332, "close": 0.04333, "volume": 234186.0, "close_time": 1773881999999, "quote_volume": 10185.7495, "trades": 232, "taker_buy_base": 110178.0, "taker_buy_quote": 4792.35711 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.04333, "high": 0.04377, "low": 0.04331, "close": 0.04371, "volume": 147815.0, "close_time": 1773885599999, "quote_volume": 6447.2141, "trades": 197, "taker_buy_base": 118104.0, "taker_buy_quote": 5149.89753 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.04373, "high": 0.04388, "low": 0.04354, "close": 0.04374, "volume": 249715.0, "close_time": 1773889199999, "quote_volume": 10909.34911, "trades": 133, "taker_buy_base": 59950.0, "taker_buy_quote": 2619.77649 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.04374, "high": 0.0441, "low": 0.04368, "close": 0.04375, "volume": 197458.0, "close_time": 1773892799999, "quote_volume": 8666.94665, "trades": 295, "taker_buy_base": 114527.0, "taker_buy_quote": 5030.32919 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.04371, "high": 0.04372, "low": 0.04334, "close": 0.04343, "volume": 163540.0, "close_time": 1773896399999, "quote_volume": 7120.70588, "trades": 225, "taker_buy_base": 48783.0, "taker_buy_quote": 2124.75367 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0434, "high": 0.04346, "low": 0.0432, "close": 0.04331, "volume": 68729.0, "close_time": 1773899999999, "quote_volume": 2977.75381, "trades": 231, "taker_buy_base": 35223.0, "taker_buy_quote": 1526.25423 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.04333, "high": 0.04426, "low": 0.04323, "close": 0.04382, "volume": 868006.0, "close_time": 1773903599999, "quote_volume": 38066.24578, "trades": 595, "taker_buy_base": 379313.0, "taker_buy_quote": 16659.5189 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.04385, "high": 0.04407, "low": 0.04326, "close": 0.0433, "volume": 1077144.0, "close_time": 1773907199999, "quote_volume": 47030.13048, "trades": 528, "taker_buy_base": 640184.0, "taker_buy_quote": 27959.25969 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.04333, "high": 0.0434, "low": 0.04312, "close": 0.04313, "volume": 120566.0, "close_time": 1773910799999, "quote_volume": 5210.23853, "trades": 165, "taker_buy_base": 72970.0, "taker_buy_quote": 3154.46654 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.04313, "high": 0.0436, "low": 0.04302, "close": 0.04357, "volume": 168437.0, "close_time": 1773914399999, "quote_volume": 7275.66654, "trades": 164, "taker_buy_base": 75259.0, "taker_buy_quote": 3255.99052 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.04357, "high": 0.04369, "low": 0.04325, "close": 0.04327, "volume": 47228.0, "close_time": 1773917999999, "quote_volume": 2055.18877, "trades": 72, "taker_buy_base": 31752.0, "taker_buy_quote": 1382.81388 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.04327, "high": 0.04332, "low": 0.04305, "close": 0.04307, "volume": 150291.0, "close_time": 1773921599999, "quote_volume": 6491.72047, "trades": 121, "taker_buy_base": 33473.0, "taker_buy_quote": 1447.08197 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.04305, "high": 0.04311, "low": 0.04255, "close": 0.04259, "volume": 756945.0, "close_time": 1773925199999, "quote_volume": 32413.16597, "trades": 392, "taker_buy_base": 147652.0, "taker_buy_quote": 6326.23641 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0426, "high": 0.04272, "low": 0.04221, "close": 0.04264, "volume": 359366.0, "close_time": 1773928799999, "quote_volume": 15247.494, "trades": 230, "taker_buy_base": 97425.0, "taker_buy_quote": 4135.24116 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.04265, "high": 0.04276, "low": 0.0422, "close": 0.04241, "volume": 127627.0, "close_time": 1773932399999, "quote_volume": 5430.04223, "trades": 132, "taker_buy_base": 51111.0, "taker_buy_quote": 2169.9728 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.04239, "high": 0.04251, "low": 0.04184, "close": 0.0423, "volume": 134340.0, "close_time": 1773935999999, "quote_volume": 5660.08218, "trades": 167, "taker_buy_base": 75807.0, "taker_buy_quote": 3198.76108 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.04221, "high": 0.04223, "low": 0.04191, "close": 0.04199, "volume": 75802.0, "close_time": 1773939599999, "quote_volume": 3187.7466, "trades": 109, "taker_buy_base": 45986.0, "taker_buy_quote": 1934.24082 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.04192, "high": 0.04224, "low": 0.04177, "close": 0.04215, "volume": 68005.0, "close_time": 1773943199999, "quote_volume": 2858.19922, "trades": 110, "taker_buy_base": 46849.0, "taker_buy_quote": 1969.16284 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.04219, "high": 0.04219, "low": 0.04182, "close": 0.04191, "volume": 66706.0, "close_time": 1773946799999, "quote_volume": 2802.97624, "trades": 78, "taker_buy_base": 13236.0, "taker_buy_quote": 555.62354 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.04191, "high": 0.04235, "low": 0.04191, "close": 0.042, "volume": 160319.0, "close_time": 1773950399999, "quote_volume": 6749.12474, "trades": 229, "taker_buy_base": 107161.0, "taker_buy_quote": 4514.45505 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.04193, "high": 0.04219, "low": 0.04193, "close": 0.04216, "volume": 84695.0, "close_time": 1773953999999, "quote_volume": 3565.02871, "trades": 128, "taker_buy_base": 57540.0, "taker_buy_quote": 2422.24965 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.04218, "high": 0.04233, "low": 0.04218, "close": 0.04229, "volume": 52849.0, "close_time": 1773957599999, "quote_volume": 2234.44057, "trades": 70, "taker_buy_base": 27545.0, "taker_buy_quote": 1165.04961 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.04218, "high": 0.04232, "low": 0.04202, "close": 0.0423, "volume": 138824.0, "close_time": 1773961199999, "quote_volume": 5857.88427, "trades": 155, "taker_buy_base": 91013.0, "taker_buy_quote": 3843.80448 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0423, "high": 0.0423, "low": 0.04203, "close": 0.04217, "volume": 59106.0, "close_time": 1773964799999, "quote_volume": 2491.66653, "trades": 150, "taker_buy_base": 31130.0, "taker_buy_quote": 1312.60506 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.04217, "high": 0.04249, "low": 0.04215, "close": 0.04247, "volume": 103313.0, "close_time": 1773968399999, "quote_volume": 4363.52982, "trades": 105, "taker_buy_base": 33033.0, "taker_buy_quote": 1398.02658 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.04242, "high": 0.04341, "low": 0.04239, "close": 0.04322, "volume": 541533.0, "close_time": 1773971999999, "quote_volume": 23308.30224, "trades": 378, "taker_buy_base": 320013.0, "taker_buy_quote": 13764.16738 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.04318, "high": 0.04384, "low": 0.04317, "close": 0.04375, "volume": 248882.0, "close_time": 1773975599999, "quote_volume": 10838.89557, "trades": 215, "taker_buy_base": 90299.0, "taker_buy_quote": 3936.40919 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.04382, "high": 0.04532, "low": 0.04303, "close": 0.0434, "volume": 7813755.0, "close_time": 1773979199999, "quote_volume": 346860.51724, "trades": 4816, "taker_buy_base": 4732161.0, "taker_buy_quote": 210679.09036 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.04342, "high": 0.04347, "low": 0.04265, "close": 0.04286, "volume": 451263.0, "close_time": 1773982799999, "quote_volume": 19394.31742, "trades": 282, "taker_buy_base": 153926.0, "taker_buy_quote": 6607.13513 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.04285, "high": 0.04307, "low": 0.04273, "close": 0.04273, "volume": 168670.0, "close_time": 1773986399999, "quote_volume": 7230.47017, "trades": 171, "taker_buy_base": 69491.0, "taker_buy_quote": 2980.01833 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.04274, "high": 0.04281, "low": 0.04257, "close": 0.04278, "volume": 213866.0, "close_time": 1773989999999, "quote_volume": 9128.81827, "trades": 166, "taker_buy_base": 84176.0, "taker_buy_quote": 3595.05475 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.04274, "high": 0.04326, "low": 0.04261, "close": 0.04306, "volume": 237537.0, "close_time": 1773993599999, "quote_volume": 10206.96597, "trades": 298, "taker_buy_base": 163414.0, "taker_buy_quote": 7021.20417 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.04309, "high": 0.04349, "low": 0.04296, "close": 0.04334, "volume": 460677.0, "close_time": 1773997199999, "quote_volume": 19941.13623, "trades": 434, "taker_buy_base": 255893.0, "taker_buy_quote": 11070.00165 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.04329, "high": 0.04342, "low": 0.04298, "close": 0.04317, "volume": 253699.0, "close_time": 1774000799999, "quote_volume": 10945.53847, "trades": 353, "taker_buy_base": 171267.0, "taker_buy_quote": 7395.14962 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.04315, "high": 0.04352, "low": 0.04302, "close": 0.0434, "volume": 49153.0, "close_time": 1774004399999, "quote_volume": 2124.71083, "trades": 110, "taker_buy_base": 34770.0, "taker_buy_quote": 1501.42654 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.04342, "high": 0.04364, "low": 0.04296, "close": 0.04308, "volume": 224041.0, "close_time": 1774007999999, "quote_volume": 9673.06907, "trades": 210, "taker_buy_base": 113628.0, "taker_buy_quote": 4908.64992 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.04307, "high": 0.04318, "low": 0.04283, "close": 0.04288, "volume": 246793.0, "close_time": 1774011599999, "quote_volume": 10602.3976, "trades": 187, "taker_buy_base": 95866.0, "taker_buy_quote": 4120.11593 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.04282, "high": 0.04322, "low": 0.04274, "close": 0.04298, "volume": 406191.0, "close_time": 1774015199999, "quote_volume": 17444.49866, "trades": 291, "taker_buy_base": 244010.0, "taker_buy_quote": 10484.37775 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.04277, "high": 0.04329, "low": 0.04274, "close": 0.04303, "volume": 113702.0, "close_time": 1774018799999, "quote_volume": 4897.07568, "trades": 161, "taker_buy_base": 71617.0, "taker_buy_quote": 3086.60362 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.04304, "high": 0.04317, "low": 0.04286, "close": 0.043, "volume": 174311.0, "close_time": 1774022399999, "quote_volume": 7502.64635, "trades": 139, "taker_buy_base": 43168.0, "taker_buy_quote": 1856.99161 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.04303, "high": 0.04308, "low": 0.04286, "close": 0.04296, "volume": 42855.0, "close_time": 1774025999999, "quote_volume": 1842.44531, "trades": 102, "taker_buy_base": 30780.0, "taker_buy_quote": 1323.15602 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.04296, "high": 0.04296, "low": 0.04257, "close": 0.04283, "volume": 136304.0, "close_time": 1774029599999, "quote_volume": 5824.76634, "trades": 125, "taker_buy_base": 74899.0, "taker_buy_quote": 3198.26049 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.04283, "high": 0.04289, "low": 0.04236, "close": 0.04254, "volume": 167689.0, "close_time": 1774033199999, "quote_volume": 7131.53421, "trades": 276, "taker_buy_base": 89598.0, "taker_buy_quote": 3812.3841 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.04254, "high": 0.04262, "low": 0.04212, "close": 0.04242, "volume": 147015.0, "close_time": 1774036799999, "quote_volume": 6236.27633, "trades": 162, "taker_buy_base": 67576.0, "taker_buy_quote": 2868.93328 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0424, "high": 0.04241, "low": 0.04207, "close": 0.04212, "volume": 39092.0, "close_time": 1774040399999, "quote_volume": 1648.69443, "trades": 85, "taker_buy_base": 26105.0, "taker_buy_quote": 1100.32022 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.04213, "high": 0.0425, "low": 0.04204, "close": 0.0425, "volume": 70527.0, "close_time": 1774043999999, "quote_volume": 2981.01057, "trades": 102, "taker_buy_base": 39675.0, "taker_buy_quote": 1676.73461 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.04249, "high": 0.0428, "low": 0.04245, "close": 0.04252, "volume": 92907.0, "close_time": 1774047599999, "quote_volume": 3960.21467, "trades": 106, "taker_buy_base": 50017.0, "taker_buy_quote": 2136.01519 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.04251, "high": 0.04251, "low": 0.04223, "close": 0.04244, "volume": 89502.0, "close_time": 1774051199999, "quote_volume": 3791.30937, "trades": 124, "taker_buy_base": 43192.0, "taker_buy_quote": 1829.62614 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.04246, "high": 0.04283, "low": 0.04228, "close": 0.04256, "volume": 267922.0, "close_time": 1774054799999, "quote_volume": 11403.05227, "trades": 204, "taker_buy_base": 187681.0, "taker_buy_quote": 7999.24044 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.04257, "high": 0.04266, "low": 0.04225, "close": 0.04226, "volume": 201406.0, "close_time": 1774058399999, "quote_volume": 8541.41744, "trades": 132, "taker_buy_base": 79553.0, "taker_buy_quote": 3378.89801 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.04225, "high": 0.04232, "low": 0.04216, "close": 0.04229, "volume": 99154.0, "close_time": 1774061999999, "quote_volume": 4188.72171, "trades": 122, "taker_buy_base": 37849.0, "taker_buy_quote": 1600.0977 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.04227, "high": 0.04236, "low": 0.0422, "close": 0.0422, "volume": 142022.0, "close_time": 1774065599999, "quote_volume": 6007.40031, "trades": 61, "taker_buy_base": 51894.0, "taker_buy_quote": 2195.30997 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.04228, "high": 0.04232, "low": 0.04211, "close": 0.04213, "volume": 37764.0, "close_time": 1774069199999, "quote_volume": 1592.88288, "trades": 67, "taker_buy_base": 13576.0, "taker_buy_quote": 572.81417 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.04213, "high": 0.04224, "low": 0.0421, "close": 0.04214, "volume": 134885.0, "close_time": 1774072799999, "quote_volume": 5688.92455, "trades": 176, "taker_buy_base": 66346.0, "taker_buy_quote": 2798.5193 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.04215, "high": 0.04217, "low": 0.04206, "close": 0.04207, "volume": 42373.0, "close_time": 1774076399999, "quote_volume": 1784.26382, "trades": 132, "taker_buy_base": 24519.0, "taker_buy_quote": 1032.71187 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.04207, "high": 0.04212, "low": 0.04187, "close": 0.04194, "volume": 168651.0, "close_time": 1774079999999, "quote_volume": 7081.11053, "trades": 241, "taker_buy_base": 80162.0, "taker_buy_quote": 3365.53763 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.04193, "high": 0.04223, "low": 0.0419, "close": 0.04208, "volume": 255090.0, "close_time": 1774083599999, "quote_volume": 10718.89846, "trades": 269, "taker_buy_base": 228169.0, "taker_buy_quote": 9586.8314 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.04209, "high": 0.04213, "low": 0.0418, "close": 0.04181, "volume": 283267.0, "close_time": 1774087199999, "quote_volume": 11885.32176, "trades": 337, "taker_buy_base": 75880.0, "taker_buy_quote": 3184.5308 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.04181, "high": 0.04185, "low": 0.04146, "close": 0.0415, "volume": 216030.0, "close_time": 1774090799999, "quote_volume": 8986.42111, "trades": 251, "taker_buy_base": 83214.0, "taker_buy_quote": 3458.98955 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.04149, "high": 0.0416, "low": 0.0414, "close": 0.04149, "volume": 162354.0, "close_time": 1774094399999, "quote_volume": 6740.47089, "trades": 240, "taker_buy_base": 110441.0, "taker_buy_quote": 4586.3557 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.04149, "high": 0.04164, "low": 0.04149, "close": 0.04156, "volume": 103285.0, "close_time": 1774097999999, "quote_volume": 4294.62631, "trades": 157, "taker_buy_base": 51434.0, "taker_buy_quote": 2138.91431 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.04155, "high": 0.04163, "low": 0.04146, "close": 0.04152, "volume": 252156.0, "close_time": 1774101599999, "quote_volume": 10475.90679, "trades": 177, "taker_buy_base": 66335.0, "taker_buy_quote": 2757.01486 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.04152, "high": 0.0418, "low": 0.04121, "close": 0.04125, "volume": 732023.0, "close_time": 1774105199999, "quote_volume": 30428.57832, "trades": 474, "taker_buy_base": 402583.0, "taker_buy_quote": 16776.77871 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.04126, "high": 0.04159, "low": 0.04121, "close": 0.04153, "volume": 373936.0, "close_time": 1774108799999, "quote_volume": 15454.02853, "trades": 282, "taker_buy_base": 164070.0, "taker_buy_quote": 6795.81205 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.04154, "high": 0.04159, "low": 0.04121, "close": 0.04124, "volume": 300312.0, "close_time": 1774112399999, "quote_volume": 12435.93226, "trades": 472, "taker_buy_base": 101619.0, "taker_buy_quote": 4210.25315 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.04125, "high": 0.04139, "low": 0.0412, "close": 0.04136, "volume": 80223.0, "close_time": 1774115999999, "quote_volume": 3311.90296, "trades": 191, "taker_buy_base": 49311.0, "taker_buy_quote": 2036.53834 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.04136, "high": 0.04138, "low": 0.04125, "close": 0.04125, "volume": 97648.0, "close_time": 1774119599999, "quote_volume": 4032.41872, "trades": 190, "taker_buy_base": 45379.0, "taker_buy_quote": 1874.50656 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.04126, "high": 0.04128, "low": 0.04113, "close": 0.04115, "volume": 172931.0, "close_time": 1774123199999, "quote_volume": 7122.23672, "trades": 224, "taker_buy_base": 118804.0, "taker_buy_quote": 4894.26777 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.04116, "high": 0.04132, "low": 0.04115, "close": 0.04126, "volume": 145051.0, "close_time": 1774126799999, "quote_volume": 5979.2843, "trades": 279, "taker_buy_base": 56297.0, "taker_buy_quote": 2321.28148 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.04128, "high": 0.04129, "low": 0.0411, "close": 0.0412, "volume": 96223.0, "close_time": 1774130399999, "quote_volume": 3965.7844, "trades": 184, "taker_buy_base": 32710.0, "taker_buy_quote": 1349.34005 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0411, "high": 0.04121, "low": 0.04104, "close": 0.04109, "volume": 141356.0, "close_time": 1774133999999, "quote_volume": 5814.97934, "trades": 237, "taker_buy_base": 74157.0, "taker_buy_quote": 3052.00754 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.04109, "high": 0.04113, "low": 0.03996, "close": 0.0402, "volume": 824992.0, "close_time": 1774137599999, "quote_volume": 33570.68572, "trades": 531, "taker_buy_base": 318195.0, "taker_buy_quote": 12907.52055 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.04016, "high": 0.04042, "low": 0.03976, "close": 0.04014, "volume": 312377.0, "close_time": 1774141199999, "quote_volume": 12524.22055, "trades": 392, "taker_buy_base": 119231.0, "taker_buy_quote": 4789.59538 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.04011, "high": 0.04026, "low": 0.03996, "close": 0.04021, "volume": 222544.0, "close_time": 1774144799999, "quote_volume": 8917.53409, "trades": 263, "taker_buy_base": 111489.0, "taker_buy_quote": 4469.59004 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.04021, "high": 0.04051, "low": 0.04012, "close": 0.04035, "volume": 82996.0, "close_time": 1774148399999, "quote_volume": 3344.32595, "trades": 207, "taker_buy_base": 57447.0, "taker_buy_quote": 2315.33188 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0403, "high": 0.04069, "low": 0.04016, "close": 0.04016, "volume": 204190.0, "close_time": 1774151999999, "quote_volume": 8239.36624, "trades": 235, "taker_buy_base": 90029.0, "taker_buy_quote": 3635.20309 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.04022, "high": 0.04035, "low": 0.04012, "close": 0.04021, "volume": 667774.0, "close_time": 1774155599999, "quote_volume": 26870.68719, "trades": 374, "taker_buy_base": 128761.0, "taker_buy_quote": 5185.3177 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.04019, "high": 0.04022, "low": 0.04007, "close": 0.04011, "volume": 76184.0, "close_time": 1774159199999, "quote_volume": 3058.81965, "trades": 87, "taker_buy_base": 22277.0, "taker_buy_quote": 894.45262 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.04008, "high": 0.04008, "low": 0.03974, "close": 0.03989, "volume": 95469.0, "close_time": 1774162799999, "quote_volume": 3804.65364, "trades": 137, "taker_buy_base": 70023.0, "taker_buy_quote": 2791.89478 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.03992, "high": 0.04018, "low": 0.03976, "close": 0.03988, "volume": 693481.0, "close_time": 1774166399999, "quote_volume": 27750.53729, "trades": 309, "taker_buy_base": 353865.0, "taker_buy_quote": 14150.05172 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.03975, "high": 0.03991, "low": 0.03957, "close": 0.03981, "volume": 292742.0, "close_time": 1774169999999, "quote_volume": 11631.7493, "trades": 198, "taker_buy_base": 99945.0, "taker_buy_quote": 3968.82579 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.03987, "high": 0.04022, "low": 0.03986, "close": 0.04022, "volume": 252899.0, "close_time": 1774173599999, "quote_volume": 10135.92841, "trades": 165, "taker_buy_base": 164587.0, "taker_buy_quote": 6597.10749 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0401, "high": 0.04015, "low": 0.03995, "close": 0.03995, "volume": 99040.0, "close_time": 1774177199999, "quote_volume": 3964.7306, "trades": 80, "taker_buy_base": 78117.0, "taker_buy_quote": 3126.3145 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0399, "high": 0.04021, "low": 0.03988, "close": 0.04021, "volume": 156644.0, "close_time": 1774180799999, "quote_volume": 6283.21545, "trades": 133, "taker_buy_base": 124473.0, "taker_buy_quote": 4993.53568 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0401, "high": 0.04026, "low": 0.03995, "close": 0.04015, "volume": 78109.0, "close_time": 1774184399999, "quote_volume": 3133.68497, "trades": 109, "taker_buy_base": 28893.0, "taker_buy_quote": 1160.454 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.04017, "high": 0.04066, "low": 0.04017, "close": 0.04027, "volume": 318147.0, "close_time": 1774187999999, "quote_volume": 12845.72763, "trades": 226, "taker_buy_base": 116968.0, "taker_buy_quote": 4722.49298 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.04034, "high": 0.04066, "low": 0.04024, "close": 0.04043, "volume": 108096.0, "close_time": 1774191599999, "quote_volume": 4379.59546, "trades": 122, "taker_buy_base": 54036.0, "taker_buy_quote": 2189.62777 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.04044, "high": 0.04073, "low": 0.04032, "close": 0.04049, "volume": 321790.0, "close_time": 1774195199999, "quote_volume": 13042.76014, "trades": 228, "taker_buy_base": 136507.0, "taker_buy_quote": 5529.29415 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.04044, "high": 0.04068, "low": 0.0403, "close": 0.04043, "volume": 300721.0, "close_time": 1774198799999, "quote_volume": 12154.94098, "trades": 171, "taker_buy_base": 220900.0, "taker_buy_quote": 8932.45071 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.04034, "high": 0.04043, "low": 0.04007, "close": 0.04011, "volume": 42583.0, "close_time": 1774202399999, "quote_volume": 1713.34842, "trades": 86, "taker_buy_base": 25517.0, "taker_buy_quote": 1027.14886 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.03997, "high": 0.04004, "low": 0.0397, "close": 0.03992, "volume": 444058.0, "close_time": 1774205999999, "quote_volume": 17702.44714, "trades": 129, "taker_buy_base": 53342.0, "taker_buy_quote": 2124.83237 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.03991, "high": 0.03998, "low": 0.03972, "close": 0.03991, "volume": 437614.0, "close_time": 1774209599999, "quote_volume": 17431.14322, "trades": 178, "taker_buy_base": 122876.0, "taker_buy_quote": 4897.55166 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.03992, "high": 0.04003, "low": 0.03989, "close": 0.04001, "volume": 60332.0, "close_time": 1774213199999, "quote_volume": 2410.2172, "trades": 80, "taker_buy_base": 34043.0, "taker_buy_quote": 1360.22691 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.04, "high": 0.04007, "low": 0.03946, "close": 0.03957, "volume": 222081.0, "close_time": 1774216799999, "quote_volume": 8813.64286, "trades": 215, "taker_buy_base": 75924.0, "taker_buy_quote": 3017.08265 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.03949, "high": 0.03999, "low": 0.03949, "close": 0.03984, "volume": 49357.0, "close_time": 1774220399999, "quote_volume": 1965.61493, "trades": 75, "taker_buy_base": 25385.0, "taker_buy_quote": 1010.65019 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.03984, "high": 0.04011, "low": 0.03971, "close": 0.03971, "volume": 116043.0, "close_time": 1774223999999, "quote_volume": 4633.8028, "trades": 106, "taker_buy_base": 35910.0, "taker_buy_quote": 1433.79853 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.03973, "high": 0.03993, "low": 0.03949, "close": 0.03973, "volume": 71000.0, "close_time": 1774227599999, "quote_volume": 2814.2641, "trades": 97, "taker_buy_base": 35298.0, "taker_buy_quote": 1400.14213 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.03959, "high": 0.03999, "low": 0.03959, "close": 0.03991, "volume": 54101.0, "close_time": 1774231199999, "quote_volume": 2153.75544, "trades": 99, "taker_buy_base": 36305.0, "taker_buy_quote": 1445.25469 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.03989, "high": 0.0404, "low": 0.03988, "close": 0.0404, "volume": 70334.0, "close_time": 1774234799999, "quote_volume": 2832.53164, "trades": 96, "taker_buy_base": 28236.0, "taker_buy_quote": 1136.25773 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.04046, "high": 0.0406, "low": 0.04024, "close": 0.04027, "volume": 398785.0, "close_time": 1774238399999, "quote_volume": 16131.89186, "trades": 159, "taker_buy_base": 74568.0, "taker_buy_quote": 3010.57093 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.04023, "high": 0.04059, "low": 0.04023, "close": 0.04059, "volume": 44586.0, "close_time": 1774241999999, "quote_volume": 1799.90475, "trades": 61, "taker_buy_base": 23694.0, "taker_buy_quote": 956.51394 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.04059, "high": 0.04063, "low": 0.04033, "close": 0.0404, "volume": 142308.0, "close_time": 1774245599999, "quote_volume": 5760.01345, "trades": 161, "taker_buy_base": 76788.0, "taker_buy_quote": 3109.5707 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0397, "close": 0.03993, "volume": 222399.0, "close_time": 1774249199999, "quote_volume": 8889.76102, "trades": 229, "taker_buy_base": 103153.0, "taker_buy_quote": 4121.2165 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0399, "high": 0.04017, "low": 0.03966, "close": 0.03994, "volume": 496864.0, "close_time": 1774252799999, "quote_volume": 19816.8926, "trades": 225, "taker_buy_base": 156806.0, "taker_buy_quote": 6246.1556 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.03995, "high": 0.04013, "low": 0.03961, "close": 0.03982, "volume": 195923.0, "close_time": 1774256399999, "quote_volume": 7809.52179, "trades": 301, "taker_buy_base": 133133.0, "taker_buy_quote": 5302.48155 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0398, "high": 0.04019, "low": 0.03965, "close": 0.04017, "volume": 86819.0, "close_time": 1774259999999, "quote_volume": 3464.15731, "trades": 121, "taker_buy_base": 72685.0, "taker_buy_quote": 2902.12053 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.04016, "high": 0.04032, "low": 0.03994, "close": 0.03997, "volume": 77918.0, "close_time": 1774263599999, "quote_volume": 3124.90071, "trades": 181, "taker_buy_base": 35980.0, "taker_buy_quote": 1442.77534 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.03998, "high": 0.04165, "low": 0.03995, "close": 0.04139, "volume": 1466219.0, "close_time": 1774267199999, "quote_volume": 60273.88384, "trades": 1032, "taker_buy_base": 865887.0, "taker_buy_quote": 35589.50861 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.04139, "high": 0.04161, "low": 0.0411, "close": 0.04161, "volume": 420662.0, "close_time": 1774270799999, "quote_volume": 17381.29271, "trades": 338, "taker_buy_base": 178828.0, "taker_buy_quote": 7387.31244 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.04166, "high": 0.04213, "low": 0.04158, "close": 0.04212, "volume": 163292.0, "close_time": 1774274399999, "quote_volume": 6831.57261, "trades": 243, "taker_buy_base": 112267.0, "taker_buy_quote": 4698.25329 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.04214, "high": 0.04315, "low": 0.04163, "close": 0.04207, "volume": 2706939.0, "close_time": 1774277999999, "quote_volume": 115534.37288, "trades": 2103, "taker_buy_base": 1404546.0, "taker_buy_quote": 59987.87322 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.04204, "high": 0.04217, "low": 0.04181, "close": 0.04186, "volume": 367834.0, "close_time": 1774281599999, "quote_volume": 15434.62154, "trades": 505, "taker_buy_base": 209281.0, "taker_buy_quote": 8783.64456 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.04189, "high": 0.04208, "low": 0.0417, "close": 0.04193, "volume": 298341.0, "close_time": 1774285199999, "quote_volume": 12509.01501, "trades": 280, "taker_buy_base": 201447.0, "taker_buy_quote": 8449.11264 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.04194, "high": 0.04198, "low": 0.0416, "close": 0.04182, "volume": 104132.0, "close_time": 1774288799999, "quote_volume": 4353.64504, "trades": 140, "taker_buy_base": 58392.0, "taker_buy_quote": 2442.57626 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.04183, "high": 0.04184, "low": 0.04165, "close": 0.0418, "volume": 207092.0, "close_time": 1774292399999, "quote_volume": 8648.51399, "trades": 217, "taker_buy_base": 54261.0, "taker_buy_quote": 2266.163 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0418, "high": 0.04195, "low": 0.04177, "close": 0.04177, "volume": 100891.0, "close_time": 1774295999999, "quote_volume": 4225.00833, "trades": 137, "taker_buy_base": 38582.0, "taker_buy_quote": 1615.03441 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.04176, "high": 0.04188, "low": 0.04162, "close": 0.04186, "volume": 111883.0, "close_time": 1774299599999, "quote_volume": 4670.58878, "trades": 158, "taker_buy_base": 80891.0, "taker_buy_quote": 3377.72763 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.04185, "high": 0.04228, "low": 0.04179, "close": 0.04218, "volume": 257552.0, "close_time": 1774303199999, "quote_volume": 10821.76252, "trades": 256, "taker_buy_base": 115237.0, "taker_buy_quote": 4836.96739 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.04213, "high": 0.04213, "low": 0.04177, "close": 0.04191, "volume": 137025.0, "close_time": 1774306799999, "quote_volume": 5743.77221, "trades": 104, "taker_buy_base": 40060.0, "taker_buy_quote": 1679.5975 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.04189, "high": 0.04213, "low": 0.04166, "close": 0.04213, "volume": 184681.0, "close_time": 1774310399999, "quote_volume": 7728.05419, "trades": 128, "taker_buy_base": 75362.0, "taker_buy_quote": 3157.97495 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.04206, "high": 0.04249, "low": 0.04189, "close": 0.04238, "volume": 743872.0, "close_time": 1774313999999, "quote_volume": 31349.7111, "trades": 452, "taker_buy_base": 275339.0, "taker_buy_quote": 11614.74045 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.04237, "high": 0.04337, "low": 0.04147, "close": 0.04172, "volume": 4879445.0, "close_time": 1774317599999, "quote_volume": 208560.07326, "trades": 3335, "taker_buy_base": 2613236.0, "taker_buy_quote": 111814.70902 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.04173, "high": 0.04349, "low": 0.04173, "close": 0.04327, "volume": 1414791.0, "close_time": 1774321199999, "quote_volume": 60612.38065, "trades": 1180, "taker_buy_base": 798446.0, "taker_buy_quote": 34190.691 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.04324, "high": 0.04366, "low": 0.04314, "close": 0.04351, "volume": 562991.0, "close_time": 1774324799999, "quote_volume": 24420.06081, "trades": 443, "taker_buy_base": 307496.0, "taker_buy_quote": 13343.90121 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0435, "high": 0.04357, "low": 0.04287, "close": 0.04303, "volume": 535982.0, "close_time": 1774328399999, "quote_volume": 23171.80988, "trades": 390, "taker_buy_base": 265977.0, "taker_buy_quote": 11492.94084 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.043, "high": 0.04326, "low": 0.04284, "close": 0.04319, "volume": 195198.0, "close_time": 1774331999999, "quote_volume": 8386.74132, "trades": 200, "taker_buy_base": 124071.0, "taker_buy_quote": 5328.63655 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.04322, "high": 0.04371, "low": 0.04304, "close": 0.04322, "volume": 764119.0, "close_time": 1774335599999, "quote_volume": 33096.22203, "trades": 517, "taker_buy_base": 427743.0, "taker_buy_quote": 18542.68603 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0433, "high": 0.04408, "low": 0.04315, "close": 0.04327, "volume": 713004.0, "close_time": 1774339199999, "quote_volume": 31122.57873, "trades": 599, "taker_buy_base": 366092.0, "taker_buy_quote": 15987.15664 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.04332, "high": 0.04356, "low": 0.04324, "close": 0.04339, "volume": 285406.0, "close_time": 1774342799999, "quote_volume": 12385.48872, "trades": 367, "taker_buy_base": 132362.0, "taker_buy_quote": 5744.59072 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.04339, "high": 0.05133, "low": 0.04295, "close": 0.05024, "volume": 23536509.0, "close_time": 1774346399999, "quote_volume": 1113957.35165, "trades": 23852, "taker_buy_base": 11446343.0, "taker_buy_quote": 540604.25799 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.05013, "high": 0.06, "low": 0.0488, "close": 0.05769, "volume": 58363943.0, "close_time": 1774349999999, "quote_volume": 3093898.86703, "trades": 40965, "taker_buy_base": 30157956.0, "taker_buy_quote": 1602000.91511 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.05765, "high": 0.066, "low": 0.05626, "close": 0.06559, "volume": 66713121.0, "close_time": 1774353599999, "quote_volume": 4094368.75741, "trades": 45091, "taker_buy_base": 34921637.0, "taker_buy_quote": 2146363.65858 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.06559, "high": 0.07363, "low": 0.06415, "close": 0.06684, "volume": 62019115.0, "close_time": 1774357199999, "quote_volume": 4265362.60264, "trades": 59719, "taker_buy_base": 33448076.0, "taker_buy_quote": 2303593.75551 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.06684, "high": 0.06843, "low": 0.06411, "close": 0.06607, "volume": 25485378.0, "close_time": 1774360799999, "quote_volume": 1695807.88751, "trades": 25424, "taker_buy_base": 13286037.0, "taker_buy_quote": 884515.21228 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.06604, "high": 0.06776, "low": 0.06122, "close": 0.06412, "volume": 34988129.0, "close_time": 1774364399999, "quote_volume": 2246923.63179, "trades": 30175, "taker_buy_base": 17588935.0, "taker_buy_quote": 1130324.5452 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.06404, "high": 0.066, "low": 0.06028, "close": 0.06116, "volume": 21602538.0, "close_time": 1774367999999, "quote_volume": 1357163.92865, "trades": 16234, "taker_buy_base": 10902620.0, "taker_buy_quote": 685247.56808 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0612, "high": 0.06209, "low": 0.0583, "close": 0.05921, "volume": 22739085.0, "close_time": 1774371599999, "quote_volume": 1365896.70517, "trades": 15206, "taker_buy_base": 10897581.0, "taker_buy_quote": 655003.15414 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.05923, "high": 0.0601, "low": 0.0578, "close": 0.05836, "volume": 15158752.0, "close_time": 1774375199999, "quote_volume": 890844.81302, "trades": 12901, "taker_buy_base": 7424038.0, "taker_buy_quote": 436634.28053 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.05834, "high": 0.0612, "low": 0.05704, "close": 0.06018, "volume": 16387076.0, "close_time": 1774378799999, "quote_volume": 961645.85409, "trades": 13817, "taker_buy_base": 8464770.0, "taker_buy_quote": 497047.90191 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.06023, "high": 0.06026, "low": 0.05768, "close": 0.05823, "volume": 8457968.0, "close_time": 1774382399999, "quote_volume": 497261.82522, "trades": 8843, "taker_buy_base": 4071529.0, "taker_buy_quote": 239246.25325 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.05822, "high": 0.06159, "low": 0.05822, "close": 0.06146, "volume": 11086789.0, "close_time": 1774385999999, "quote_volume": 665657.01557, "trades": 9275, "taker_buy_base": 5718259.0, "taker_buy_quote": 343561.90072 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.06148, "high": 0.06269, "low": 0.05987, "close": 0.06089, "volume": 13753833.0, "close_time": 1774389599999, "quote_volume": 844071.56888, "trades": 12107, "taker_buy_base": 6741574.0, "taker_buy_quote": 413946.08344 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.06093, "high": 0.06216, "low": 0.05991, "close": 0.0614, "volume": 9650415.0, "close_time": 1774393199999, "quote_volume": 589630.29164, "trades": 7768, "taker_buy_base": 4742398.0, "taker_buy_quote": 289854.59283 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.06138, "high": 0.06158, "low": 0.05965, "close": 0.06074, "volume": 6105889.0, "close_time": 1774396799999, "quote_volume": 368966.93968, "trades": 6840, "taker_buy_base": 3021654.0, "taker_buy_quote": 182555.24912 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.06072, "high": 0.07801, "low": 0.05929, "close": 0.07199, "volume": 43067303.0, "close_time": 1774400399999, "quote_volume": 2953389.62314, "trades": 43108, "taker_buy_base": 22042951.0, "taker_buy_quote": 1510206.32718 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0719, "high": 0.07417, "low": 0.0658, "close": 0.06689, "volume": 25175144.0, "close_time": 1774403999999, "quote_volume": 1729656.74476, "trades": 23852, "taker_buy_base": 11961223.0, "taker_buy_quote": 822318.28768 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.06695, "high": 0.0715, "low": 0.06585, "close": 0.06838, "volume": 16260657.0, "close_time": 1774407599999, "quote_volume": 1121431.71514, "trades": 10437, "taker_buy_base": 7527729.0, "taker_buy_quote": 519183.53111 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.06833, "high": 0.06926, "low": 0.064, "close": 0.0651, "volume": 12107907.0, "close_time": 1774411199999, "quote_volume": 809545.79839, "trades": 7125, "taker_buy_base": 5576067.0, "taker_buy_quote": 373588.74751 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0651, "high": 0.06697, "low": 0.06302, "close": 0.06541, "volume": 11836274.0, "close_time": 1774414799999, "quote_volume": 773204.65142, "trades": 6113, "taker_buy_base": 5763274.0, "taker_buy_quote": 376274.71656 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.06529, "high": 0.069, "low": 0.06441, "close": 0.06689, "volume": 15529431.0, "close_time": 1774418399999, "quote_volume": 1038550.9753, "trades": 7940, "taker_buy_base": 7865405.0, "taker_buy_quote": 525362.79977 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.06684, "high": 0.06695, "low": 0.06415, "close": 0.06461, "volume": 11770794.0, "close_time": 1774421999999, "quote_volume": 772418.8809, "trades": 8060, "taker_buy_base": 5571107.0, "taker_buy_quote": 365590.97321 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.06466, "high": 0.06622, "low": 0.06367, "close": 0.06601, "volume": 7320042.0, "close_time": 1774425599999, "quote_volume": 474394.15674, "trades": 6094, "taker_buy_base": 3438756.0, "taker_buy_quote": 223023.52232 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.066, "high": 0.07321, "low": 0.0658, "close": 0.06778, "volume": 24342918.0, "close_time": 1774429199999, "quote_volume": 1691441.80041, "trades": 25499, "taker_buy_base": 12143756.0, "taker_buy_quote": 844327.42677 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.06774, "high": 0.06872, "low": 0.0655, "close": 0.06785, "volume": 12226577.0, "close_time": 1774432799999, "quote_volume": 822543.20088, "trades": 10764, "taker_buy_base": 5858267.0, "taker_buy_quote": 394570.63058 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.06778, "high": 0.06896, "low": 0.065, "close": 0.06607, "volume": 14107051.0, "close_time": 1774436399999, "quote_volume": 941889.9857, "trades": 11635, "taker_buy_base": 6747988.0, "taker_buy_quote": 450234.28038 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.06607, "high": 0.06658, "low": 0.06421, "close": 0.06554, "volume": 8511412.0, "close_time": 1774439999999, "quote_volume": 557047.59748, "trades": 8005, "taker_buy_base": 4093660.0, "taker_buy_quote": 268098.76118 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0655, "high": 0.06675, "low": 0.06341, "close": 0.06524, "volume": 11902236.0, "close_time": 1774443599999, "quote_volume": 775111.69309, "trades": 7417, "taker_buy_base": 6259784.0, "taker_buy_quote": 407280.1082 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.06528, "high": 0.06605, "low": 0.06172, "close": 0.06254, "volume": 8634612.0, "close_time": 1774447199999, "quote_volume": 556525.35617, "trades": 5247, "taker_buy_base": 3928708.0, "taker_buy_quote": 253295.78742 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.06256, "high": 0.06407, "low": 0.06102, "close": 0.06206, "volume": 8267088.0, "close_time": 1774450799999, "quote_volume": 517216.7645, "trades": 5170, "taker_buy_base": 3943328.0, "taker_buy_quote": 246716.99772 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.06204, "high": 0.06204, "low": 0.06054, "close": 0.0608, "volume": 3942533.0, "close_time": 1774454399999, "quote_volume": 240583.72185, "trades": 3169, "taker_buy_base": 2043086.0, "taker_buy_quote": 124736.26893 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.06078, "high": 0.06178, "low": 0.05982, "close": 0.06144, "volume": 4119635.0, "close_time": 1774457999999, "quote_volume": 250480.25861, "trades": 3758, "taker_buy_base": 1893018.0, "taker_buy_quote": 115150.17341 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0615, "high": 0.06202, "low": 0.05966, "close": 0.05966, "volume": 3651708.0, "close_time": 1774461599999, "quote_volume": 222446.16356, "trades": 4041, "taker_buy_base": 1605160.0, "taker_buy_quote": 97986.27699 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.05965, "high": 0.0601, "low": 0.05892, "close": 0.05918, "volume": 3578388.0, "close_time": 1774465199999, "quote_volume": 212906.7477, "trades": 4705, "taker_buy_base": 1773037.0, "taker_buy_quote": 105514.27951 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.05919, "high": 0.05926, "low": 0.05779, "close": 0.0581, "volume": 4996777.0, "close_time": 1774468799999, "quote_volume": 292283.68324, "trades": 3687, "taker_buy_base": 2354860.0, "taker_buy_quote": 137654.83882 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.05812, "high": 0.05832, "low": 0.05584, "close": 0.05704, "volume": 5012770.0, "close_time": 1774472399999, "quote_volume": 285195.69996, "trades": 4543, "taker_buy_base": 2285260.0, "taker_buy_quote": 129832.06198 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.05705, "high": 0.05927, "low": 0.0568, "close": 0.05893, "volume": 5495586.0, "close_time": 1774475999999, "quote_volume": 318929.04759, "trades": 4913, "taker_buy_base": 3175031.0, "taker_buy_quote": 184191.02819 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.05893, "high": 0.06227, "low": 0.05891, "close": 0.0611, "volume": 6878164.0, "close_time": 1774479599999, "quote_volume": 419616.48818, "trades": 7056, "taker_buy_base": 3387580.0, "taker_buy_quote": 206256.39722 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.06102, "high": 0.06109, "low": 0.05817, "close": 0.06044, "volume": 5003961.0, "close_time": 1774483199999, "quote_volume": 298462.4633, "trades": 5484, "taker_buy_base": 2455306.0, "taker_buy_quote": 146379.52225 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.06042, "high": 0.06825, "low": 0.05956, "close": 0.065, "volume": 23942299.0, "close_time": 1774486799999, "quote_volume": 1548568.95445, "trades": 26037, "taker_buy_base": 12401232.0, "taker_buy_quote": 802202.27525 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.06497, "high": 0.06497, "low": 0.0622, "close": 0.06398, "volume": 6220992.0, "close_time": 1774490399999, "quote_volume": 395309.98567, "trades": 6747, "taker_buy_base": 3125489.0, "taker_buy_quote": 198542.46975 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.06397, "high": 0.06397, "low": 0.0618, "close": 0.0626, "volume": 2478341.0, "close_time": 1774493999999, "quote_volume": 155429.21025, "trades": 3007, "taker_buy_base": 1080747.0, "taker_buy_quote": 67786.87048 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.06256, "high": 0.06294, "low": 0.05734, "close": 0.05779, "volume": 3585324.0, "close_time": 1774497599999, "quote_volume": 215501.64732, "trades": 5137, "taker_buy_base": 1562311.0, "taker_buy_quote": 94129.80227 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0578, "high": 0.0584, "low": 0.0571, "close": 0.05756, "volume": 3410002.0, "close_time": 1774501199999, "quote_volume": 196967.47664, "trades": 3689, "taker_buy_base": 972302.0, "taker_buy_quote": 56227.88808 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.05758, "high": 0.05785, "low": 0.05589, "close": 0.05699, "volume": 3392386.0, "close_time": 1774504799999, "quote_volume": 192624.57248, "trades": 3600, "taker_buy_base": 1309167.0, "taker_buy_quote": 74556.54575 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.05697, "high": 0.05795, "low": 0.05625, "close": 0.05637, "volume": 3304672.0, "close_time": 1774508399999, "quote_volume": 188683.48631, "trades": 4131, "taker_buy_base": 1545258.0, "taker_buy_quote": 88328.66945 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.05637, "high": 0.05992, "low": 0.05579, "close": 0.05908, "volume": 4404446.0, "close_time": 1774511999999, "quote_volume": 253787.222, "trades": 4907, "taker_buy_base": 2628519.0, "taker_buy_quote": 151359.28238 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.05908, "high": 0.06007, "low": 0.05653, "close": 0.05686, "volume": 4887888.0, "close_time": 1774515599999, "quote_volume": 283734.81728, "trades": 6391, "taker_buy_base": 2297426.0, "taker_buy_quote": 133604.17661 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.05686, "high": 0.05705, "low": 0.05559, "close": 0.05587, "volume": 3328611.0, "close_time": 1774519199999, "quote_volume": 187114.06166, "trades": 3694, "taker_buy_base": 1794197.0, "taker_buy_quote": 100919.99894 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0559, "high": 0.05594, "low": 0.05422, "close": 0.05431, "volume": 3727235.0, "close_time": 1774522799999, "quote_volume": 205213.19505, "trades": 3229, "taker_buy_base": 1247848.0, "taker_buy_quote": 68755.94921 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.05434, "high": 0.05531, "low": 0.05428, "close": 0.0549, "volume": 2550545.0, "close_time": 1774526399999, "quote_volume": 140004.16625, "trades": 2819, "taker_buy_base": 1426532.0, "taker_buy_quote": 78283.46294 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.05487, "high": 0.05526, "low": 0.05425, "close": 0.05444, "volume": 2263618.0, "close_time": 1774529999999, "quote_volume": 124122.54056, "trades": 2666, "taker_buy_base": 1238065.0, "taker_buy_quote": 67890.84827 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.05445, "high": 0.05509, "low": 0.05433, "close": 0.05468, "volume": 1754805.0, "close_time": 1774533599999, "quote_volume": 96029.16014, "trades": 2534, "taker_buy_base": 877731.0, "taker_buy_quote": 48030.62177 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.05464, "high": 0.05498, "low": 0.05363, "close": 0.05389, "volume": 3000610.0, "close_time": 1774537199999, "quote_volume": 162479.40131, "trades": 3023, "taker_buy_base": 1363382.0, "taker_buy_quote": 73876.77332 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0539, "high": 0.05436, "low": 0.0538, "close": 0.05403, "volume": 2009961.0, "close_time": 1774540799999, "quote_volume": 108769.31217, "trades": 2255, "taker_buy_base": 956196.0, "taker_buy_quote": 51746.93246 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.05402, "high": 0.05479, "low": 0.0538, "close": 0.0538, "volume": 1640731.0, "close_time": 1774544399999, "quote_volume": 89011.31609, "trades": 1896, "taker_buy_base": 950723.0, "taker_buy_quote": 51586.40444 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.05379, "high": 0.05433, "low": 0.05356, "close": 0.05398, "volume": 1165700.0, "close_time": 1774547999999, "quote_volume": 62861.20671, "trades": 1345, "taker_buy_base": 534947.0, "taker_buy_quote": 28881.91479 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.05399, "high": 0.0541, "low": 0.05365, "close": 0.05396, "volume": 557329.0, "close_time": 1774551599999, "quote_volume": 30020.12633, "trades": 826, "taker_buy_base": 255624.0, "taker_buy_quote": 13773.43234 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.05394, "high": 0.05459, "low": 0.05345, "close": 0.05421, "volume": 966522.0, "close_time": 1774555199999, "quote_volume": 52321.89156, "trades": 803, "taker_buy_base": 628636.0, "taker_buy_quote": 34042.58144 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.05415, "high": 0.05509, "low": 0.05403, "close": 0.05451, "volume": 1313786.0, "close_time": 1774558799999, "quote_volume": 71836.53921, "trades": 1268, "taker_buy_base": 654356.0, "taker_buy_quote": 35749.04962 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.05452, "high": 0.05471, "low": 0.05422, "close": 0.05443, "volume": 553981.0, "close_time": 1774562399999, "quote_volume": 30147.68, "trades": 575, "taker_buy_base": 182130.0, "taker_buy_quote": 9914.2796 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.05441, "high": 0.05509, "low": 0.05427, "close": 0.0545, "volume": 552518.0, "close_time": 1774565999999, "quote_volume": 30139.06799, "trades": 716, "taker_buy_base": 275847.0, "taker_buy_quote": 15059.98334 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0545, "high": 0.05641, "low": 0.05441, "close": 0.05532, "volume": 2680439.0, "close_time": 1774569599999, "quote_volume": 148237.54711, "trades": 2453, "taker_buy_base": 1179665.0, "taker_buy_quote": 65102.13774 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.05539, "high": 0.05999, "low": 0.05178, "close": 0.05297, "volume": 16381604.0, "close_time": 1774573199999, "quote_volume": 916810.24836, "trades": 14988, "taker_buy_base": 7110619.0, "taker_buy_quote": 397450.81789 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.05286, "high": 0.05291, "low": 0.05146, "close": 0.05162, "volume": 2034352.0, "close_time": 1774576799999, "quote_volume": 106076.72104, "trades": 2610, "taker_buy_base": 1237357.0, "taker_buy_quote": 64535.69575 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.05162, "high": 0.05165, "low": 0.05078, "close": 0.05114, "volume": 1158313.0, "close_time": 1774580399999, "quote_volume": 59369.59455, "trades": 1691, "taker_buy_base": 611970.0, "taker_buy_quote": 31383.63207 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.05112, "high": 0.05171, "low": 0.0508, "close": 0.05152, "volume": 1360457.0, "close_time": 1774583999999, "quote_volume": 69788.21036, "trades": 1279, "taker_buy_base": 835421.0, "taker_buy_quote": 42879.70392 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.05156, "high": 0.05172, "low": 0.0511, "close": 0.05166, "volume": 944033.0, "close_time": 1774587599999, "quote_volume": 48530.49843, "trades": 974, "taker_buy_base": 364077.0, "taker_buy_quote": 18719.7976 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.05163, "high": 0.05236, "low": 0.05154, "close": 0.05158, "volume": 1592108.0, "close_time": 1774591199999, "quote_volume": 82631.03781, "trades": 1374, "taker_buy_base": 1091377.0, "taker_buy_quote": 56618.68096 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.05161, "high": 0.05175, "low": 0.051, "close": 0.05119, "volume": 1281915.0, "close_time": 1774594799999, "quote_volume": 65708.81252, "trades": 1731, "taker_buy_base": 764181.0, "taker_buy_quote": 39188.34974 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.05119, "high": 0.05156, "low": 0.05108, "close": 0.05149, "volume": 1301682.0, "close_time": 1774598399999, "quote_volume": 66755.25588, "trades": 1663, "taker_buy_base": 863473.0, "taker_buy_quote": 44293.37865 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.05155, "high": 0.0518, "low": 0.05064, "close": 0.05141, "volume": 1333921.0, "close_time": 1774601999999, "quote_volume": 68374.15963, "trades": 1609, "taker_buy_base": 799508.0, "taker_buy_quote": 41020.29398 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.05141, "high": 0.05146, "low": 0.0505, "close": 0.05117, "volume": 2828762.0, "close_time": 1774605599999, "quote_volume": 144066.8824, "trades": 1574, "taker_buy_base": 1419036.0, "taker_buy_quote": 72344.26486 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.05116, "high": 0.05128, "low": 0.05007, "close": 0.05024, "volume": 1590479.0, "close_time": 1774609199999, "quote_volume": 80594.59381, "trades": 1750, "taker_buy_base": 882000.0, "taker_buy_quote": 44688.65941 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.05024, "high": 0.05106, "low": 0.0501, "close": 0.05046, "volume": 1926140.0, "close_time": 1774612799999, "quote_volume": 97581.60963, "trades": 2134, "taker_buy_base": 1069666.0, "taker_buy_quote": 54216.37211 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.05046, "high": 0.05053, "low": 0.05006, "close": 0.05031, "volume": 892346.0, "close_time": 1774616399999, "quote_volume": 44911.90943, "trades": 987, "taker_buy_base": 523228.0, "taker_buy_quote": 26354.3204 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0503, "high": 0.0514, "low": 0.05026, "close": 0.05041, "volume": 2628249.0, "close_time": 1774619999999, "quote_volume": 133454.59974, "trades": 1742, "taker_buy_base": 1340336.0, "taker_buy_quote": 68029.61764 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.05042, "high": 0.05098, "low": 0.05023, "close": 0.05027, "volume": 731534.0, "close_time": 1774623599999, "quote_volume": 36964.48625, "trades": 800, "taker_buy_base": 469668.0, "taker_buy_quote": 23725.63617 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.05027, "high": 0.0514, "low": 0.05024, "close": 0.05113, "volume": 938673.0, "close_time": 1774627199999, "quote_volume": 47771.91338, "trades": 1084, "taker_buy_base": 559880.0, "taker_buy_quote": 28490.61971 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0511, "high": 0.0532, "low": 0.05109, "close": 0.05164, "volume": 3157232.0, "close_time": 1774630799999, "quote_volume": 164235.38259, "trades": 3091, "taker_buy_base": 1801489.0, "taker_buy_quote": 93630.32398 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.05164, "high": 0.05178, "low": 0.05075, "close": 0.05084, "volume": 939224.0, "close_time": 1774634399999, "quote_volume": 48074.33056, "trades": 1204, "taker_buy_base": 379360.0, "taker_buy_quote": 19417.31795 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.05083, "high": 0.05084, "low": 0.05054, "close": 0.05075, "volume": 428441.0, "close_time": 1774637999999, "quote_volume": 21712.05373, "trades": 606, "taker_buy_base": 224345.0, "taker_buy_quote": 11370.87502 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.05069, "high": 0.05096, "low": 0.05052, "close": 0.05088, "volume": 387193.0, "close_time": 1774641599999, "quote_volume": 19639.61131, "trades": 527, "taker_buy_base": 252767.0, "taker_buy_quote": 12819.77126 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.05086, "high": 0.05147, "low": 0.05082, "close": 0.05093, "volume": 471675.0, "close_time": 1774645199999, "quote_volume": 24146.03801, "trades": 666, "taker_buy_base": 274067.0, "taker_buy_quote": 14028.37593 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.05096, "high": 0.05119, "low": 0.05081, "close": 0.05104, "volume": 462376.0, "close_time": 1774648799999, "quote_volume": 23559.77414, "trades": 533, "taker_buy_base": 164412.0, "taker_buy_quote": 8387.40912 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.05094, "high": 0.05145, "low": 0.0508, "close": 0.0513, "volume": 385034.0, "close_time": 1774652399999, "quote_volume": 19656.21486, "trades": 465, "taker_buy_base": 239884.0, "taker_buy_quote": 12254.04042 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.05132, "high": 0.05207, "low": 0.05124, "close": 0.05194, "volume": 387750.0, "close_time": 1774655999999, "quote_volume": 20009.24584, "trades": 670, "taker_buy_base": 224775.0, "taker_buy_quote": 11600.60411 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.05189, "high": 0.05189, "low": 0.04953, "close": 0.04994, "volume": 3442327.0, "close_time": 1774659599999, "quote_volume": 173188.29746, "trades": 2355, "taker_buy_base": 1319790.0, "taker_buy_quote": 66577.2197 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.04991, "high": 0.04991, "low": 0.04901, "close": 0.04927, "volume": 1523164.0, "close_time": 1774663199999, "quote_volume": 75121.21718, "trades": 1475, "taker_buy_base": 753390.0, "taker_buy_quote": 37171.17821 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.04932, "high": 0.04972, "low": 0.04931, "close": 0.04936, "volume": 641802.0, "close_time": 1774666799999, "quote_volume": 31788.28696, "trades": 858, "taker_buy_base": 403025.0, "taker_buy_quote": 19965.26844 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.04937, "high": 0.05009, "low": 0.04935, "close": 0.04982, "volume": 850444.0, "close_time": 1774670399999, "quote_volume": 42354.27917, "trades": 880, "taker_buy_base": 543959.0, "taker_buy_quote": 27086.79403 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.04981, "high": 0.05504, "low": 0.04981, "close": 0.05488, "volume": 6114515.0, "close_time": 1774673999999, "quote_volume": 321133.58468, "trades": 6406, "taker_buy_base": 3153400.0, "taker_buy_quote": 165408.78822 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0549, "high": 0.066, "low": 0.05322, "close": 0.06386, "volume": 36495192.0, "close_time": 1774677599999, "quote_volume": 2156246.91185, "trades": 35846, "taker_buy_base": 17882931.0, "taker_buy_quote": 1059930.74455 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0637, "high": 0.06532, "low": 0.06154, "close": 0.0634, "volume": 23717043.0, "close_time": 1774681199999, "quote_volume": 1499933.22621, "trades": 17589, "taker_buy_base": 11436973.0, "taker_buy_quote": 723483.22718 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.06329, "high": 0.071, "low": 0.06222, "close": 0.06598, "volume": 30093808.0, "close_time": 1774684799999, "quote_volume": 1999982.22351, "trades": 26665, "taker_buy_base": 15255745.0, "taker_buy_quote": 1011689.14711 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.06586, "high": 0.06768, "low": 0.06442, "close": 0.0664, "volume": 8185258.0, "close_time": 1774688399999, "quote_volume": 539951.81392, "trades": 9365, "taker_buy_base": 4167040.0, "taker_buy_quote": 275553.50532 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.06634, "high": 0.06634, "low": 0.06386, "close": 0.0648, "volume": 6965522.0, "close_time": 1774691999999, "quote_volume": 452693.64955, "trades": 6821, "taker_buy_base": 3516729.0, "taker_buy_quote": 228564.11905 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.06478, "high": 0.06869, "low": 0.06369, "close": 0.06655, "volume": 16106296.0, "close_time": 1774695599999, "quote_volume": 1070681.25258, "trades": 12482, "taker_buy_base": 8542043.0, "taker_buy_quote": 567479.34429 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.06656, "high": 0.067, "low": 0.06324, "close": 0.06412, "volume": 11713019.0, "close_time": 1774699199999, "quote_volume": 761300.13155, "trades": 13758, "taker_buy_base": 5422317.0, "taker_buy_quote": 352721.93097 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.06416, "high": 0.06563, "low": 0.06262, "close": 0.06294, "volume": 8311195.0, "close_time": 1774702799999, "quote_volume": 537453.33936, "trades": 7713, "taker_buy_base": 3669076.0, "taker_buy_quote": 237467.36833 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.06291, "high": 0.06324, "low": 0.06112, "close": 0.06169, "volume": 7119663.0, "close_time": 1774706399999, "quote_volume": 443010.5357, "trades": 6967, "taker_buy_base": 3545241.0, "taker_buy_quote": 220754.54233 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0617, "high": 0.06334, "low": 0.06169, "close": 0.06214, "volume": 6096909.0, "close_time": 1774709999999, "quote_volume": 382104.8932, "trades": 5401, "taker_buy_base": 3225479.0, "taker_buy_quote": 202110.40875 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.06216, "high": 0.06271, "low": 0.0611, "close": 0.06183, "volume": 4951633.0, "close_time": 1774713599999, "quote_volume": 306338.28224, "trades": 4308, "taker_buy_base": 2322384.0, "taker_buy_quote": 143872.86226 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.06185, "high": 0.06276, "low": 0.06143, "close": 0.06143, "volume": 3980158.0, "close_time": 1774717199999, "quote_volume": 247149.64609, "trades": 3642, "taker_buy_base": 2006870.0, "taker_buy_quote": 124641.6846 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.06145, "high": 0.06257, "low": 0.06145, "close": 0.06174, "volume": 2764404.0, "close_time": 1774720799999, "quote_volume": 171091.54388, "trades": 3825, "taker_buy_base": 1363732.0, "taker_buy_quote": 84440.36725 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.06175, "high": 0.06273, "low": 0.06139, "close": 0.06184, "volume": 2597417.0, "close_time": 1774724399999, "quote_volume": 161069.08072, "trades": 3391, "taker_buy_base": 1366396.0, "taker_buy_quote": 84806.13399 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.06187, "high": 0.06197, "low": 0.06034, "close": 0.06112, "volume": 3235497.0, "close_time": 1774727999999, "quote_volume": 197395.98394, "trades": 3118, "taker_buy_base": 1767593.0, "taker_buy_quote": 107725.84022 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0611, "high": 0.06148, "low": 0.0605, "close": 0.06095, "volume": 2645875.0, "close_time": 1774731599999, "quote_volume": 161242.36916, "trades": 3155, "taker_buy_base": 1407475.0, "taker_buy_quote": 85776.01392 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.06099, "high": 0.06183, "low": 0.06087, "close": 0.06102, "volume": 1882766.0, "close_time": 1774735199999, "quote_volume": 115260.63286, "trades": 2018, "taker_buy_base": 943850.0, "taker_buy_quote": 57801.13681 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.061, "high": 0.06291, "low": 0.06048, "close": 0.06198, "volume": 6006891.0, "close_time": 1774738799999, "quote_volume": 372206.58503, "trades": 4495, "taker_buy_base": 3234909.0, "taker_buy_quote": 200486.24967 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.06198, "high": 0.0654, "low": 0.06132, "close": 0.06336, "volume": 10974792.0, "close_time": 1774742399999, "quote_volume": 697367.26072, "trades": 10267, "taker_buy_base": 5343413.0, "taker_buy_quote": 339654.29681 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.06338, "high": 0.0648, "low": 0.0593, "close": 0.06063, "volume": 11071254.0, "close_time": 1774745999999, "quote_volume": 683420.02805, "trades": 9366, "taker_buy_base": 4990872.0, "taker_buy_quote": 308582.98222 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.06064, "high": 0.06514, "low": 0.0604, "close": 0.06171, "volume": 8248555.0, "close_time": 1774749599999, "quote_volume": 520918.19525, "trades": 6668, "taker_buy_base": 4031463.0, "taker_buy_quote": 254699.99375 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.06171, "high": 0.06202, "low": 0.06066, "close": 0.06123, "volume": 2475230.0, "close_time": 1774753199999, "quote_volume": 152161.34218, "trades": 3064, "taker_buy_base": 1186478.0, "taker_buy_quote": 72973.59711 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.06122, "high": 0.06157, "low": 0.06014, "close": 0.06076, "volume": 1901878.0, "close_time": 1774756799999, "quote_volume": 115532.26428, "trades": 1956, "taker_buy_base": 876008.0, "taker_buy_quote": 53228.29125 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.06074, "high": 0.06194, "low": 0.06068, "close": 0.06086, "volume": 1387826.0, "close_time": 1774760399999, "quote_volume": 85017.22324, "trades": 1644, "taker_buy_base": 725148.0, "taker_buy_quote": 44433.70216 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.06085, "high": 0.06148, "low": 0.0603, "close": 0.06044, "volume": 1728765.0, "close_time": 1774763999999, "quote_volume": 105103.03198, "trades": 1825, "taker_buy_base": 802710.0, "taker_buy_quote": 48834.76018 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.06044, "high": 0.06087, "low": 0.05959, "close": 0.06005, "volume": 2059949.0, "close_time": 1774767599999, "quote_volume": 124049.57968, "trades": 2242, "taker_buy_base": 1199735.0, "taker_buy_quote": 72282.4133 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.06009, "high": 0.06009, "low": 0.05901, "close": 0.05901, "volume": 2273496.0, "close_time": 1774771199999, "quote_volume": 135171.50876, "trades": 2387, "taker_buy_base": 1170361.0, "taker_buy_quote": 69569.03496 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.05904, "high": 0.05945, "low": 0.05841, "close": 0.05878, "volume": 1806410.0, "close_time": 1774774799999, "quote_volume": 106521.59924, "trades": 1746, "taker_buy_base": 760488.0, "taker_buy_quote": 44880.09718 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.05877, "high": 0.05968, "low": 0.05865, "close": 0.05909, "volume": 1678897.0, "close_time": 1774778399999, "quote_volume": 99203.30927, "trades": 1957, "taker_buy_base": 736304.0, "taker_buy_quote": 43499.20464 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.05907, "high": 0.0592, "low": 0.05767, "close": 0.05768, "volume": 3112740.0, "close_time": 1774781999999, "quote_volume": 181327.15445, "trades": 2505, "taker_buy_base": 1532739.0, "taker_buy_quote": 89216.7414 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.05771, "high": 0.0585, "low": 0.05741, "close": 0.05775, "volume": 2604231.0, "close_time": 1774785599999, "quote_volume": 151093.15595, "trades": 2528, "taker_buy_base": 1405168.0, "taker_buy_quote": 81469.59675 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.05776, "high": 0.05809, "low": 0.05694, "close": 0.05705, "volume": 1683597.0, "close_time": 1774789199999, "quote_volume": 96836.47593, "trades": 2036, "taker_buy_base": 900690.0, "taker_buy_quote": 51831.60648 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.05706, "high": 0.05801, "low": 0.05685, "close": 0.05685, "volume": 3610164.0, "close_time": 1774792799999, "quote_volume": 207305.44564, "trades": 2041, "taker_buy_base": 1726061.0, "taker_buy_quote": 99035.23547 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.05687, "high": 0.05857, "low": 0.0568, "close": 0.05851, "volume": 1343905.0, "close_time": 1774796399999, "quote_volume": 77677.36193, "trades": 1603, "taker_buy_base": 728802.0, "taker_buy_quote": 42123.49328 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.05852, "high": 0.0591, "low": 0.0581, "close": 0.05858, "volume": 1551527.0, "close_time": 1774799999999, "quote_volume": 90890.05456, "trades": 1763, "taker_buy_base": 898745.0, "taker_buy_quote": 52640.68316 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.05858, "high": 0.05969, "low": 0.05825, "close": 0.05869, "volume": 1918403.0, "close_time": 1774803599999, "quote_volume": 112952.53856, "trades": 2145, "taker_buy_base": 1075407.0, "taker_buy_quote": 63299.22649 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.05872, "high": 0.05952, "low": 0.05844, "close": 0.05914, "volume": 1629372.0, "close_time": 1774807199999, "quote_volume": 96090.52012, "trades": 1570, "taker_buy_base": 953928.0, "taker_buy_quote": 56290.63955 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.05914, "high": 0.06075, "low": 0.05883, "close": 0.05985, "volume": 2269120.0, "close_time": 1774810799999, "quote_volume": 135963.8435, "trades": 2228, "taker_buy_base": 1506263.0, "taker_buy_quote": 90258.70063 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.05981, "high": 0.0604, "low": 0.05915, "close": 0.05946, "volume": 1108897.0, "close_time": 1774814399999, "quote_volume": 66131.57109, "trades": 1355, "taker_buy_base": 557444.0, "taker_buy_quote": 33243.67197 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.05948, "high": 0.05962, "low": 0.0589, "close": 0.05924, "volume": 1121651.0, "close_time": 1774817999999, "quote_volume": 66465.1503, "trades": 1258, "taker_buy_base": 551822.0, "taker_buy_quote": 32707.7501 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.05928, "high": 0.06061, "low": 0.05914, "close": 0.05976, "volume": 1228783.0, "close_time": 1774821599999, "quote_volume": 73471.45846, "trades": 1282, "taker_buy_base": 628576.0, "taker_buy_quote": 37640.82702 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.05975, "high": 0.05982, "low": 0.05788, "close": 0.05879, "volume": 1408773.0, "close_time": 1774825199999, "quote_volume": 82575.84698, "trades": 1235, "taker_buy_base": 769793.0, "taker_buy_quote": 45095.65318 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.05877, "high": 0.06029, "low": 0.05862, "close": 0.05998, "volume": 1845204.0, "close_time": 1774828799999, "quote_volume": 109602.49207, "trades": 2026, "taker_buy_base": 952278.0, "taker_buy_quote": 56607.21523 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.05998, "high": 0.09543, "low": 0.05831, "close": 0.07507, "volume": 56924013.0, "close_time": 1774832399999, "quote_volume": 4271706.00587, "trades": 74282, "taker_buy_base": 29389276.0, "taker_buy_quote": 2203151.64475 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.07495, "high": 0.07895, "low": 0.0718, "close": 0.07402, "volume": 18497255.0, "close_time": 1774835999999, "quote_volume": 1376971.43507, "trades": 21463, "taker_buy_base": 8347454.0, "taker_buy_quote": 622155.28088 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.07404, "high": 0.07616, "low": 0.07253, "close": 0.07536, "volume": 5079305.0, "close_time": 1774839599999, "quote_volume": 376499.16802, "trades": 6383, "taker_buy_base": 2506870.0, "taker_buy_quote": 186140.89693 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.07532, "high": 0.083, "low": 0.07145, "close": 0.07275, "volume": 27222324.0, "close_time": 1774843199999, "quote_volume": 2067011.35551, "trades": 31810, "taker_buy_base": 14634259.0, "taker_buy_quote": 1112562.75972 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0727, "high": 0.07585, "low": 0.07253, "close": 0.07332, "volume": 8539592.0, "close_time": 1774846799999, "quote_volume": 633695.05661, "trades": 9424, "taker_buy_base": 4240170.0, "taker_buy_quote": 314585.51202 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0733, "high": 0.07346, "low": 0.07016, "close": 0.07046, "volume": 7349552.0, "close_time": 1774850399999, "quote_volume": 524430.49482, "trades": 8782, "taker_buy_base": 3552499.0, "taker_buy_quote": 253830.30558 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.07046, "high": 0.07068, "low": 0.06891, "close": 0.0691, "volume": 6994701.0, "close_time": 1774853999999, "quote_volume": 488695.2783, "trades": 8191, "taker_buy_base": 3071647.0, "taker_buy_quote": 214547.74936 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.06905, "high": 0.07169, "low": 0.06891, "close": 0.07162, "volume": 3835263.0, "close_time": 1774857599999, "quote_volume": 271873.2985, "trades": 5138, "taker_buy_base": 1941120.0, "taker_buy_quote": 137623.29334 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.07166, "high": 0.0735, "low": 0.07022, "close": 0.07042, "volume": 6030852.0, "close_time": 1774861199999, "quote_volume": 433492.9076, "trades": 5592, "taker_buy_base": 3056473.0, "taker_buy_quote": 219555.95311 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.07043, "high": 0.07115, "low": 0.06938, "close": 0.07091, "volume": 3542499.0, "close_time": 1774864799999, "quote_volume": 248537.33068, "trades": 3857, "taker_buy_base": 1885270.0, "taker_buy_quote": 132363.87595 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.07091, "high": 0.07181, "low": 0.07004, "close": 0.0703, "volume": 4619754.0, "close_time": 1774868399999, "quote_volume": 328215.58763, "trades": 5305, "taker_buy_base": 2205956.0, "taker_buy_quote": 156759.60759 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.07026, "high": 0.07189, "low": 0.06986, "close": 0.07119, "volume": 3517458.0, "close_time": 1774871999999, "quote_volume": 249915.19014, "trades": 3958, "taker_buy_base": 1923591.0, "taker_buy_quote": 136763.34931 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.07123, "high": 0.07137, "low": 0.07003, "close": 0.07024, "volume": 1927526.0, "close_time": 1774875599999, "quote_volume": 136131.00988, "trades": 2154, "taker_buy_base": 824384.0, "taker_buy_quote": 58261.43685 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.07026, "high": 0.0738, "low": 0.07002, "close": 0.07178, "volume": 6636695.0, "close_time": 1774879199999, "quote_volume": 479174.34967, "trades": 6414, "taker_buy_base": 3612004.0, "taker_buy_quote": 261080.75947 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.07176, "high": 0.07294, "low": 0.07109, "close": 0.07245, "volume": 3677223.0, "close_time": 1774882799999, "quote_volume": 264881.17601, "trades": 4185, "taker_buy_base": 2342468.0, "taker_buy_quote": 168827.53531 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.07248, "high": 0.07752, "low": 0.07234, "close": 0.07714, "volume": 13865224.0, "close_time": 1774886399999, "quote_volume": 1040594.6677, "trades": 15700, "taker_buy_base": 8019504.0, "taker_buy_quote": 601669.43828 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.07711, "high": 0.09456, "low": 0.07705, "close": 0.08144, "volume": 47911042.0, "close_time": 1774889999999, "quote_volume": 4088059.27109, "trades": 59079, "taker_buy_base": 24575319.0, "taker_buy_quote": 2097717.29156 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.08144, "high": 0.0828, "low": 0.07921, "close": 0.08028, "volume": 15753137.0, "close_time": 1774893599999, "quote_volume": 1272772.72941, "trades": 19452, "taker_buy_base": 8183732.0, "taker_buy_quote": 661194.53532 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.08028, "high": 0.08209, "low": 0.08007, "close": 0.08046, "volume": 5521901.0, "close_time": 1774897199999, "quote_volume": 448195.12685, "trades": 7420, "taker_buy_base": 2609569.0, "taker_buy_quote": 211876.01726 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.08053, "high": 0.08471, "low": 0.07874, "close": 0.08331, "volume": 9193474.0, "close_time": 1774900799999, "quote_volume": 753958.00474, "trades": 11877, "taker_buy_base": 4924990.0, "taker_buy_quote": 403789.15818 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.08326, "high": 0.08399, "low": 0.0802, "close": 0.08146, "volume": 9533330.0, "close_time": 1774904399999, "quote_volume": 777910.53335, "trades": 11002, "taker_buy_base": 4766249.0, "taker_buy_quote": 388840.28832 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.08146, "high": 0.08362, "low": 0.08129, "close": 0.08208, "volume": 4588052.0, "close_time": 1774907999999, "quote_volume": 377931.26433, "trades": 4845, "taker_buy_base": 2865889.0, "taker_buy_quote": 236161.83256 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.08203, "high": 0.08286, "low": 0.08128, "close": 0.08184, "volume": 2443793.0, "close_time": 1774911599999, "quote_volume": 200458.40923, "trades": 2788, "taker_buy_base": 1177119.0, "taker_buy_quote": 96506.66921 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.08181, "high": 0.08747, "low": 0.08164, "close": 0.08548, "volume": 15232978.0, "close_time": 1774915199999, "quote_volume": 1299660.07577, "trades": 13832, "taker_buy_base": 7828252.0, "taker_buy_quote": 668424.3596 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0855, "high": 0.0894, "low": 0.08254, "close": 0.08403, "volume": 17948166.0, "close_time": 1774918799999, "quote_volume": 1547257.52705, "trades": 18671, "taker_buy_base": 9165571.0, "taker_buy_quote": 791632.20137 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.08398, "high": 0.08579, "low": 0.07652, "close": 0.07718, "volume": 10418478.0, "close_time": 1774922399999, "quote_volume": 842458.732, "trades": 13042, "taker_buy_base": 4505812.0, "taker_buy_quote": 365423.46736 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0772, "high": 0.0797, "low": 0.07703, "close": 0.07849, "volume": 7923312.0, "close_time": 1774925999999, "quote_volume": 621679.53207, "trades": 7811, "taker_buy_base": 3634363.0, "taker_buy_quote": 285156.3644 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.07849, "high": 0.07894, "low": 0.07705, "close": 0.07715, "volume": 4133579.0, "close_time": 1774929599999, "quote_volume": 322472.92583, "trades": 4486, "taker_buy_base": 1994364.0, "taker_buy_quote": 155615.01087 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.07717, "high": 0.0796, "low": 0.0765, "close": 0.0795, "volume": 4108770.0, "close_time": 1774933199999, "quote_volume": 320704.31383, "trades": 4991, "taker_buy_base": 2161669.0, "taker_buy_quote": 168723.25362 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.07952, "high": 0.08086, "low": 0.07774, "close": 0.07995, "volume": 5618020.0, "close_time": 1774936799999, "quote_volume": 445870.89814, "trades": 5671, "taker_buy_base": 2900408.0, "taker_buy_quote": 230154.67025 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.07994, "high": 0.085, "low": 0.0787, "close": 0.08262, "volume": 13572971.0, "close_time": 1774940399999, "quote_volume": 1116188.7176, "trades": 14788, "taker_buy_base": 6764033.0, "taker_buy_quote": 557885.66732 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.08257, "high": 0.08481, "low": 0.08213, "close": 0.08327, "volume": 6410073.0, "close_time": 1774943999999, "quote_volume": 533932.55414, "trades": 5875, "taker_buy_base": 3206036.0, "taker_buy_quote": 267297.34758 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.08334, "high": 0.08335, "low": 0.07785, "close": 0.07912, "volume": 8640626.0, "close_time": 1774947599999, "quote_volume": 704799.36147, "trades": 7046, "taker_buy_base": 3207531.0, "taker_buy_quote": 261468.33786 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.07912, "high": 0.0793, "low": 0.07601, "close": 0.07815, "volume": 5090208.0, "close_time": 1774951199999, "quote_volume": 394469.35188, "trades": 7673, "taker_buy_base": 2334808.0, "taker_buy_quote": 181214.91166 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.07808, "high": 0.07896, "low": 0.07628, "close": 0.07698, "volume": 3161572.0, "close_time": 1774954799999, "quote_volume": 245760.93778, "trades": 3903, "taker_buy_base": 1474737.0, "taker_buy_quote": 114640.64435 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.07698, "high": 0.07828, "low": 0.07664, "close": 0.07729, "volume": 2844105.0, "close_time": 1774958399999, "quote_volume": 220062.97784, "trades": 3305, "taker_buy_base": 1618342.0, "taker_buy_quote": 125233.40279 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.07729, "high": 0.079, "low": 0.07698, "close": 0.07828, "volume": 3949247.0, "close_time": 1774961999999, "quote_volume": 307388.78731, "trades": 3596, "taker_buy_base": 2043675.0, "taker_buy_quote": 158878.43566 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.07826, "high": 0.07964, "low": 0.07473, "close": 0.07625, "volume": 5793018.0, "close_time": 1774965599999, "quote_volume": 445886.52192, "trades": 5282, "taker_buy_base": 2391338.0, "taker_buy_quote": 184125.41627 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.07614, "high": 0.07641, "low": 0.07423, "close": 0.07463, "volume": 3342410.0, "close_time": 1774969199999, "quote_volume": 251463.17796, "trades": 4398, "taker_buy_base": 1681722.0, "taker_buy_quote": 126452.3101 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.07461, "high": 0.07575, "low": 0.07389, "close": 0.07438, "volume": 2356578.0, "close_time": 1774972799999, "quote_volume": 176006.17738, "trades": 2865, "taker_buy_base": 1336284.0, "taker_buy_quote": 99816.81538 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.07432, "high": 0.0754, "low": 0.0736, "close": 0.07511, "volume": 2119973.0, "close_time": 1774976399999, "quote_volume": 158243.62294, "trades": 2977, "taker_buy_base": 1112920.0, "taker_buy_quote": 83141.27388 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.07511, "high": 0.07579, "low": 0.07416, "close": 0.07507, "volume": 2566419.0, "close_time": 1774979999999, "quote_volume": 192945.92447, "trades": 3494, "taker_buy_base": 1395612.0, "taker_buy_quote": 104984.30294 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.07507, "high": 0.07562, "low": 0.07432, "close": 0.07466, "volume": 1462478.0, "close_time": 1774983599999, "quote_volume": 109446.75571, "trades": 2319, "taker_buy_base": 713322.0, "taker_buy_quote": 53402.43678 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.07464, "high": 0.0757, "low": 0.07463, "close": 0.07543, "volume": 1648197.0, "close_time": 1774987199999, "quote_volume": 124069.08395, "trades": 2354, "taker_buy_base": 972089.0, "taker_buy_quote": 73191.22172 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.07542, "high": 0.07643, "low": 0.07498, "close": 0.07567, "volume": 1988505.0, "close_time": 1774990799999, "quote_volume": 150347.48503, "trades": 2945, "taker_buy_base": 1137057.0, "taker_buy_quote": 85993.23476 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.07569, "high": 0.079, "low": 0.07553, "close": 0.07888, "volume": 4490132.0, "close_time": 1774994399999, "quote_volume": 349836.71913, "trades": 4003, "taker_buy_base": 2564554.0, "taker_buy_quote": 199831.57612 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.07886, "high": 0.09109, "low": 0.0785, "close": 0.08184, "volume": 16545175.0, "close_time": 1774997999999, "quote_volume": 1390697.41004, "trades": 20991, "taker_buy_base": 8986644.0, "taker_buy_quote": 756115.81262 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.08184, "high": 0.0851, "low": 0.08173, "close": 0.08304, "volume": 3987008.0, "close_time": 1775001599999, "quote_volume": 332140.37425, "trades": 5828, "taker_buy_base": 2571586.0, "taker_buy_quote": 214437.91658 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0831, "high": 0.08358, "low": 0.07875, "close": 0.07951, "volume": 3942936.0, "close_time": 1775005199999, "quote_volume": 319154.23041, "trades": 7721, "taker_buy_base": 1347351.0, "taker_buy_quote": 109413.86988 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.07955, "high": 0.08046, "low": 0.07826, "close": 0.0789, "volume": 1233198.0, "close_time": 1775008799999, "quote_volume": 97732.13988, "trades": 2550, "taker_buy_base": 671988.0, "taker_buy_quote": 53292.20868 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.07895, "high": 0.07984, "low": 0.07822, "close": 0.07965, "volume": 1074964.0, "close_time": 1775012399999, "quote_volume": 85156.78723, "trades": 2097, "taker_buy_base": 616386.0, "taker_buy_quote": 48897.05623 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.07962, "high": 0.08406, "low": 0.07962, "close": 0.08306, "volume": 4930225.0, "close_time": 1775015999999, "quote_volume": 404639.72509, "trades": 7208, "taker_buy_base": 2866511.0, "taker_buy_quote": 235599.79996 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.08304, "high": 0.09079, "low": 0.08196, "close": 0.08872, "volume": 9987960.0, "close_time": 1775019599999, "quote_volume": 871058.90082, "trades": 12661, "taker_buy_base": 6383777.0, "taker_buy_quote": 557623.94578 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.08868, "high": 0.105, "low": 0.08848, "close": 0.09534, "volume": 27405270.0, "close_time": 1775023199999, "quote_volume": 2632546.34102, "trades": 41200, "taker_buy_base": 13730526.0, "taker_buy_quote": 1308688.66672 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.09538, "high": 0.10812, "low": 0.09413, "close": 0.10627, "volume": 16966605.0, "close_time": 1775026799999, "quote_volume": 1718074.60638, "trades": 28598, "taker_buy_base": 9382160.0, "taker_buy_quote": 951166.53045 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.10634, "high": 0.11122, "low": 0.10313, "close": 0.10492, "volume": 17416033.0, "close_time": 1775030399999, "quote_volume": 1860956.71094, "trades": 21147, "taker_buy_base": 8879445.0, "taker_buy_quote": 949561.02524 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.10493, "high": 0.10974, "low": 0.10262, "close": 0.10366, "volume": 8714679.0, "close_time": 1775033999999, "quote_volume": 922323.29779, "trades": 11962, "taker_buy_base": 4281184.0, "taker_buy_quote": 453493.53139 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.10367, "high": 0.1059, "low": 0.10284, "close": 0.10381, "volume": 4917449.0, "close_time": 1775037599999, "quote_volume": 510359.63852, "trades": 6940, "taker_buy_base": 2564735.0, "taker_buy_quote": 266212.7625 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.10389, "high": 0.10974, "low": 0.1033, "close": 0.10376, "volume": 9523554.0, "close_time": 1775041199999, "quote_volume": 1014973.38206, "trades": 12606, "taker_buy_base": 5453968.0, "taker_buy_quote": 581780.2206 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1036, "high": 0.10758, "low": 0.10319, "close": 0.10675, "volume": 4746281.0, "close_time": 1775044799999, "quote_volume": 497872.63629, "trades": 7365, "taker_buy_base": 2350582.0, "taker_buy_quote": 246832.86613 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.10676, "high": 0.11404, "low": 0.10496, "close": 0.10778, "volume": 17167446.0, "close_time": 1775048399999, "quote_volume": 1876657.03277, "trades": 17425, "taker_buy_base": 8547587.0, "taker_buy_quote": 935165.5858 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.1078, "high": 0.11111, "low": 0.10486, "close": 0.10852, "volume": 13114014.0, "close_time": 1775051999999, "quote_volume": 1412580.05935, "trades": 16024, "taker_buy_base": 7060978.0, "taker_buy_quote": 761275.19185 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.10853, "high": 0.11609, "low": 0.10672, "close": 0.11095, "volume": 25156844.0, "close_time": 1775055599999, "quote_volume": 2798129.9599, "trades": 27208, "taker_buy_base": 12662167.0, "taker_buy_quote": 1409266.25888 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.11093, "high": 0.12998, "low": 0.11008, "close": 0.1287, "volume": 30000581.0, "close_time": 1775059199999, "quote_volume": 3581944.09528, "trades": 37379, "taker_buy_base": 16057885.0, "taker_buy_quote": 1921932.27471 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1287, "high": 0.1354, "low": 0.11985, "close": 0.12208, "volume": 30655683.0, "close_time": 1775062799999, "quote_volume": 3873507.69984, "trades": 39157, "taker_buy_base": 15218992.0, "taker_buy_quote": 1924301.25029 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.12208, "high": 0.1266, "low": 0.12158, "close": 0.12309, "volume": 10307984.0, "close_time": 1775066399999, "quote_volume": 1280906.28027, "trades": 12598, "taker_buy_base": 5110561.0, "taker_buy_quote": 635252.99354 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.12316, "high": 0.12514, "low": 0.12076, "close": 0.12172, "volume": 5267487.0, "close_time": 1775069999999, "quote_volume": 643688.3841, "trades": 8641, "taker_buy_base": 2154367.0, "taker_buy_quote": 263502.03085 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.12164, "high": 0.1281, "low": 0.12159, "close": 0.12359, "volume": 14110240.0, "close_time": 1775073599999, "quote_volume": 1761669.05189, "trades": 14839, "taker_buy_base": 7849803.0, "taker_buy_quote": 979934.72984 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.12359, "high": 0.127, "low": 0.12096, "close": 0.12416, "volume": 6959399.0, "close_time": 1775077199999, "quote_volume": 865374.14266, "trades": 11293, "taker_buy_base": 3848728.0, "taker_buy_quote": 479216.27463 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.12417, "high": 0.12884, "low": 0.12341, "close": 0.12557, "volume": 7286839.0, "close_time": 1775080799999, "quote_volume": 921452.94822, "trades": 10537, "taker_buy_base": 3765766.0, "taker_buy_quote": 476130.7681 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.12561, "high": 0.13367, "low": 0.12385, "close": 0.13323, "volume": 9584789.0, "close_time": 1775084399999, "quote_volume": 1242366.73904, "trades": 13987, "taker_buy_base": 5488020.0, "taker_buy_quote": 712154.1399 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.13331, "high": 0.13415, "low": 0.10736, "close": 0.11177, "volume": 27203758.0, "close_time": 1775087999999, "quote_volume": 3169861.59836, "trades": 33478, "taker_buy_base": 13767985.0, "taker_buy_quote": 1593495.95558 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.11173, "high": 0.12037, "low": 0.10775, "close": 0.11585, "volume": 21933732.0, "close_time": 1775091599999, "quote_volume": 2543508.93759, "trades": 25581, "taker_buy_base": 11521303.0, "taker_buy_quote": 1337543.64475 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.11585, "high": 0.12113, "low": 0.11404, "close": 0.11774, "volume": 11265371.0, "close_time": 1775095199999, "quote_volume": 1330065.35535, "trades": 16672, "taker_buy_base": 5688617.0, "taker_buy_quote": 671488.5553 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.11769, "high": 0.11881, "low": 0.11177, "close": 0.11433, "volume": 7022762.0, "close_time": 1775098799999, "quote_volume": 813166.27069, "trades": 9588, "taker_buy_base": 3422416.0, "taker_buy_quote": 395490.93546 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.11444, "high": 0.1181, "low": 0.11312, "close": 0.11548, "volume": 6414212.0, "close_time": 1775102399999, "quote_volume": 741078.14364, "trades": 8799, "taker_buy_base": 3069698.0, "taker_buy_quote": 354586.08372 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1156, "high": 0.1181, "low": 0.09512, "close": 0.10093, "volume": 20573666.0, "close_time": 1775105999999, "quote_volume": 2202538.80879, "trades": 27124, "taker_buy_base": 8801541.0, "taker_buy_quote": 944571.96243 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.10094, "high": 0.10504, "low": 0.09971, "close": 0.1018, "volume": 8945245.0, "close_time": 1775109599999, "quote_volume": 919726.95827, "trades": 14519, "taker_buy_base": 4333580.0, "taker_buy_quote": 445689.36257 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.10174, "high": 0.10415, "low": 0.09936, "close": 0.09972, "volume": 11494481.0, "close_time": 1775113199999, "quote_volume": 1164751.31795, "trades": 14469, "taker_buy_base": 5540127.0, "taker_buy_quote": 561002.08116 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.09973, "high": 0.12142, "low": 0.0996, "close": 0.11836, "volume": 24236668.0, "close_time": 1775116799999, "quote_volume": 2735051.19848, "trades": 35963, "taker_buy_base": 13503194.0, "taker_buy_quote": 1519184.29154 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.11826, "high": 0.12164, "low": 0.11349, "close": 0.12046, "volume": 13393404.0, "close_time": 1775120399999, "quote_volume": 1585415.88187, "trades": 15875, "taker_buy_base": 6697275.0, "taker_buy_quote": 792868.23109 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.1205, "high": 0.12687, "low": 0.113, "close": 0.11412, "volume": 23151901.0, "close_time": 1775123999999, "quote_volume": 2786820.06677, "trades": 39060, "taker_buy_base": 11512868.0, "taker_buy_quote": 1387075.39645 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.11407, "high": 0.1193, "low": 0.11278, "close": 0.11841, "volume": 12203430.0, "close_time": 1775127599999, "quote_volume": 1413526.36784, "trades": 15901, "taker_buy_base": 6599089.0, "taker_buy_quote": 764122.67004 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.11844, "high": 0.12041, "low": 0.1144, "close": 0.11577, "volume": 4107043.0, "close_time": 1775131199999, "quote_volume": 480036.31575, "trades": 8974, "taker_buy_base": 1907592.0, "taker_buy_quote": 222582.2936 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.11591, "high": 0.11595, "low": 0.10539, "close": 0.10828, "volume": 13594328.0, "close_time": 1775134799999, "quote_volume": 1512479.58327, "trades": 17696, "taker_buy_base": 5989809.0, "taker_buy_quote": 667081.55802 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.10832, "high": 0.1107, "low": 0.10048, "close": 0.10413, "volume": 33564978.0, "close_time": 1775138399999, "quote_volume": 3529201.31576, "trades": 49552, "taker_buy_base": 15152184.0, "taker_buy_quote": 1595090.64842 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.10417, "high": 0.10624, "low": 0.1035, "close": 0.10528, "volume": 5471879.0, "close_time": 1775141999999, "quote_volume": 573322.92658, "trades": 7820, "taker_buy_base": 3017635.0, "taker_buy_quote": 316193.3865 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.10536, "high": 0.10808, "low": 0.10208, "close": 0.10369, "volume": 7032687.0, "close_time": 1775145599999, "quote_volume": 736899.09289, "trades": 9683, "taker_buy_base": 3916581.0, "taker_buy_quote": 410415.64705 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.10373, "high": 0.10608, "low": 0.10217, "close": 0.10382, "volume": 5246649.0, "close_time": 1775149199999, "quote_volume": 545093.76403, "trades": 6550, "taker_buy_base": 2930902.0, "taker_buy_quote": 304822.47862 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.10382, "high": 0.10461, "low": 0.10144, "close": 0.1025, "volume": 4131479.0, "close_time": 1775152799999, "quote_volume": 425509.26337, "trades": 6413, "taker_buy_base": 2110367.0, "taker_buy_quote": 217510.94985 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.10255, "high": 0.10538, "low": 0.1019, "close": 0.10498, "volume": 2899963.0, "close_time": 1775156399999, "quote_volume": 299720.44573, "trades": 4629, "taker_buy_base": 1727027.0, "taker_buy_quote": 178563.5234 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.10494, "high": 0.10672, "low": 0.10328, "close": 0.10642, "volume": 2633896.0, "close_time": 1775159999999, "quote_volume": 276043.07715, "trades": 3744, "taker_buy_base": 1457539.0, "taker_buy_quote": 153038.06533 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.10628, "high": 0.1076, "low": 0.10448, "close": 0.10451, "volume": 2333483.0, "close_time": 1775163599999, "quote_volume": 248019.64169, "trades": 3447, "taker_buy_base": 1346359.0, "taker_buy_quote": 143174.33371 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.10456, "high": 0.1051, "low": 0.10149, "close": 0.1042, "volume": 2906753.0, "close_time": 1775167199999, "quote_volume": 300401.53322, "trades": 3365, "taker_buy_base": 1631978.0, "taker_buy_quote": 168783.06382 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.10436, "high": 0.11057, "low": 0.10344, "close": 0.10763, "volume": 3524868.0, "close_time": 1775170799999, "quote_volume": 379106.86851, "trades": 6241, "taker_buy_base": 1893820.0, "taker_buy_quote": 203610.54405 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.10763, "high": 0.11, "low": 0.10639, "close": 0.10788, "volume": 3561874.0, "close_time": 1775174399999, "quote_volume": 384719.04637, "trades": 6042, "taker_buy_base": 1757458.0, "taker_buy_quote": 189707.52396 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.10792, "high": 0.11422, "low": 0.1049, "close": 0.11188, "volume": 6130945.0, "close_time": 1775177999999, "quote_volume": 677937.20573, "trades": 16583, "taker_buy_base": 3149348.0, "taker_buy_quote": 348852.12472 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.11188, "high": 0.11208, "low": 0.10338, "close": 0.10548, "volume": 2855668.0, "close_time": 1775181599999, "quote_volume": 307555.03268, "trades": 5068, "taker_buy_base": 1174253.0, "taker_buy_quote": 126840.61442 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.10548, "high": 0.10796, "low": 0.10496, "close": 0.10692, "volume": 1048506.0, "close_time": 1775185199999, "quote_volume": 111605.8911, "trades": 2421, "taker_buy_base": 552217.0, "taker_buy_quote": 58801.61799 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.10691, "high": 0.11134, "low": 0.10499, "close": 0.11, "volume": 3330299.0, "close_time": 1775188799999, "quote_volume": 359033.58445, "trades": 4185, "taker_buy_base": 1538840.0, "taker_buy_quote": 165647.2257 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.10984, "high": 0.12148, "low": 0.1076, "close": 0.11664, "volume": 7058290.0, "close_time": 1775192399999, "quote_volume": 806739.49353, "trades": 12714, "taker_buy_base": 3110009.0, "taker_buy_quote": 354332.96739 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.11665, "high": 0.11669, "low": 0.11156, "close": 0.11284, "volume": 6887142.0, "close_time": 1775195999999, "quote_volume": 783382.11675, "trades": 16774, "taker_buy_base": 2456457.0, "taker_buy_quote": 279245.04841 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.11292, "high": 0.11757, "low": 0.1123, "close": 0.11353, "volume": 6269916.0, "close_time": 1775199599999, "quote_volume": 720137.87975, "trades": 15800, "taker_buy_base": 2729283.0, "taker_buy_quote": 313487.23284 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.11351, "high": 0.11425, "low": 0.1087, "close": 0.1106, "volume": 6069611.0, "close_time": 1775203199999, "quote_volume": 678466.7824, "trades": 8033, "taker_buy_base": 3015731.0, "taker_buy_quote": 336254.94734 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.11076, "high": 0.11285, "low": 0.10948, "close": 0.11008, "volume": 3276691.0, "close_time": 1775206799999, "quote_volume": 363737.31847, "trades": 5135, "taker_buy_base": 2107046.0, "taker_buy_quote": 233823.13498 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.11012, "high": 0.11155, "low": 0.10907, "close": 0.11121, "volume": 2388863.0, "close_time": 1775210399999, "quote_volume": 263348.31609, "trades": 5521, "taker_buy_base": 1290148.0, "taker_buy_quote": 142237.4762 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.11131, "high": 0.11324, "low": 0.10988, "close": 0.11096, "volume": 1644663.0, "close_time": 1775213999999, "quote_volume": 183430.91266, "trades": 3962, "taker_buy_base": 788520.0, "taker_buy_quote": 87847.40214 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.11103, "high": 0.12264, "low": 0.11032, "close": 0.11696, "volume": 7494251.0, "close_time": 1775217599999, "quote_volume": 869714.00251, "trades": 12533, "taker_buy_base": 3472175.0, "taker_buy_quote": 402821.87712 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.11702, "high": 0.1172, "low": 0.10572, "close": 0.10821, "volume": 11074750.0, "close_time": 1775221199999, "quote_volume": 1207732.57652, "trades": 16224, "taker_buy_base": 7140518.0, "taker_buy_quote": 775529.77066 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.10822, "high": 0.1086, "low": 0.1015, "close": 0.10303, "volume": 18915986.0, "close_time": 1775224799999, "quote_volume": 1984763.55088, "trades": 19384, "taker_buy_base": 11857011.0, "taker_buy_quote": 1246700.20889 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.10298, "high": 0.10474, "low": 0.10008, "close": 0.10132, "volume": 21210408.0, "close_time": 1775228399999, "quote_volume": 2167531.91892, "trades": 27676, "taker_buy_base": 10345573.0, "taker_buy_quote": 1057625.94651 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.10121, "high": 0.10446, "low": 0.09839, "close": 0.10383, "volume": 10580728.0, "close_time": 1775231999999, "quote_volume": 1071954.11298, "trades": 15172, "taker_buy_base": 5245875.0, "taker_buy_quote": 531781.37603 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.10387, "high": 0.10418, "low": 0.10156, "close": 0.1031, "volume": 2140885.0, "close_time": 1775235599999, "quote_volume": 220327.96533, "trades": 3849, "taker_buy_base": 1317425.0, "taker_buy_quote": 135474.27257 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.10311, "high": 0.10342, "low": 0.101, "close": 0.10116, "volume": 1484797.0, "close_time": 1775239199999, "quote_volume": 151823.01747, "trades": 2774, "taker_buy_base": 790864.0, "taker_buy_quote": 80787.77731 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.10118, "high": 0.10369, "low": 0.10073, "close": 0.10304, "volume": 1678161.0, "close_time": 1775242799999, "quote_volume": 171482.27703, "trades": 3242, "taker_buy_base": 998579.0, "taker_buy_quote": 102067.6055 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.10301, "high": 0.10396, "low": 0.10195, "close": 0.10225, "volume": 741446.0, "close_time": 1775246399999, "quote_volume": 76369.47506, "trades": 1728, "taker_buy_base": 290449.0, "taker_buy_quote": 29935.73732 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.10225, "high": 0.10396, "low": 0.10179, "close": 0.10311, "volume": 1275711.0, "close_time": 1775249999999, "quote_volume": 131028.46725, "trades": 2017, "taker_buy_base": 753550.0, "taker_buy_quote": 77442.75272 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.10316, "high": 0.10716, "low": 0.10316, "close": 0.10688, "volume": 2456469.0, "close_time": 1775253599999, "quote_volume": 258490.74989, "trades": 3698, "taker_buy_base": 1376590.0, "taker_buy_quote": 144757.62652 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.10684, "high": 0.10884, "low": 0.10493, "close": 0.10766, "volume": 2007920.0, "close_time": 1775257199999, "quote_volume": 214477.38181, "trades": 3863, "taker_buy_base": 1053880.0, "taker_buy_quote": 112537.0419 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.10768, "high": 0.10861, "low": 0.10561, "close": 0.10782, "volume": 1392974.0, "close_time": 1775260799999, "quote_volume": 148978.82868, "trades": 3185, "taker_buy_base": 770554.0, "taker_buy_quote": 82423.03579 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.10787, "high": 0.10794, "low": 0.10029, "close": 0.103, "volume": 4745590.0, "close_time": 1775264399999, "quote_volume": 490916.88488, "trades": 6736, "taker_buy_base": 1934063.0, "taker_buy_quote": 200322.14682 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.10298, "high": 0.10672, "low": 0.10212, "close": 0.10421, "volume": 4430225.0, "close_time": 1775267999999, "quote_volume": 462512.78383, "trades": 6653, "taker_buy_base": 2524722.0, "taker_buy_quote": 263812.98842 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.10423, "high": 0.10667, "low": 0.10402, "close": 0.1066, "volume": 1524067.0, "close_time": 1775271599999, "quote_volume": 160850.36926, "trades": 3112, "taker_buy_base": 709791.0, "taker_buy_quote": 74893.44243 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.10653, "high": 0.10704, "low": 0.10272, "close": 0.10274, "volume": 1927727.0, "close_time": 1775275199999, "quote_volume": 202137.13966, "trades": 2629, "taker_buy_base": 977310.0, "taker_buy_quote": 102264.78747 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.10268, "high": 0.10403, "low": 0.10183, "close": 0.1021, "volume": 1428577.0, "close_time": 1775278799999, "quote_volume": 147284.50434, "trades": 2875, "taker_buy_base": 833506.0, "taker_buy_quote": 86010.1457 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.10213, "high": 0.10286, "low": 0.10104, "close": 0.1019, "volume": 809550.0, "close_time": 1775282399999, "quote_volume": 82284.52642, "trades": 1525, "taker_buy_base": 288742.0, "taker_buy_quote": 29384.24123 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.10175, "high": 0.10276, "low": 0.101, "close": 0.1014, "volume": 885510.0, "close_time": 1775285999999, "quote_volume": 90154.5525, "trades": 1870, "taker_buy_base": 473269.0, "taker_buy_quote": 48204.60878 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.10138, "high": 0.10368, "low": 0.10121, "close": 0.10252, "volume": 936869.0, "close_time": 1775289599999, "quote_volume": 95957.69085, "trades": 1573, "taker_buy_base": 454093.0, "taker_buy_quote": 46483.15744 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.10248, "high": 0.10315, "low": 0.10156, "close": 0.10233, "volume": 1138760.0, "close_time": 1775293199999, "quote_volume": 116645.52485, "trades": 1730, "taker_buy_base": 506808.0, "taker_buy_quote": 51854.88687 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.10234, "high": 0.10316, "low": 0.10052, "close": 0.10099, "volume": 1282426.0, "close_time": 1775296799999, "quote_volume": 130420.13051, "trades": 2157, "taker_buy_base": 720421.0, "taker_buy_quote": 73291.05635 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.10095, "high": 0.1017, "low": 0.10004, "close": 0.10108, "volume": 860182.0, "close_time": 1775300399999, "quote_volume": 86656.01139, "trades": 1874, "taker_buy_base": 427818.0, "taker_buy_quote": 43123.9416 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.10113, "high": 0.10164, "low": 0.0994, "close": 0.1, "volume": 1167141.0, "close_time": 1775303999999, "quote_volume": 117419.27563, "trades": 2363, "taker_buy_base": 636025.0, "taker_buy_quote": 63977.79361 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.09996, "high": 0.1024, "low": 0.09846, "close": 0.09876, "volume": 1862289.0, "close_time": 1775307599999, "quote_volume": 187552.57565, "trades": 3102, "taker_buy_base": 963031.0, "taker_buy_quote": 96993.78899 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0987, "high": 0.09936, "low": 0.09623, "close": 0.09751, "volume": 4562786.0, "close_time": 1775311199999, "quote_volume": 444654.03598, "trades": 6652, "taker_buy_base": 2281583.0, "taker_buy_quote": 222467.87155 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.09755, "high": 0.09774, "low": 0.09593, "close": 0.09712, "volume": 1992606.0, "close_time": 1775314799999, "quote_volume": 192814.23448, "trades": 4717, "taker_buy_base": 1042124.0, "taker_buy_quote": 100950.29076 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.09714, "high": 0.0987, "low": 0.09704, "close": 0.09744, "volume": 1686497.0, "close_time": 1775318399999, "quote_volume": 165117.44084, "trades": 3753, "taker_buy_base": 877310.0, "taker_buy_quote": 85926.50106 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.09748, "high": 0.09834, "low": 0.09615, "close": 0.0963, "volume": 1489180.0, "close_time": 1775321999999, "quote_volume": 144348.23459, "trades": 3416, "taker_buy_base": 720400.0, "taker_buy_quote": 69833.17437 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.09629, "high": 0.09734, "low": 0.09519, "close": 0.09519, "volume": 2212793.0, "close_time": 1775325599999, "quote_volume": 213070.27377, "trades": 4762, "taker_buy_base": 939621.0, "taker_buy_quote": 90588.37905 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.09527, "high": 0.09643, "low": 0.09527, "close": 0.09618, "volume": 1430311.0, "close_time": 1775329199999, "quote_volume": 137207.90818, "trades": 2631, "taker_buy_base": 741692.0, "taker_buy_quote": 71171.64397 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0962, "high": 0.09966, "low": 0.0962, "close": 0.09923, "volume": 2664278.0, "close_time": 1775332799999, "quote_volume": 262432.21924, "trades": 3891, "taker_buy_base": 1191936.0, "taker_buy_quote": 117176.58922 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0992, "high": 0.10048, "low": 0.09829, "close": 0.09837, "volume": 953686.0, "close_time": 1775336399999, "quote_volume": 94801.56806, "trades": 2228, "taker_buy_base": 520866.0, "taker_buy_quote": 51840.5227 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.09839, "high": 0.09953, "low": 0.09764, "close": 0.09808, "volume": 1140311.0, "close_time": 1775339999999, "quote_volume": 112109.27616, "trades": 2287, "taker_buy_base": 712973.0, "taker_buy_quote": 70086.83804 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.09807, "high": 0.09859, "low": 0.0972, "close": 0.09724, "volume": 619733.0, "close_time": 1775343599999, "quote_volume": 60557.29397, "trades": 1323, "taker_buy_base": 381908.0, "taker_buy_quote": 37309.57404 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.09725, "high": 0.09884, "low": 0.09652, "close": 0.09676, "volume": 1354177.0, "close_time": 1775347199999, "quote_volume": 132097.45962, "trades": 1968, "taker_buy_base": 880554.0, "taker_buy_quote": 85959.69281 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.09674, "high": 0.09683, "low": 0.09251, "close": 0.0948, "volume": 3432627.0, "close_time": 1775350799999, "quote_volume": 323295.27899, "trades": 6370, "taker_buy_base": 1949294.0, "taker_buy_quote": 183534.75887 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.09475, "high": 0.09574, "low": 0.09317, "close": 0.09336, "volume": 1100533.0, "close_time": 1775354399999, "quote_volume": 103541.65178, "trades": 2524, "taker_buy_base": 593190.0, "taker_buy_quote": 55868.1579 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.09338, "high": 0.09422, "low": 0.0921, "close": 0.09233, "volume": 1295972.0, "close_time": 1775357999999, "quote_volume": 120519.00815, "trades": 2582, "taker_buy_base": 618277.0, "taker_buy_quote": 57467.55895 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.09234, "high": 0.0938, "low": 0.09193, "close": 0.09359, "volume": 943021.0, "close_time": 1775361599999, "quote_volume": 87342.7553, "trades": 2351, "taker_buy_base": 552962.0, "taker_buy_quote": 51217.84012 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.09356, "high": 0.09874, "low": 0.09342, "close": 0.09477, "volume": 7125671.0, "close_time": 1775365199999, "quote_volume": 677164.29895, "trades": 7763, "taker_buy_base": 3078368.0, "taker_buy_quote": 292307.87339 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.09481, "high": 0.10305, "low": 0.09479, "close": 0.0994, "volume": 4771481.0, "close_time": 1775368799999, "quote_volume": 472241.66753, "trades": 7368, "taker_buy_base": 2523857.0, "taker_buy_quote": 249733.61919 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0994, "high": 0.10447, "low": 0.0981, "close": 0.09824, "volume": 8438449.0, "close_time": 1775372399999, "quote_volume": 856231.30303, "trades": 14938, "taker_buy_base": 4117998.0, "taker_buy_quote": 418280.71896 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0983, "high": 0.09844, "low": 0.09537, "close": 0.09626, "volume": 2525331.0, "close_time": 1775375999999, "quote_volume": 244102.10409, "trades": 4476, "taker_buy_base": 1183333.0, "taker_buy_quote": 114288.67244 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.09624, "high": 0.09954, "low": 0.09528, "close": 0.09755, "volume": 2689593.0, "close_time": 1775379599999, "quote_volume": 261216.44626, "trades": 4907, "taker_buy_base": 1558848.0, "taker_buy_quote": 151427.91052 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.09751, "high": 0.09796, "low": 0.09344, "close": 0.09384, "volume": 1423521.0, "close_time": 1775383199999, "quote_volume": 135093.6279, "trades": 1825, "taker_buy_base": 589670.0, "taker_buy_quote": 56013.61315 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0937, "high": 0.0947, "low": 0.09347, "close": 0.09373, "volume": 791370.0, "close_time": 1775386799999, "quote_volume": 74500.77017, "trades": 1483, "taker_buy_base": 495894.0, "taker_buy_quote": 46709.03497 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.09385, "high": 0.09468, "low": 0.09245, "close": 0.09331, "volume": 921526.0, "close_time": 1775390399999, "quote_volume": 86199.98159, "trades": 1537, "taker_buy_base": 421811.0, "taker_buy_quote": 39480.77902 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.09331, "high": 0.0934, "low": 0.09078, "close": 0.09177, "volume": 2524724.0, "close_time": 1775393999999, "quote_volume": 231984.89181, "trades": 2872, "taker_buy_base": 1347780.0, "taker_buy_quote": 123857.11555 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.09175, "high": 0.09277, "low": 0.08932, "close": 0.0904, "volume": 2821094.0, "close_time": 1775397599999, "quote_volume": 256010.92782, "trades": 3361, "taker_buy_base": 1658074.0, "taker_buy_quote": 150597.56825 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.09048, "high": 0.09493, "low": 0.09044, "close": 0.09275, "volume": 4322504.0, "close_time": 1775401199999, "quote_volume": 401790.46867, "trades": 3425, "taker_buy_base": 2427554.0, "taker_buy_quote": 225449.9342 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.09271, "high": 0.09453, "low": 0.09225, "close": 0.09343, "volume": 1669714.0, "close_time": 1775404799999, "quote_volume": 155411.01616, "trades": 1971, "taker_buy_base": 863444.0, "taker_buy_quote": 80366.81352 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.09344, "high": 0.09366, "low": 0.09149, "close": 0.09158, "volume": 1009244.0, "close_time": 1775408399999, "quote_volume": 93218.05084, "trades": 1649, "taker_buy_base": 564590.0, "taker_buy_quote": 52158.54546 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.09162, "high": 0.09186, "low": 0.09069, "close": 0.0911, "volume": 1188388.0, "close_time": 1775411999999, "quote_volume": 108319.92411, "trades": 1955, "taker_buy_base": 584529.0, "taker_buy_quote": 53264.87735 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.09114, "high": 0.09125, "low": 0.08985, "close": 0.09045, "volume": 968658.0, "close_time": 1775415599999, "quote_volume": 87674.07789, "trades": 1416, "taker_buy_base": 373101.0, "taker_buy_quote": 33803.27481 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.09045, "high": 0.09058, "low": 0.08948, "close": 0.08984, "volume": 349762.0, "close_time": 1775419199999, "quote_volume": 31428.59632, "trades": 769, "taker_buy_base": 166541.0, "taker_buy_quote": 14970.02113 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.08984, "high": 0.09084, "low": 0.08973, "close": 0.09037, "volume": 390166.0, "close_time": 1775422799999, "quote_volume": 35177.55281, "trades": 861, "taker_buy_base": 217238.0, "taker_buy_quote": 19588.49755 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.09044, "high": 0.09119, "low": 0.08884, "close": 0.09038, "volume": 1011754.0, "close_time": 1775426399999, "quote_volume": 90897.22892, "trades": 1343, "taker_buy_base": 590643.0, "taker_buy_quote": 53060.67772 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.09046, "high": 0.09168, "low": 0.08982, "close": 0.09157, "volume": 1083395.0, "close_time": 1775429999999, "quote_volume": 98426.03859, "trades": 1857, "taker_buy_base": 649185.0, "taker_buy_quote": 58983.97515 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0916, "high": 0.09292, "low": 0.0908, "close": 0.09161, "volume": 983937.0, "close_time": 1775433599999, "quote_volume": 90437.76505, "trades": 1830, "taker_buy_base": 383745.0, "taker_buy_quote": 35297.32289 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0917, "high": 0.09288, "low": 0.09002, "close": 0.09036, "volume": 2951419.0, "close_time": 1775437199999, "quote_volume": 268872.51271, "trades": 3280, "taker_buy_base": 1216314.0, "taker_buy_quote": 111189.59913 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.09044, "high": 0.09098, "low": 0.08922, "close": 0.09004, "volume": 1231818.0, "close_time": 1775440799999, "quote_volume": 110915.31233, "trades": 1423, "taker_buy_base": 623042.0, "taker_buy_quote": 56131.42934 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.09008, "high": 0.0934, "low": 0.09004, "close": 0.09329, "volume": 918868.0, "close_time": 1775444399999, "quote_volume": 84451.89967, "trades": 1383, "taker_buy_base": 511065.0, "taker_buy_quote": 46980.54488 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.09337, "high": 0.10121, "low": 0.09337, "close": 0.09821, "volume": 14210445.0, "close_time": 1775447999999, "quote_volume": 1385812.64578, "trades": 21694, "taker_buy_base": 7142967.0, "taker_buy_quote": 696318.32228 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.09814, "high": 0.09853, "low": 0.09535, "close": 0.09819, "volume": 6039693.0, "close_time": 1775451599999, "quote_volume": 582864.48757, "trades": 5793, "taker_buy_base": 3053711.0, "taker_buy_quote": 294920.42397 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.09823, "high": 0.09823, "low": 0.09088, "close": 0.09256, "volume": 7117264.0, "close_time": 1775455199999, "quote_volume": 672531.32302, "trades": 5633, "taker_buy_base": 3624906.0, "taker_buy_quote": 343051.97443 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.09261, "high": 0.09261, "low": 0.0903, "close": 0.09131, "volume": 2478936.0, "close_time": 1775458799999, "quote_volume": 226490.62668, "trades": 3725, "taker_buy_base": 1222623.0, "taker_buy_quote": 111585.57234 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.09125, "high": 0.09416, "low": 0.09057, "close": 0.09276, "volume": 2091888.0, "close_time": 1775462399999, "quote_volume": 192188.11789, "trades": 3213, "taker_buy_base": 984997.0, "taker_buy_quote": 90507.88075 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.09268, "high": 0.09288, "low": 0.09082, "close": 0.09156, "volume": 1574276.0, "close_time": 1775465999999, "quote_volume": 144338.99258, "trades": 1702, "taker_buy_base": 811717.0, "taker_buy_quote": 74517.45169 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.09155, "high": 0.0919, "low": 0.09085, "close": 0.09151, "volume": 2314699.0, "close_time": 1775469599999, "quote_volume": 211288.06445, "trades": 2669, "taker_buy_base": 971791.0, "taker_buy_quote": 88684.58353 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.09156, "high": 0.09227, "low": 0.09104, "close": 0.09153, "volume": 1072078.0, "close_time": 1775473199999, "quote_volume": 98307.11803, "trades": 1900, "taker_buy_base": 572656.0, "taker_buy_quote": 52509.24738 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.09153, "high": 0.09216, "low": 0.09088, "close": 0.09172, "volume": 1111240.0, "close_time": 1775476799999, "quote_volume": 101799.74963, "trades": 1737, "taker_buy_base": 795431.0, "taker_buy_quote": 72866.51649 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.09171, "high": 0.09205, "low": 0.08658, "close": 0.08743, "volume": 3222532.0, "close_time": 1775480399999, "quote_volume": 286444.30052, "trades": 3569, "taker_buy_base": 1452711.0, "taker_buy_quote": 129445.42585 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.08745, "high": 0.0887, "low": 0.08732, "close": 0.08806, "volume": 2866486.0, "close_time": 1775483999999, "quote_volume": 252530.78409, "trades": 3547, "taker_buy_base": 1550565.0, "taker_buy_quote": 136708.17168 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.08805, "high": 0.08847, "low": 0.08675, "close": 0.08789, "volume": 856595.0, "close_time": 1775487599999, "quote_volume": 75093.11429, "trades": 1866, "taker_buy_base": 471786.0, "taker_buy_quote": 41348.52208 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.08792, "high": 0.0888, "low": 0.08782, "close": 0.08782, "volume": 1134519.0, "close_time": 1775491199999, "quote_volume": 100234.01557, "trades": 1479, "taker_buy_base": 702095.0, "taker_buy_quote": 62062.24479 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.08789, "high": 0.08827, "low": 0.08644, "close": 0.08702, "volume": 1671808.0, "close_time": 1775494799999, "quote_volume": 145841.12864, "trades": 1633, "taker_buy_base": 800918.0, "taker_buy_quote": 69925.7194 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.08708, "high": 0.08741, "low": 0.0866, "close": 0.08697, "volume": 1255873.0, "close_time": 1775498399999, "quote_volume": 109452.58974, "trades": 1771, "taker_buy_base": 810489.0, "taker_buy_quote": 70652.78655 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.08697, "high": 0.08798, "low": 0.08695, "close": 0.08788, "volume": 1274317.0, "close_time": 1775501999999, "quote_volume": 111578.66916, "trades": 1273, "taker_buy_base": 771895.0, "taker_buy_quote": 67608.73598 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.08785, "high": 0.08802, "low": 0.08691, "close": 0.08713, "volume": 1186944.0, "close_time": 1775505599999, "quote_volume": 103833.86711, "trades": 1203, "taker_buy_base": 792144.0, "taker_buy_quote": 69326.04108 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.08713, "high": 0.08713, "low": 0.08644, "close": 0.08647, "volume": 510705.0, "close_time": 1775509199999, "quote_volume": 44304.18641, "trades": 650, "taker_buy_base": 336198.0, "taker_buy_quote": 29173.66272 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.08655, "high": 0.0873, "low": 0.08604, "close": 0.08645, "volume": 1204406.0, "close_time": 1775512799999, "quote_volume": 104281.70131, "trades": 1095, "taker_buy_base": 738599.0, "taker_buy_quote": 64009.94513 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.08644, "high": 0.08725, "low": 0.08608, "close": 0.08614, "volume": 770215.0, "close_time": 1775516399999, "quote_volume": 66767.09915, "trades": 937, "taker_buy_base": 411165.0, "taker_buy_quote": 35676.5683 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.08611, "high": 0.08617, "low": 0.08404, "close": 0.08423, "volume": 1538325.0, "close_time": 1775519999999, "quote_volume": 130910.37062, "trades": 1824, "taker_buy_base": 639262.0, "taker_buy_quote": 54420.28951 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.08423, "high": 0.08979, "low": 0.08219, "close": 0.08288, "volume": 15763069.0, "close_time": 1775523599999, "quote_volume": 1371077.36418, "trades": 17628, "taker_buy_base": 6776245.0, "taker_buy_quote": 589109.77966 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.08281, "high": 0.083, "low": 0.08115, "close": 0.082, "volume": 2511262.0, "close_time": 1775527199999, "quote_volume": 205811.82004, "trades": 2908, "taker_buy_base": 1297428.0, "taker_buy_quote": 106345.33018 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.08206, "high": 0.08332, "low": 0.08188, "close": 0.08206, "volume": 3712550.0, "close_time": 1775530799999, "quote_volume": 307019.67248, "trades": 2202, "taker_buy_base": 1595645.0, "taker_buy_quote": 131930.44848 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.08212, "high": 0.08232, "low": 0.08132, "close": 0.08174, "volume": 1092715.0, "close_time": 1775534399999, "quote_volume": 89360.24103, "trades": 1361, "taker_buy_base": 504026.0, "taker_buy_quote": 41212.06432 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.08184, "high": 0.08193, "low": 0.08139, "close": 0.08146, "volume": 1072428.0, "close_time": 1775537999999, "quote_volume": 87501.37373, "trades": 1317, "taker_buy_base": 502573.0, "taker_buy_quote": 41025.64125 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.08145, "high": 0.08157, "low": 0.0803, "close": 0.08054, "volume": 2598847.0, "close_time": 1775541599999, "quote_volume": 210116.58537, "trades": 2581, "taker_buy_base": 1388960.0, "taker_buy_quote": 112338.97588 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.08038, "high": 0.08128, "low": 0.08018, "close": 0.08128, "volume": 1458269.0, "close_time": 1775545199999, "quote_volume": 117660.87161, "trades": 1225, "taker_buy_base": 993568.0, "taker_buy_quote": 80192.08533 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.08117, "high": 0.08157, "low": 0.08068, "close": 0.08098, "volume": 1467335.0, "close_time": 1775548799999, "quote_volume": 119085.49806, "trades": 1401, "taker_buy_base": 785318.0, "taker_buy_quote": 63784.12014 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.08097, "high": 0.08123, "low": 0.08004, "close": 0.08013, "volume": 990160.0, "close_time": 1775552399999, "quote_volume": 79686.21094, "trades": 916, "taker_buy_base": 326447.0, "taker_buy_quote": 26301.41882 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.08012, "high": 0.08082, "low": 0.08012, "close": 0.08045, "volume": 941639.0, "close_time": 1775555999999, "quote_volume": 75825.42678, "trades": 1177, "taker_buy_base": 531648.0, "taker_buy_quote": 42823.64473 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.08058, "high": 0.0811, "low": 0.08001, "close": 0.08013, "volume": 2000502.0, "close_time": 1775559599999, "quote_volume": 161226.50522, "trades": 1729, "taker_buy_base": 871716.0, "taker_buy_quote": 70239.38318 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.08021, "high": 0.08326, "low": 0.08007, "close": 0.08104, "volume": 5538236.0, "close_time": 1775563199999, "quote_volume": 452340.9579, "trades": 4799, "taker_buy_base": 3017864.0, "taker_buy_quote": 246706.15114 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.08116, "high": 0.08195, "low": 0.08009, "close": 0.08059, "volume": 2503235.0, "close_time": 1775566799999, "quote_volume": 202045.2049, "trades": 2709, "taker_buy_base": 1155564.0, "taker_buy_quote": 93374.90982 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.08051, "high": 0.08134, "low": 0.0802, "close": 0.0811, "volume": 1112365.0, "close_time": 1775570399999, "quote_volume": 89786.56715, "trades": 1784, "taker_buy_base": 665200.0, "taker_buy_quote": 53696.64545 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.08111, "high": 0.08182, "low": 0.08086, "close": 0.08148, "volume": 1383793.0, "close_time": 1775573999999, "quote_volume": 112604.65596, "trades": 1692, "taker_buy_base": 766185.0, "taker_buy_quote": 62367.70978 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.08143, "high": 0.08163, "low": 0.0803, "close": 0.08062, "volume": 1341815.0, "close_time": 1775577599999, "quote_volume": 108403.51092, "trades": 1495, "taker_buy_base": 840080.0, "taker_buy_quote": 67886.09551 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.08056, "high": 0.081, "low": 0.08014, "close": 0.08045, "volume": 673065.0, "close_time": 1775581199999, "quote_volume": 54231.35008, "trades": 980, "taker_buy_base": 423004.0, "taker_buy_quote": 34085.86523 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.08044, "high": 0.08132, "low": 0.08022, "close": 0.08099, "volume": 801632.0, "close_time": 1775584799999, "quote_volume": 64832.07276, "trades": 859, "taker_buy_base": 469684.0, "taker_buy_quote": 37981.81005 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.08098, "high": 0.082, "low": 0.08049, "close": 0.081, "volume": 2005289.0, "close_time": 1775588399999, "quote_volume": 162925.89862, "trades": 1221, "taker_buy_base": 1137461.0, "taker_buy_quote": 92350.90797 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.08099, "high": 0.08119, "low": 0.08036, "close": 0.08119, "volume": 725587.0, "close_time": 1775591999999, "quote_volume": 58611.24288, "trades": 827, "taker_buy_base": 357955.0, "taker_buy_quote": 28928.8545 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.08113, "high": 0.08138, "low": 0.0809, "close": 0.08101, "volume": 289644.0, "close_time": 1775595599999, "quote_volume": 23495.81605, "trades": 446, "taker_buy_base": 111875.0, "taker_buy_quote": 9081.3964 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.08101, "high": 0.08286, "low": 0.08096, "close": 0.08243, "volume": 818974.0, "close_time": 1775599199999, "quote_volume": 67147.58947, "trades": 928, "taker_buy_base": 422348.0, "taker_buy_quote": 34656.95273 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.08252, "high": 0.0843, "low": 0.08238, "close": 0.08407, "volume": 1169793.0, "close_time": 1775602799999, "quote_volume": 97407.85641, "trades": 1576, "taker_buy_base": 505442.0, "taker_buy_quote": 42090.68742 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.08404, "high": 0.08488, "low": 0.08354, "close": 0.08412, "volume": 1447940.0, "close_time": 1775606399999, "quote_volume": 121921.55607, "trades": 1795, "taker_buy_base": 737166.0, "taker_buy_quote": 62111.84507 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0841, "high": 0.08422, "low": 0.08141, "close": 0.08189, "volume": 2410921.0, "close_time": 1775609999999, "quote_volume": 198696.94924, "trades": 2121, "taker_buy_base": 849230.0, "taker_buy_quote": 70087.2432 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.08192, "high": 0.08518, "low": 0.08118, "close": 0.08414, "volume": 3841908.0, "close_time": 1775613599999, "quote_volume": 318052.65417, "trades": 2874, "taker_buy_base": 1684627.0, "taker_buy_quote": 139686.24643 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.08409, "high": 0.0844, "low": 0.08183, "close": 0.08214, "volume": 779400.0, "close_time": 1775617199999, "quote_volume": 64663.68179, "trades": 1010, "taker_buy_base": 236459.0, "taker_buy_quote": 19668.06865 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.08224, "high": 0.08269, "low": 0.0821, "close": 0.0822, "volume": 223736.0, "close_time": 1775620799999, "quote_volume": 18431.37588, "trades": 411, "taker_buy_base": 128426.0, "taker_buy_quote": 10584.56897 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.08224, "high": 0.08354, "low": 0.08224, "close": 0.08242, "volume": 1107768.0, "close_time": 1775624399999, "quote_volume": 91687.09609, "trades": 1336, "taker_buy_base": 632054.0, "taker_buy_quote": 52337.5589 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0824, "high": 0.08256, "low": 0.08177, "close": 0.08185, "volume": 719076.0, "close_time": 1775627999999, "quote_volume": 58996.06179, "trades": 568, "taker_buy_base": 355652.0, "taker_buy_quote": 29163.25365 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.08183, "high": 0.08206, "low": 0.08138, "close": 0.0815, "volume": 662891.0, "close_time": 1775631599999, "quote_volume": 54173.71907, "trades": 732, "taker_buy_base": 294420.0, "taker_buy_quote": 24079.10203 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.08152, "high": 0.08259, "low": 0.08097, "close": 0.0821, "volume": 1282213.0, "close_time": 1775635199999, "quote_volume": 104815.30609, "trades": 923, "taker_buy_base": 675135.0, "taker_buy_quote": 55240.7145 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.08211, "high": 0.08211, "low": 0.08111, "close": 0.0812, "volume": 945239.0, "close_time": 1775638799999, "quote_volume": 77156.98436, "trades": 875, "taker_buy_base": 441948.0, "taker_buy_quote": 36076.90315 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.08121, "high": 0.08145, "low": 0.08082, "close": 0.08126, "volume": 375534.0, "close_time": 1775642399999, "quote_volume": 30451.15621, "trades": 779, "taker_buy_base": 140436.0, "taker_buy_quote": 11389.41704 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.08124, "high": 0.08124, "low": 0.08002, "close": 0.08091, "volume": 1468709.0, "close_time": 1775645999999, "quote_volume": 118591.88857, "trades": 1043, "taker_buy_base": 999776.0, "taker_buy_quote": 80760.61167 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.08088, "high": 0.08101, "low": 0.08002, "close": 0.08013, "volume": 972595.0, "close_time": 1775649599999, "quote_volume": 78204.77796, "trades": 762, "taker_buy_base": 372324.0, "taker_buy_quote": 29934.1647 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.08015, "high": 0.0806, "low": 0.07924, "close": 0.07994, "volume": 2581301.0, "close_time": 1775653199999, "quote_volume": 206197.02738, "trades": 2954, "taker_buy_base": 1290933.0, "taker_buy_quote": 103250.92009 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.07994, "high": 0.08053, "low": 0.07942, "close": 0.08019, "volume": 1487298.0, "close_time": 1775656799999, "quote_volume": 119170.49982, "trades": 1655, "taker_buy_base": 897234.0, "taker_buy_quote": 71906.14535 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.08016, "high": 0.08033, "low": 0.0789, "close": 0.07928, "volume": 878221.0, "close_time": 1775660399999, "quote_volume": 69836.88742, "trades": 1001, "taker_buy_base": 365904.0, "taker_buy_quote": 29090.89574 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.07932, "high": 0.08, "low": 0.07906, "close": 0.07972, "volume": 992415.0, "close_time": 1775663999999, "quote_volume": 78856.40297, "trades": 834, "taker_buy_base": 680826.0, "taker_buy_quote": 54093.75417 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0797, "high": 0.08012, "low": 0.07949, "close": 0.07955, "volume": 238677.0, "close_time": 1775667599999, "quote_volume": 19051.67354, "trades": 510, "taker_buy_base": 111307.0, "taker_buy_quote": 8889.70996 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.07954, "high": 0.07968, "low": 0.0792, "close": 0.07961, "volume": 266312.0, "close_time": 1775671199999, "quote_volume": 21163.11296, "trades": 484, "taker_buy_base": 128302.0, "taker_buy_quote": 10198.17457 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.07958, "high": 0.07963, "low": 0.07852, "close": 0.07861, "volume": 565070.0, "close_time": 1775674799999, "quote_volume": 44546.29494, "trades": 753, "taker_buy_base": 293488.0, "taker_buy_quote": 23126.0442 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0786, "high": 0.07861, "low": 0.07768, "close": 0.0783, "volume": 1663918.0, "close_time": 1775678399999, "quote_volume": 129771.40338, "trades": 1690, "taker_buy_base": 1084745.0, "taker_buy_quote": 84598.51385 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.07832, "high": 0.07868, "low": 0.07782, "close": 0.07789, "volume": 557137.0, "close_time": 1775681999999, "quote_volume": 43580.97189, "trades": 613, "taker_buy_base": 341328.0, "taker_buy_quote": 26714.19204 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.07789, "high": 0.07852, "low": 0.07779, "close": 0.07831, "volume": 568472.0, "close_time": 1775685599999, "quote_volume": 44422.39169, "trades": 570, "taker_buy_base": 325612.0, "taker_buy_quote": 25435.37443 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.07836, "high": 0.07856, "low": 0.077, "close": 0.07704, "volume": 921120.0, "close_time": 1775689199999, "quote_volume": 71512.78898, "trades": 1070, "taker_buy_base": 598550.0, "taker_buy_quote": 46478.98851 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.07704, "high": 0.07711, "low": 0.07616, "close": 0.07643, "volume": 1564581.0, "close_time": 1775692799999, "quote_volume": 119769.48786, "trades": 1429, "taker_buy_base": 852558.0, "taker_buy_quote": 65228.97159 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.07644, "high": 0.08386, "low": 0.07642, "close": 0.07822, "volume": 14781180.0, "close_time": 1775696399999, "quote_volume": 1168660.63759, "trades": 15393, "taker_buy_base": 6800426.0, "taker_buy_quote": 537543.76777 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.07816, "high": 0.07889, "low": 0.07385, "close": 0.07514, "volume": 4897627.0, "close_time": 1775699999999, "quote_volume": 373483.08574, "trades": 4659, "taker_buy_base": 2129488.0, "taker_buy_quote": 163093.24263 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.07517, "high": 0.07611, "low": 0.07514, "close": 0.07565, "volume": 912378.0, "close_time": 1775703599999, "quote_volume": 68976.27826, "trades": 1119, "taker_buy_base": 511991.0, "taker_buy_quote": 38740.91644 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.07573, "high": 0.07584, "low": 0.07482, "close": 0.07514, "volume": 967078.0, "close_time": 1775707199999, "quote_volume": 72864.83637, "trades": 1225, "taker_buy_base": 484200.0, "taker_buy_quote": 36497.21727 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.07518, "high": 0.07551, "low": 0.07431, "close": 0.0749, "volume": 1251315.0, "close_time": 1775710799999, "quote_volume": 93491.99066, "trades": 1244, "taker_buy_base": 487324.0, "taker_buy_quote": 36461.14665 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.07493, "high": 0.0751, "low": 0.07426, "close": 0.07439, "volume": 906155.0, "close_time": 1775714399999, "quote_volume": 67759.96226, "trades": 1260, "taker_buy_base": 634316.0, "taker_buy_quote": 47426.52494 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.07441, "high": 0.07754, "low": 0.07414, "close": 0.07624, "volume": 3023994.0, "close_time": 1775717999999, "quote_volume": 229299.81179, "trades": 2612, "taker_buy_base": 1462610.0, "taker_buy_quote": 110955.98078 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.07632, "high": 0.08014, "low": 0.0762, "close": 0.07908, "volume": 3386388.0, "close_time": 1775721599999, "quote_volume": 264753.45529, "trades": 3533, "taker_buy_base": 1813736.0, "taker_buy_quote": 141652.35427 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.07906, "high": 0.08198, "low": 0.07776, "close": 0.08154, "volume": 9559134.0, "close_time": 1775725199999, "quote_volume": 765446.71162, "trades": 9161, "taker_buy_base": 4662592.0, "taker_buy_quote": 372852.3379 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.08158, "high": 0.08316, "low": 0.08018, "close": 0.08165, "volume": 4883623.0, "close_time": 1775728799999, "quote_volume": 399245.48524, "trades": 5008, "taker_buy_base": 2513511.0, "taker_buy_quote": 205611.05071 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.08164, "high": 0.08296, "low": 0.07944, "close": 0.08198, "volume": 3229802.0, "close_time": 1775732399999, "quote_volume": 261503.86841, "trades": 3799, "taker_buy_base": 1454047.0, "taker_buy_quote": 117828.53594 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.08203, "high": 0.08528, "low": 0.08082, "close": 0.08451, "volume": 5466989.0, "close_time": 1775735999999, "quote_volume": 454377.98843, "trades": 5435, "taker_buy_base": 2684510.0, "taker_buy_quote": 223191.27773 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.08444, "high": 0.08511, "low": 0.08228, "close": 0.08273, "volume": 4721687.0, "close_time": 1775739599999, "quote_volume": 394319.23376, "trades": 5035, "taker_buy_base": 2258428.0, "taker_buy_quote": 188475.31935 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0827, "high": 0.08288, "low": 0.08045, "close": 0.08086, "volume": 2248684.0, "close_time": 1775743199999, "quote_volume": 184207.28003, "trades": 3070, "taker_buy_base": 1124742.0, "taker_buy_quote": 92174.50335 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.08087, "high": 0.08182, "low": 0.08, "close": 0.0813, "volume": 1320762.0, "close_time": 1775746799999, "quote_volume": 106971.56507, "trades": 2050, "taker_buy_base": 634983.0, "taker_buy_quote": 51490.02631 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.08136, "high": 0.08167, "low": 0.08042, "close": 0.08159, "volume": 1365910.0, "close_time": 1775750399999, "quote_volume": 110601.90215, "trades": 2272, "taker_buy_base": 870077.0, "taker_buy_quote": 70433.34242 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.08159, "high": 0.08194, "low": 0.08098, "close": 0.08157, "volume": 739141.0, "close_time": 1775753999999, "quote_volume": 60170.48639, "trades": 1499, "taker_buy_base": 426096.0, "taker_buy_quote": 34691.81826 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.08162, "high": 0.08262, "low": 0.08121, "close": 0.08153, "volume": 1233902.0, "close_time": 1775757599999, "quote_volume": 101018.8593, "trades": 1730, "taker_buy_base": 579994.0, "taker_buy_quote": 47484.99483 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.08154, "high": 0.0819, "low": 0.08086, "close": 0.08162, "volume": 768167.0, "close_time": 1775761199999, "quote_volume": 62454.37698, "trades": 1209, "taker_buy_base": 414463.0, "taker_buy_quote": 33701.84126 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.08165, "high": 0.08261, "low": 0.08165, "close": 0.0819, "volume": 719389.0, "close_time": 1775764799999, "quote_volume": 59148.84908, "trades": 981, "taker_buy_base": 412868.0, "taker_buy_quote": 33943.84162 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.08184, "high": 0.08218, "low": 0.0816, "close": 0.08175, "volume": 507143.0, "close_time": 1775768399999, "quote_volume": 41541.50903, "trades": 605, "taker_buy_base": 305461.0, "taker_buy_quote": 25017.4125 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.08171, "high": 0.08199, "low": 0.08096, "close": 0.08163, "volume": 884357.0, "close_time": 1775771999999, "quote_volume": 72031.62993, "trades": 1050, "taker_buy_base": 431438.0, "taker_buy_quote": 35166.49865 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.08166, "high": 0.08259, "low": 0.08136, "close": 0.08144, "volume": 733546.0, "close_time": 1775775599999, "quote_volume": 60263.98233, "trades": 1179, "taker_buy_base": 353401.0, "taker_buy_quote": 29036.82777 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.08144, "high": 0.08166, "low": 0.0804, "close": 0.08143, "volume": 648641.0, "close_time": 1775779199999, "quote_volume": 52668.77449, "trades": 1058, "taker_buy_base": 377030.0, "taker_buy_quote": 30613.24476 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.08142, "high": 0.0828, "low": 0.0786, "close": 0.08219, "volume": 3312008.0, "close_time": 1775782799999, "quote_volume": 267321.49104, "trades": 4747, "taker_buy_base": 1728543.0, "taker_buy_quote": 139768.78603 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.08225, "high": 0.08296, "low": 0.08136, "close": 0.08235, "volume": 1061202.0, "close_time": 1775786399999, "quote_volume": 87403.84298, "trades": 2143, "taker_buy_base": 502081.0, "taker_buy_quote": 41398.75249 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.08242, "high": 0.08279, "low": 0.07963, "close": 0.07984, "volume": 869832.0, "close_time": 1775789999999, "quote_volume": 70042.62334, "trades": 1546, "taker_buy_base": 344919.0, "taker_buy_quote": 27786.48977 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.07982, "high": 0.08093, "low": 0.07904, "close": 0.07908, "volume": 648717.0, "close_time": 1775793599999, "quote_volume": 51798.06271, "trades": 1196, "taker_buy_base": 321621.0, "taker_buy_quote": 25713.03611 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.07917, "high": 0.07945, "low": 0.07841, "close": 0.0793, "volume": 1185626.0, "close_time": 1775797199999, "quote_volume": 93474.38026, "trades": 1728, "taker_buy_base": 611108.0, "taker_buy_quote": 48228.52716 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.07931, "high": 0.07948, "low": 0.07781, "close": 0.07805, "volume": 961824.0, "close_time": 1775800799999, "quote_volume": 75345.73126, "trades": 1485, "taker_buy_base": 431117.0, "taker_buy_quote": 33745.03193 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.07807, "high": 0.0784, "low": 0.0779, "close": 0.07826, "volume": 356603.0, "close_time": 1775804399999, "quote_volume": 27872.25215, "trades": 693, "taker_buy_base": 183717.0, "taker_buy_quote": 14361.73273 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.07826, "high": 0.07843, "low": 0.07823, "close": 0.07829, "volume": 76744.0, "close_time": 1775807999999, "quote_volume": 6010.47465, "trades": 114, "taker_buy_base": 19545.0, "taker_buy_quote": 1531.24007 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.07924, "high": 0.08178, "low": 0.07896, "close": 0.08166, "volume": 3185250.0, "close_time": 1775811599999, "quote_volume": 255934.91772, "trades": 3818, "taker_buy_base": 1875873.0, "taker_buy_quote": 150856.05532 } ] }, "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": 0.1328, "high": 0.1331, "low": 0.1303, "close": 0.1309, "volume": 966144.0, "close_time": 1744286399999, "quote_volume": 127274.1402, "trades": 1323, "taker_buy_base": 513098.0, "taker_buy_quote": 67661.1414 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.1307, "high": 0.1327, "low": 0.1251, "close": 0.1253, "volume": 1962386.0, "close_time": 1744300799999, "quote_volume": 253842.8145, "trades": 1693, "taker_buy_base": 890034.0, "taker_buy_quote": 115444.0237 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.1254, "high": 0.1289, "low": 0.1248, "close": 0.1284, "volume": 756913.0, "close_time": 1744315199999, "quote_volume": 95979.1915, "trades": 1011, "taker_buy_base": 375358.0, "taker_buy_quote": 47586.9147 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.1285, "high": 0.1292, "low": 0.128, "close": 0.1286, "volume": 570704.0, "close_time": 1744329599999, "quote_volume": 73359.7887, "trades": 603, "taker_buy_base": 301238.0, "taker_buy_quote": 38707.2097 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.1285, "high": 0.1324, "low": 0.1271, "close": 0.132, "volume": 2690847.0, "close_time": 1744343999999, "quote_volume": 346418.2244, "trades": 3540, "taker_buy_base": 1323622.0, "taker_buy_quote": 170832.6469 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.1319, "high": 0.132, "low": 0.13, "close": 0.1304, "volume": 847972.0, "close_time": 1744358399999, "quote_volume": 110877.0582, "trades": 1109, "taker_buy_base": 333691.0, "taker_buy_quote": 43657.7609 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.1303, "high": 0.1314, "low": 0.1293, "close": 0.1295, "volume": 1198276.0, "close_time": 1744372799999, "quote_volume": 156225.2907, "trades": 1260, "taker_buy_base": 591814.0, "taker_buy_quote": 77254.9966 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.1296, "high": 0.1318, "low": 0.129, "close": 0.1317, "volume": 1125846.0, "close_time": 1744387199999, "quote_volume": 146700.5153, "trades": 1348, "taker_buy_base": 639911.0, "taker_buy_quote": 83439.5363 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.1317, "high": 0.1339, "low": 0.1314, "close": 0.1325, "volume": 557991.0, "close_time": 1744401599999, "quote_volume": 74163.8054, "trades": 746, "taker_buy_base": 276708.0, "taker_buy_quote": 36795.1781 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.1325, "high": 0.1327, "low": 0.1311, "close": 0.1312, "volume": 419201.0, "close_time": 1744415999999, "quote_volume": 55291.5738, "trades": 469, "taker_buy_base": 222514.0, "taker_buy_quote": 29366.8499 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.1311, "high": 0.1311, "low": 0.1296, "close": 0.1303, "volume": 704585.0, "close_time": 1744430399999, "quote_volume": 91855.1329, "trades": 663, "taker_buy_base": 349226.0, "taker_buy_quote": 45549.6324 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.1302, "high": 0.1325, "low": 0.1302, "close": 0.1321, "volume": 597486.0, "close_time": 1744444799999, "quote_volume": 78695.3606, "trades": 621, "taker_buy_base": 343042.0, "taker_buy_quote": 45194.1199 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.1322, "high": 0.1346, "low": 0.1321, "close": 0.1334, "volume": 1051827.0, "close_time": 1744459199999, "quote_volume": 140139.5945, "trades": 1259, "taker_buy_base": 534703.0, "taker_buy_quote": 71273.1223 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.1333, "high": 0.1386, "low": 0.1329, "close": 0.1383, "volume": 871258.0, "close_time": 1744473599999, "quote_volume": 118546.3216, "trades": 1151, "taker_buy_base": 429971.0, "taker_buy_quote": 58439.5877 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.1383, "high": 0.1388, "low": 0.1369, "close": 0.1388, "volume": 1057541.0, "close_time": 1744487999999, "quote_volume": 145646.9499, "trades": 987, "taker_buy_base": 407698.0, "taker_buy_quote": 56216.1756 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.1387, "high": 0.1396, "low": 0.1375, "close": 0.1383, "volume": 1171009.0, "close_time": 1744502399999, "quote_volume": 162125.1872, "trades": 1295, "taker_buy_base": 556788.0, "taker_buy_quote": 77070.1771 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.1382, "high": 0.1413, "low": 0.1361, "close": 0.1368, "volume": 1561931.0, "close_time": 1744516799999, "quote_volume": 217165.6743, "trades": 1424, "taker_buy_base": 789291.0, "taker_buy_quote": 109784.8346 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.1368, "high": 0.1371, "low": 0.1349, "close": 0.1361, "volume": 547298.0, "close_time": 1744531199999, "quote_volume": 74362.7772, "trades": 706, "taker_buy_base": 259253.0, "taker_buy_quote": 35222.5651 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.1361, "high": 0.1372, "low": 0.1353, "close": 0.1358, "volume": 531848.0, "close_time": 1744545599999, "quote_volume": 72463.8497, "trades": 710, "taker_buy_base": 311037.0, "taker_buy_quote": 42394.9835 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.1358, "high": 0.1358, "low": 0.1327, "close": 0.1335, "volume": 800597.0, "close_time": 1744559999999, "quote_volume": 107186.6859, "trades": 881, "taker_buy_base": 456751.0, "taker_buy_quote": 61180.704 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.1334, "high": 0.1371, "low": 0.1309, "close": 0.1325, "volume": 1214047.0, "close_time": 1744574399999, "quote_volume": 162585.038, "trades": 1469, "taker_buy_base": 497371.0, "taker_buy_quote": 66776.8347 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.1325, "high": 0.1348, "low": 0.1315, "close": 0.1339, "volume": 2063325.0, "close_time": 1744588799999, "quote_volume": 274491.2111, "trades": 2324, "taker_buy_base": 1187564.0, "taker_buy_quote": 158092.2794 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.1339, "high": 0.1364, "low": 0.1332, "close": 0.1335, "volume": 1047247.0, "close_time": 1744603199999, "quote_volume": 141013.3778, "trades": 1180, "taker_buy_base": 484062.0, "taker_buy_quote": 65152.734 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.1335, "high": 0.1347, "low": 0.1318, "close": 0.1328, "volume": 502798.0, "close_time": 1744617599999, "quote_volume": 67020.4418, "trades": 803, "taker_buy_base": 264084.0, "taker_buy_quote": 35216.8537 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.1329, "high": 0.1356, "low": 0.1326, "close": 0.1353, "volume": 641489.0, "close_time": 1744631999999, "quote_volume": 85903.5906, "trades": 843, "taker_buy_base": 409850.0, "taker_buy_quote": 54891.0322 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.1354, "high": 0.1359, "low": 0.1317, "close": 0.1319, "volume": 1140445.0, "close_time": 1744646399999, "quote_volume": 153571.4658, "trades": 1276, "taker_buy_base": 553968.0, "taker_buy_quote": 74510.0304 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.1319, "high": 0.1344, "low": 0.1316, "close": 0.1331, "volume": 976534.0, "close_time": 1744660799999, "quote_volume": 129944.4826, "trades": 1297, "taker_buy_base": 578449.0, "taker_buy_quote": 76908.0339 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.1331, "high": 0.1333, "low": 0.1317, "close": 0.1318, "volume": 641832.0, "close_time": 1744675199999, "quote_volume": 85039.3844, "trades": 848, "taker_buy_base": 354577.0, "taker_buy_quote": 47003.6322 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.1319, "high": 0.1332, "low": 0.1305, "close": 0.1325, "volume": 630035.0, "close_time": 1744689599999, "quote_volume": 83081.6799, "trades": 808, "taker_buy_base": 321734.0, "taker_buy_quote": 42426.2223 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.1326, "high": 0.1338, "low": 0.132, "close": 0.1327, "volume": 918631.0, "close_time": 1744703999999, "quote_volume": 121965.9322, "trades": 968, "taker_buy_base": 384602.0, "taker_buy_quote": 51073.7168 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.1327, "high": 0.1336, "low": 0.1321, "close": 0.1328, "volume": 373142.0, "close_time": 1744718399999, "quote_volume": 49558.6947, "trades": 592, "taker_buy_base": 188093.0, "taker_buy_quote": 24991.2152 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.1328, "high": 0.1346, "low": 0.1313, "close": 0.132, "volume": 909763.0, "close_time": 1744732799999, "quote_volume": 120919.903, "trades": 1053, "taker_buy_base": 446560.0, "taker_buy_quote": 59369.2587 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.1321, "high": 0.1328, "low": 0.1303, "close": 0.1306, "volume": 421334.0, "close_time": 1744747199999, "quote_volume": 55420.3208, "trades": 716, "taker_buy_base": 218798.0, "taker_buy_quote": 28782.1176 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.1306, "high": 0.133, "low": 0.13, "close": 0.1327, "volume": 679244.0, "close_time": 1744761599999, "quote_volume": 89541.6112, "trades": 1029, "taker_buy_base": 353606.0, "taker_buy_quote": 46607.0634 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.1327, "high": 0.1366, "low": 0.1319, "close": 0.1339, "volume": 1529586.0, "close_time": 1744775999999, "quote_volume": 205170.2132, "trades": 1649, "taker_buy_base": 648093.0, "taker_buy_quote": 86917.7589 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.1339, "high": 0.1359, "low": 0.1314, "close": 0.1315, "volume": 873269.0, "close_time": 1744790399999, "quote_volume": 116928.1853, "trades": 1065, "taker_buy_base": 457845.0, "taker_buy_quote": 61355.3301 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.1315, "high": 0.1331, "low": 0.1303, "close": 0.1325, "volume": 918557.0, "close_time": 1744804799999, "quote_volume": 121144.1818, "trades": 1013, "taker_buy_base": 437743.0, "taker_buy_quote": 57784.7378 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.1326, "high": 0.1353, "low": 0.1312, "close": 0.134, "volume": 1027373.0, "close_time": 1744819199999, "quote_volume": 136575.582, "trades": 1082, "taker_buy_base": 582065.0, "taker_buy_quote": 77352.7644 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.1341, "high": 0.1365, "low": 0.1309, "close": 0.1352, "volume": 1631375.0, "close_time": 1744833599999, "quote_volume": 218414.0398, "trades": 1598, "taker_buy_base": 787489.0, "taker_buy_quote": 105493.0953 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.1351, "high": 0.1359, "low": 0.1336, "close": 0.1353, "volume": 740961.0, "close_time": 1744847999999, "quote_volume": 100021.5722, "trades": 904, "taker_buy_base": 378932.0, "taker_buy_quote": 51159.1915 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.1353, "high": 0.1363, "low": 0.1343, "close": 0.1347, "volume": 635452.0, "close_time": 1744862399999, "quote_volume": 85989.5363, "trades": 869, "taker_buy_base": 288537.0, "taker_buy_quote": 39061.3479 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.1347, "high": 0.1386, "low": 0.1344, "close": 0.1383, "volume": 507285.0, "close_time": 1744876799999, "quote_volume": 69763.7257, "trades": 681, "taker_buy_base": 271519.0, "taker_buy_quote": 37344.1486 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.1384, "high": 0.1444, "low": 0.1377, "close": 0.1404, "volume": 9894139.0, "close_time": 1744891199999, "quote_volume": 1395456.5033, "trades": 9651, "taker_buy_base": 4399515.0, "taker_buy_quote": 620777.7436 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.1403, "high": 0.1425, "low": 0.1361, "close": 0.1382, "volume": 2888557.0, "close_time": 1744905599999, "quote_volume": 401094.0261, "trades": 2547, "taker_buy_base": 1431338.0, "taker_buy_quote": 198601.0662 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.1383, "high": 0.1395, "low": 0.1372, "close": 0.1381, "volume": 1096222.0, "close_time": 1744919999999, "quote_volume": 151827.9676, "trades": 1198, "taker_buy_base": 596077.0, "taker_buy_quote": 82542.3866 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.1381, "high": 0.139, "low": 0.1381, "close": 0.1388, "volume": 450581.0, "close_time": 1744934399999, "quote_volume": 62373.6389, "trades": 503, "taker_buy_base": 231196.0, "taker_buy_quote": 32014.6434 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.1388, "high": 0.1434, "low": 0.1365, "close": 0.1431, "volume": 1827719.0, "close_time": 1744948799999, "quote_volume": 255282.6665, "trades": 1515, "taker_buy_base": 1026526.0, "taker_buy_quote": 143301.985 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.143, "high": 0.1448, "low": 0.1413, "close": 0.1426, "volume": 1185910.0, "close_time": 1744963199999, "quote_volume": 170036.018, "trades": 1099, "taker_buy_base": 610645.0, "taker_buy_quote": 87622.994 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.1427, "high": 0.1454, "low": 0.1419, "close": 0.1454, "volume": 945751.0, "close_time": 1744977599999, "quote_volume": 135910.9235, "trades": 932, "taker_buy_base": 568884.0, "taker_buy_quote": 81772.9472 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.1454, "high": 0.1479, "low": 0.1438, "close": 0.1446, "volume": 2437592.0, "close_time": 1744991999999, "quote_volume": 355548.9028, "trades": 2102, "taker_buy_base": 1262523.0, "taker_buy_quote": 184052.8831 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.1446, "high": 0.1473, "low": 0.144, "close": 0.146, "volume": 729466.0, "close_time": 1745006399999, "quote_volume": 106171.6261, "trades": 763, "taker_buy_base": 408477.0, "taker_buy_quote": 59436.5585 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.1461, "high": 0.1467, "low": 0.1442, "close": 0.1443, "volume": 634778.0, "close_time": 1745020799999, "quote_volume": 92385.3906, "trades": 628, "taker_buy_base": 292797.0, "taker_buy_quote": 42613.6633 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.1443, "high": 0.1501, "low": 0.1441, "close": 0.1495, "volume": 1318796.0, "close_time": 1745035199999, "quote_volume": 195354.9257, "trades": 1311, "taker_buy_base": 575945.0, "taker_buy_quote": 85244.886 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.1495, "high": 0.1496, "low": 0.1455, "close": 0.1457, "volume": 679154.0, "close_time": 1745049599999, "quote_volume": 99866.6481, "trades": 659, "taker_buy_base": 271363.0, "taker_buy_quote": 39912.3145 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.1457, "high": 0.1464, "low": 0.1455, "close": 0.146, "volume": 727295.0, "close_time": 1745063999999, "quote_volume": 106208.1861, "trades": 685, "taker_buy_base": 392428.0, "taker_buy_quote": 57325.0751 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.146, "high": 0.1465, "low": 0.1453, "close": 0.1456, "volume": 633279.0, "close_time": 1745078399999, "quote_volume": 92336.4976, "trades": 676, "taker_buy_base": 306583.0, "taker_buy_quote": 44699.8537 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.1456, "high": 0.1478, "low": 0.1455, "close": 0.1465, "volume": 469550.0, "close_time": 1745092799999, "quote_volume": 68864.8827, "trades": 503, "taker_buy_base": 249534.0, "taker_buy_quote": 36564.4612 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.1463, "high": 0.1469, "low": 0.146, "close": 0.146, "volume": 264248.0, "close_time": 1745107199999, "quote_volume": 38659.3412, "trades": 345, "taker_buy_base": 135187.0, "taker_buy_quote": 19775.4297 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.1461, "high": 0.1486, "low": 0.146, "close": 0.1484, "volume": 646998.0, "close_time": 1745121599999, "quote_volume": 95248.2377, "trades": 839, "taker_buy_base": 343565.0, "taker_buy_quote": 50569.1572 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.1484, "high": 0.1508, "low": 0.1465, "close": 0.1472, "volume": 1119849.0, "close_time": 1745135999999, "quote_volume": 166570.6631, "trades": 1326, "taker_buy_base": 554154.0, "taker_buy_quote": 82441.7282 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.1472, "high": 0.1475, "low": 0.1431, "close": 0.144, "volume": 1309141.0, "close_time": 1745150399999, "quote_volume": 190630.5336, "trades": 1360, "taker_buy_base": 620243.0, "taker_buy_quote": 90224.0222 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.1441, "high": 0.1461, "low": 0.1439, "close": 0.1454, "volume": 569187.0, "close_time": 1745164799999, "quote_volume": 82674.8112, "trades": 574, "taker_buy_base": 275165.0, "taker_buy_quote": 39966.7839 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.1455, "high": 0.1484, "low": 0.1454, "close": 0.1483, "volume": 482422.0, "close_time": 1745179199999, "quote_volume": 70929.3775, "trades": 581, "taker_buy_base": 286639.0, "taker_buy_quote": 42136.3171 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.1483, "high": 0.1488, "low": 0.1456, "close": 0.1469, "volume": 375148.0, "close_time": 1745193599999, "quote_volume": 55269.2749, "trades": 470, "taker_buy_base": 185951.0, "taker_buy_quote": 27381.6724 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.1469, "high": 0.1492, "low": 0.1459, "close": 0.1471, "volume": 769138.0, "close_time": 1745207999999, "quote_volume": 113456.2838, "trades": 833, "taker_buy_base": 377412.0, "taker_buy_quote": 55691.2213 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.147, "high": 0.1494, "low": 0.1467, "close": 0.1488, "volume": 537002.0, "close_time": 1745222399999, "quote_volume": 79578.6073, "trades": 636, "taker_buy_base": 262601.0, "taker_buy_quote": 38903.6452 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.1488, "high": 0.1491, "low": 0.1467, "close": 0.1472, "volume": 455715.0, "close_time": 1745236799999, "quote_volume": 67482.9844, "trades": 551, "taker_buy_base": 203902.0, "taker_buy_quote": 30221.0003 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.1472, "high": 0.1486, "low": 0.1463, "close": 0.1476, "volume": 1126669.0, "close_time": 1745251199999, "quote_volume": 166416.9111, "trades": 1032, "taker_buy_base": 511231.0, "taker_buy_quote": 75535.6659 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.1476, "high": 0.1477, "low": 0.1442, "close": 0.1464, "volume": 742602.0, "close_time": 1745265599999, "quote_volume": 108292.1732, "trades": 842, "taker_buy_base": 328121.0, "taker_buy_quote": 47829.743 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.1463, "high": 0.1466, "low": 0.145, "close": 0.1457, "volume": 350960.0, "close_time": 1745279999999, "quote_volume": 51099.9006, "trades": 369, "taker_buy_base": 150522.0, "taker_buy_quote": 21915.5155 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.1456, "high": 0.1468, "low": 0.1433, "close": 0.1452, "volume": 661979.0, "close_time": 1745294399999, "quote_volume": 96050.8528, "trades": 799, "taker_buy_base": 311811.0, "taker_buy_quote": 45257.1019 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.1452, "high": 0.1457, "low": 0.141, "close": 0.1441, "volume": 1194156.0, "close_time": 1745308799999, "quote_volume": 170375.6306, "trades": 1032, "taker_buy_base": 557137.0, "taker_buy_quote": 79643.3426 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.1441, "high": 0.1455, "low": 0.1432, "close": 0.145, "volume": 439368.0, "close_time": 1745323199999, "quote_volume": 63329.0749, "trades": 568, "taker_buy_base": 262318.0, "taker_buy_quote": 37810.6814 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.1451, "high": 0.1501, "low": 0.1448, "close": 0.1495, "volume": 1177147.0, "close_time": 1745337599999, "quote_volume": 173940.1605, "trades": 1259, "taker_buy_base": 526080.0, "taker_buy_quote": 77735.9854 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.1495, "high": 0.1498, "low": 0.1485, "close": 0.1494, "volume": 414791.0, "close_time": 1745351999999, "quote_volume": 61930.4476, "trades": 603, "taker_buy_base": 211447.0, "taker_buy_quote": 31573.7178 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.1495, "high": 0.153, "low": 0.1493, "close": 0.1522, "volume": 704572.0, "close_time": 1745366399999, "quote_volume": 106860.7706, "trades": 774, "taker_buy_base": 393791.0, "taker_buy_quote": 59769.2388 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.1523, "high": 0.1545, "low": 0.1518, "close": 0.1545, "volume": 1039456.0, "close_time": 1745380799999, "quote_volume": 159064.1859, "trades": 1303, "taker_buy_base": 557459.0, "taker_buy_quote": 85336.2429 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.1546, "high": 0.1557, "low": 0.1535, "close": 0.1553, "volume": 691039.0, "close_time": 1745395199999, "quote_volume": 106793.3463, "trades": 761, "taker_buy_base": 332737.0, "taker_buy_quote": 51430.174 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.1552, "high": 0.1558, "low": 0.1532, "close": 0.1541, "volume": 530361.0, "close_time": 1745409599999, "quote_volume": 81968.7861, "trades": 675, "taker_buy_base": 235399.0, "taker_buy_quote": 36401.0478 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.1543, "high": 0.1556, "low": 0.1515, "close": 0.1536, "volume": 1106710.0, "close_time": 1745423999999, "quote_volume": 170043.301, "trades": 1286, "taker_buy_base": 502493.0, "taker_buy_quote": 77220.7096 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.1537, "high": 0.1547, "low": 0.1517, "close": 0.1525, "volume": 867978.0, "close_time": 1745438399999, "quote_volume": 133207.7586, "trades": 2164, "taker_buy_base": 438775.0, "taker_buy_quote": 67350.1243 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.1525, "high": 0.1542, "low": 0.1525, "close": 0.1535, "volume": 323508.0, "close_time": 1745452799999, "quote_volume": 49656.8643, "trades": 1502, "taker_buy_base": 129393.0, "taker_buy_quote": 19870.4214 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.1535, "high": 0.1576, "low": 0.1518, "close": 0.1518, "volume": 2215752.0, "close_time": 1745467199999, "quote_volume": 343918.7556, "trades": 3328, "taker_buy_base": 976449.0, "taker_buy_quote": 151595.7931 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.1519, "high": 0.1547, "low": 0.151, "close": 0.1522, "volume": 1663845.0, "close_time": 1745481599999, "quote_volume": 254050.6644, "trades": 2507, "taker_buy_base": 957264.0, "taker_buy_quote": 146082.6294 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.1523, "high": 0.1533, "low": 0.1501, "close": 0.1523, "volume": 900974.0, "close_time": 1745495999999, "quote_volume": 136730.4219, "trades": 2144, "taker_buy_base": 389814.0, "taker_buy_quote": 59145.6857 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.1523, "high": 0.1549, "low": 0.1513, "close": 0.1539, "volume": 896676.0, "close_time": 1745510399999, "quote_volume": 137133.0773, "trades": 2070, "taker_buy_base": 471619.0, "taker_buy_quote": 72168.9183 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.154, "high": 0.1547, "low": 0.1511, "close": 0.1522, "volume": 670842.0, "close_time": 1745524799999, "quote_volume": 102524.5917, "trades": 1918, "taker_buy_base": 314082.0, "taker_buy_quote": 47996.9462 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.1523, "high": 0.155, "low": 0.1523, "close": 0.155, "volume": 558300.0, "close_time": 1745539199999, "quote_volume": 85823.0245, "trades": 1045, "taker_buy_base": 314163.0, "taker_buy_quote": 48324.5233 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.1549, "high": 0.1573, "low": 0.1534, "close": 0.1555, "volume": 956528.0, "close_time": 1745553599999, "quote_volume": 148839.5342, "trades": 994, "taker_buy_base": 429640.0, "taker_buy_quote": 66915.1625 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.1556, "high": 0.1602, "low": 0.1553, "close": 0.1602, "volume": 2134274.0, "close_time": 1745567999999, "quote_volume": 338014.7664, "trades": 2026, "taker_buy_base": 1144152.0, "taker_buy_quote": 181418.5108 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.1602, "high": 0.1602, "low": 0.1574, "close": 0.1596, "volume": 928428.0, "close_time": 1745582399999, "quote_volume": 147789.0728, "trades": 1003, "taker_buy_base": 464733.0, "taker_buy_quote": 73996.8157 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.1596, "high": 0.1615, "low": 0.1575, "close": 0.1595, "volume": 1431851.0, "close_time": 1745596799999, "quote_volume": 228746.5813, "trades": 1657, "taker_buy_base": 743597.0, "taker_buy_quote": 118871.6093 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.1595, "high": 0.1605, "low": 0.1583, "close": 0.1594, "volume": 395372.0, "close_time": 1745611199999, "quote_volume": 62970.4277, "trades": 558, "taker_buy_base": 194218.0, "taker_buy_quote": 30920.3272 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.1595, "high": 0.1604, "low": 0.1582, "close": 0.1602, "volume": 448027.0, "close_time": 1745625599999, "quote_volume": 71549.8913, "trades": 507, "taker_buy_base": 173127.0, "taker_buy_quote": 27642.1084 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.1601, "high": 0.1647, "low": 0.1601, "close": 0.1637, "volume": 724662.0, "close_time": 1745639999999, "quote_volume": 118082.8177, "trades": 958, "taker_buy_base": 385033.0, "taker_buy_quote": 62790.4124 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.1636, "high": 0.164, "low": 0.162, "close": 0.1629, "volume": 566661.0, "close_time": 1745654399999, "quote_volume": 92385.8461, "trades": 795, "taker_buy_base": 323056.0, "taker_buy_quote": 52672.646 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.1627, "high": 0.1635, "low": 0.1583, "close": 0.1583, "volume": 757300.0, "close_time": 1745668799999, "quote_volume": 121588.4852, "trades": 957, "taker_buy_base": 426727.0, "taker_buy_quote": 68483.9666 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.1585, "high": 0.1607, "low": 0.1573, "close": 0.1606, "volume": 1001110.0, "close_time": 1745683199999, "quote_volume": 159394.9463, "trades": 1076, "taker_buy_base": 495827.0, "taker_buy_quote": 78970.1663 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.1605, "high": 0.1624, "low": 0.1599, "close": 0.1624, "volume": 330826.0, "close_time": 1745697599999, "quote_volume": 53279.9678, "trades": 482, "taker_buy_base": 196799.0, "taker_buy_quote": 31700.9076 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.1624, "high": 0.1627, "low": 0.161, "close": 0.1624, "volume": 403994.0, "close_time": 1745711999999, "quote_volume": 65431.7833, "trades": 446, "taker_buy_base": 205555.0, "taker_buy_quote": 33301.3784 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.1625, "high": 0.1649, "low": 0.1585, "close": 0.1608, "volume": 1111104.0, "close_time": 1745726399999, "quote_volume": 179758.4147, "trades": 1285, "taker_buy_base": 584348.0, "taker_buy_quote": 94496.2857 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.1607, "high": 0.1613, "low": 0.1576, "close": 0.1595, "volume": 675718.0, "close_time": 1745740799999, "quote_volume": 107557.3568, "trades": 697, "taker_buy_base": 398999.0, "taker_buy_quote": 63491.8807 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.1594, "high": 0.1606, "low": 0.159, "close": 0.1596, "volume": 448392.0, "close_time": 1745755199999, "quote_volume": 71633.7158, "trades": 527, "taker_buy_base": 227081.0, "taker_buy_quote": 36285.9964 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.1596, "high": 0.1596, "low": 0.1562, "close": 0.1576, "volume": 735757.0, "close_time": 1745769599999, "quote_volume": 116168.6255, "trades": 797, "taker_buy_base": 372403.0, "taker_buy_quote": 58783.9866 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.1576, "high": 0.1586, "low": 0.1565, "close": 0.1584, "volume": 629197.0, "close_time": 1745783999999, "quote_volume": 99292.1479, "trades": 639, "taker_buy_base": 369003.0, "taker_buy_quote": 58258.2695 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.1583, "high": 0.1588, "low": 0.1563, "close": 0.1563, "volume": 522467.0, "close_time": 1745798399999, "quote_volume": 82162.1471, "trades": 566, "taker_buy_base": 329081.0, "taker_buy_quote": 51755.9159 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.1563, "high": 0.1569, "low": 0.1518, "close": 0.1554, "volume": 1146537.0, "close_time": 1745812799999, "quote_volume": 177160.2631, "trades": 1341, "taker_buy_base": 570691.0, "taker_buy_quote": 88178.2579 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.1554, "high": 0.1585, "low": 0.1554, "close": 0.1585, "volume": 790296.0, "close_time": 1745827199999, "quote_volume": 123714.5422, "trades": 816, "taker_buy_base": 388246.0, "taker_buy_quote": 60801.6777 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.1585, "high": 0.1602, "low": 0.1572, "close": 0.1591, "volume": 629676.0, "close_time": 1745841599999, "quote_volume": 99842.4529, "trades": 818, "taker_buy_base": 322344.0, "taker_buy_quote": 51107.8179 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.1592, "high": 0.1592, "low": 0.1533, "close": 0.1542, "volume": 960072.0, "close_time": 1745855999999, "quote_volume": 149777.7079, "trades": 1111, "taker_buy_base": 464311.0, "taker_buy_quote": 72422.7971 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.1543, "high": 0.158, "low": 0.1535, "close": 0.1578, "volume": 505599.0, "close_time": 1745870399999, "quote_volume": 78941.452, "trades": 783, "taker_buy_base": 289570.0, "taker_buy_quote": 45298.4891 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.1576, "high": 0.1579, "low": 0.1565, "close": 0.1572, "volume": 333011.0, "close_time": 1745884799999, "quote_volume": 52366.9456, "trades": 479, "taker_buy_base": 168151.0, "taker_buy_quote": 26439.5534 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.1576, "high": 0.1592, "low": 0.1573, "close": 0.1585, "volume": 582828.0, "close_time": 1745899199999, "quote_volume": 92227.9191, "trades": 901, "taker_buy_base": 235926.0, "taker_buy_quote": 37348.5643 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.1586, "high": 0.1593, "low": 0.1562, "close": 0.1592, "volume": 525695.0, "close_time": 1745913599999, "quote_volume": 82971.2977, "trades": 1677, "taker_buy_base": 273072.0, "taker_buy_quote": 43092.2839 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.1591, "high": 0.1596, "low": 0.1541, "close": 0.1548, "volume": 709278.0, "close_time": 1745927999999, "quote_volume": 111122.3474, "trades": 2093, "taker_buy_base": 311706.0, "taker_buy_quote": 48793.732 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.1549, "high": 0.1562, "low": 0.1524, "close": 0.1555, "volume": 1024418.0, "close_time": 1745942399999, "quote_volume": 158454.112, "trades": 2481, "taker_buy_base": 504879.0, "taker_buy_quote": 78133.8402 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.1555, "high": 0.1558, "low": 0.1533, "close": 0.1534, "volume": 653773.0, "close_time": 1745956799999, "quote_volume": 101283.151, "trades": 1887, "taker_buy_base": 331515.0, "taker_buy_quote": 51371.7898 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.1535, "high": 0.154, "low": 0.1493, "close": 0.151, "volume": 1257902.0, "close_time": 1745971199999, "quote_volume": 190170.0811, "trades": 2249, "taker_buy_base": 530601.0, "taker_buy_quote": 80325.5057 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.1511, "high": 0.1514, "low": 0.1489, "close": 0.1503, "volume": 822652.0, "close_time": 1745985599999, "quote_volume": 123581.8873, "trades": 1957, "taker_buy_base": 373591.0, "taker_buy_quote": 56147.5165 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.1503, "high": 0.151, "low": 0.1483, "close": 0.1491, "volume": 946990.0, "close_time": 1745999999999, "quote_volume": 141837.9567, "trades": 2134, "taker_buy_base": 495517.0, "taker_buy_quote": 74256.1802 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.1492, "high": 0.1529, "low": 0.149, "close": 0.1524, "volume": 942653.0, "close_time": 1746014399999, "quote_volume": 142529.3112, "trades": 2165, "taker_buy_base": 457804.0, "taker_buy_quote": 69163.8053 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.1525, "high": 0.1526, "low": 0.1462, "close": 0.1495, "volume": 1360206.0, "close_time": 1746028799999, "quote_volume": 202843.2325, "trades": 2197, "taker_buy_base": 566788.0, "taker_buy_quote": 84590.8752 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.1495, "high": 0.1528, "low": 0.1486, "close": 0.152, "volume": 726190.0, "close_time": 1746043199999, "quote_volume": 109753.0661, "trades": 750, "taker_buy_base": 312710.0, "taker_buy_quote": 47166.3881 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.1519, "high": 0.1554, "low": 0.1519, "close": 0.1538, "volume": 953090.0, "close_time": 1746057599999, "quote_volume": 146768.7527, "trades": 1127, "taker_buy_base": 469526.0, "taker_buy_quote": 72280.8223 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.1538, "high": 0.1558, "low": 0.1534, "close": 0.1542, "volume": 673484.0, "close_time": 1746071999999, "quote_volume": 104231.9957, "trades": 945, "taker_buy_base": 343018.0, "taker_buy_quote": 53092.2645 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.1543, "high": 0.157, "low": 0.1539, "close": 0.157, "volume": 816778.0, "close_time": 1746086399999, "quote_volume": 126829.9884, "trades": 763, "taker_buy_base": 400145.0, "taker_buy_quote": 62197.9968 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.1568, "high": 0.1585, "low": 0.1564, "close": 0.1577, "volume": 980451.0, "close_time": 1746100799999, "quote_volume": 154370.1245, "trades": 930, "taker_buy_base": 486175.0, "taker_buy_quote": 76596.6263 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.1577, "high": 0.1594, "low": 0.1564, "close": 0.1583, "volume": 922988.0, "close_time": 1746115199999, "quote_volume": 145903.2923, "trades": 1142, "taker_buy_base": 526432.0, "taker_buy_quote": 83271.288 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.1582, "high": 0.16, "low": 0.1578, "close": 0.159, "volume": 447761.0, "close_time": 1746129599999, "quote_volume": 71202.692, "trades": 652, "taker_buy_base": 220553.0, "taker_buy_quote": 35067.4882 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.159, "high": 0.16, "low": 0.1582, "close": 0.1592, "volume": 372900.0, "close_time": 1746143999999, "quote_volume": 59314.6854, "trades": 523, "taker_buy_base": 179607.0, "taker_buy_quote": 28575.5008 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.1592, "high": 0.1602, "low": 0.158, "close": 0.1586, "volume": 529911.0, "close_time": 1746158399999, "quote_volume": 84343.1736, "trades": 683, "taker_buy_base": 280592.0, "taker_buy_quote": 44655.4976 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.1586, "high": 0.1592, "low": 0.1567, "close": 0.1568, "volume": 510864.0, "close_time": 1746172799999, "quote_volume": 80709.1395, "trades": 621, "taker_buy_base": 256635.0, "taker_buy_quote": 40538.4382 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.1568, "high": 0.1578, "low": 0.1559, "close": 0.156, "volume": 453124.0, "close_time": 1746187199999, "quote_volume": 71082.8849, "trades": 565, "taker_buy_base": 210898.0, "taker_buy_quote": 33092.7639 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.156, "high": 0.1576, "low": 0.155, "close": 0.1564, "volume": 876126.0, "close_time": 1746201599999, "quote_volume": 136995.2502, "trades": 1263, "taker_buy_base": 473050.0, "taker_buy_quote": 73987.6329 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.1564, "high": 0.1573, "low": 0.1544, "close": 0.1547, "volume": 388964.0, "close_time": 1746215999999, "quote_volume": 60932.5515, "trades": 665, "taker_buy_base": 202922.0, "taker_buy_quote": 31800.9361 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.1547, "high": 0.1556, "low": 0.1544, "close": 0.1547, "volume": 289458.0, "close_time": 1746230399999, "quote_volume": 44801.6438, "trades": 431, "taker_buy_base": 128787.0, "taker_buy_quote": 19932.6718 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.1548, "high": 0.1551, "low": 0.1532, "close": 0.1541, "volume": 327734.0, "close_time": 1746244799999, "quote_volume": 50504.1522, "trades": 566, "taker_buy_base": 174908.0, "taker_buy_quote": 26950.9066 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.154, "high": 0.154, "low": 0.1525, "close": 0.1528, "volume": 241567.0, "close_time": 1746259199999, "quote_volume": 37027.9995, "trades": 419, "taker_buy_base": 91349.0, "taker_buy_quote": 13996.3174 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.1528, "high": 0.1539, "low": 0.1492, "close": 0.1493, "volume": 1039777.0, "close_time": 1746273599999, "quote_volume": 158191.993, "trades": 1416, "taker_buy_base": 546701.0, "taker_buy_quote": 83332.9362 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.1494, "high": 0.1509, "low": 0.1494, "close": 0.1495, "volume": 527029.0, "close_time": 1746287999999, "quote_volume": 79172.2782, "trades": 681, "taker_buy_base": 214783.0, "taker_buy_quote": 32246.7622 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.1494, "high": 0.1494, "low": 0.1445, "close": 0.1471, "volume": 918319.0, "close_time": 1746302399999, "quote_volume": 134314.327, "trades": 1162, "taker_buy_base": 482026.0, "taker_buy_quote": 70460.4104 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.147, "high": 0.1485, "low": 0.1459, "close": 0.146, "volume": 522822.0, "close_time": 1746316799999, "quote_volume": 76873.4457, "trades": 733, "taker_buy_base": 250777.0, "taker_buy_quote": 36866.3496 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.146, "high": 0.1463, "low": 0.1429, "close": 0.1438, "volume": 1006191.0, "close_time": 1746331199999, "quote_volume": 145586.9726, "trades": 1248, "taker_buy_base": 533602.0, "taker_buy_quote": 77300.9535 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.1439, "high": 0.1445, "low": 0.142, "close": 0.1434, "volume": 914591.0, "close_time": 1746345599999, "quote_volume": 131216.9836, "trades": 1206, "taker_buy_base": 481372.0, "taker_buy_quote": 69071.4257 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.1434, "high": 0.1439, "low": 0.1416, "close": 0.1418, "volume": 1058486.0, "close_time": 1746359999999, "quote_volume": 151137.4871, "trades": 1160, "taker_buy_base": 536791.0, "taker_buy_quote": 76662.1998 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.1418, "high": 0.1419, "low": 0.1393, "close": 0.1396, "volume": 889263.0, "close_time": 1746374399999, "quote_volume": 125270.4852, "trades": 991, "taker_buy_base": 415200.0, "taker_buy_quote": 58470.0338 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.1397, "high": 0.1404, "low": 0.1387, "close": 0.1392, "volume": 1201975.0, "close_time": 1746388799999, "quote_volume": 167410.8922, "trades": 1097, "taker_buy_base": 724994.0, "taker_buy_quote": 100970.0148 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.1392, "high": 0.1404, "low": 0.1384, "close": 0.1391, "volume": 566681.0, "close_time": 1746403199999, "quote_volume": 79022.149, "trades": 682, "taker_buy_base": 328586.0, "taker_buy_quote": 45829.2331 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.1391, "high": 0.1419, "low": 0.1383, "close": 0.1414, "volume": 785067.0, "close_time": 1746417599999, "quote_volume": 110021.6968, "trades": 744, "taker_buy_base": 372547.0, "taker_buy_quote": 52215.1433 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.1414, "high": 0.1436, "low": 0.1413, "close": 0.1426, "volume": 602977.0, "close_time": 1746431999999, "quote_volume": 85865.0378, "trades": 580, "taker_buy_base": 355782.0, "taker_buy_quote": 50686.9549 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.1427, "high": 0.1435, "low": 0.1394, "close": 0.1399, "volume": 540870.0, "close_time": 1746446399999, "quote_volume": 76354.1319, "trades": 600, "taker_buy_base": 266343.0, "taker_buy_quote": 37605.9411 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.1399, "high": 0.1451, "low": 0.1396, "close": 0.1428, "volume": 1869926.0, "close_time": 1746460799999, "quote_volume": 266269.4184, "trades": 1939, "taker_buy_base": 907050.0, "taker_buy_quote": 129108.8301 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.143, "high": 0.1445, "low": 0.1408, "close": 0.1425, "volume": 1508831.0, "close_time": 1746475199999, "quote_volume": 214952.6074, "trades": 1249, "taker_buy_base": 675250.0, "taker_buy_quote": 96221.1658 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.1425, "high": 0.1431, "low": 0.1402, "close": 0.141, "volume": 605071.0, "close_time": 1746489599999, "quote_volume": 85620.8754, "trades": 606, "taker_buy_base": 243228.0, "taker_buy_quote": 34419.1584 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.1412, "high": 0.1422, "low": 0.1393, "close": 0.142, "volume": 787176.0, "close_time": 1746503999999, "quote_volume": 110635.328, "trades": 620, "taker_buy_base": 332158.0, "taker_buy_quote": 46731.4731 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.142, "high": 0.1424, "low": 0.1394, "close": 0.1398, "volume": 401592.0, "close_time": 1746518399999, "quote_volume": 56532.3056, "trades": 426, "taker_buy_base": 166730.0, "taker_buy_quote": 23478.291 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.1397, "high": 0.1397, "low": 0.1346, "close": 0.1354, "volume": 919990.0, "close_time": 1746532799999, "quote_volume": 125927.7825, "trades": 750, "taker_buy_base": 377748.0, "taker_buy_quote": 51727.7267 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.1353, "high": 0.1377, "low": 0.1344, "close": 0.1356, "volume": 1259051.0, "close_time": 1746547199999, "quote_volume": 170910.078, "trades": 850, "taker_buy_base": 724014.0, "taker_buy_quote": 98258.3222 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.1356, "high": 0.1377, "low": 0.135, "close": 0.1362, "volume": 686417.0, "close_time": 1746561599999, "quote_volume": 93468.8767, "trades": 680, "taker_buy_base": 405171.0, "taker_buy_quote": 55187.0107 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.1362, "high": 0.138, "low": 0.1327, "close": 0.1377, "volume": 636192.0, "close_time": 1746575999999, "quote_volume": 86540.9997, "trades": 600, "taker_buy_base": 280139.0, "taker_buy_quote": 38180.1649 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1377, "high": 0.14, "low": 0.1369, "close": 0.138, "volume": 629374.0, "close_time": 1746590399999, "quote_volume": 87249.8089, "trades": 496, "taker_buy_base": 313249.0, "taker_buy_quote": 43406.6669 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.1381, "high": 0.1399, "low": 0.1374, "close": 0.1399, "volume": 336183.0, "close_time": 1746604799999, "quote_volume": 46485.3581, "trades": 328, "taker_buy_base": 176583.0, "taker_buy_quote": 24391.4689 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.1398, "high": 0.1411, "low": 0.1394, "close": 0.1406, "volume": 345655.0, "close_time": 1746619199999, "quote_volume": 48454.3888, "trades": 321, "taker_buy_base": 179708.0, "taker_buy_quote": 25180.0108 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.1407, "high": 0.1413, "low": 0.139, "close": 0.1392, "volume": 739624.0, "close_time": 1746633599999, "quote_volume": 103676.8411, "trades": 668, "taker_buy_base": 409369.0, "taker_buy_quote": 57394.228 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.1391, "high": 0.1399, "low": 0.1375, "close": 0.1383, "volume": 955136.0, "close_time": 1746647999999, "quote_volume": 132335.0115, "trades": 869, "taker_buy_base": 540046.0, "taker_buy_quote": 74861.1839 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.1383, "high": 0.141, "low": 0.1379, "close": 0.1407, "volume": 584930.0, "close_time": 1746662399999, "quote_volume": 81821.9144, "trades": 511, "taker_buy_base": 299049.0, "taker_buy_quote": 41860.8266 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1408, "high": 0.1454, "low": 0.1403, "close": 0.1453, "volume": 828160.0, "close_time": 1746676799999, "quote_volume": 118222.6526, "trades": 814, "taker_buy_base": 431555.0, "taker_buy_quote": 61665.2751 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.1456, "high": 0.1497, "low": 0.1455, "close": 0.1491, "volume": 1963790.0, "close_time": 1746691199999, "quote_volume": 290611.0441, "trades": 1817, "taker_buy_base": 963866.0, "taker_buy_quote": 142725.8119 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.149, "high": 0.1515, "low": 0.149, "close": 0.1503, "volume": 1396123.0, "close_time": 1746705599999, "quote_volume": 209317.2694, "trades": 1342, "taker_buy_base": 767230.0, "taker_buy_quote": 115091.5124 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.1503, "high": 0.153, "low": 0.1496, "close": 0.1523, "volume": 2031712.0, "close_time": 1746719999999, "quote_volume": 306359.6117, "trades": 1462, "taker_buy_base": 1064451.0, "taker_buy_quote": 160541.1205 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.1523, "high": 0.1553, "low": 0.1522, "close": 0.1549, "volume": 1553183.0, "close_time": 1746734399999, "quote_volume": 238784.4242, "trades": 1519, "taker_buy_base": 836570.0, "taker_buy_quote": 128522.5403 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.155, "high": 0.1602, "low": 0.155, "close": 0.1598, "volume": 2051446.0, "close_time": 1746748799999, "quote_volume": 322740.3969, "trades": 2375, "taker_buy_base": 1048662.0, "taker_buy_quote": 164998.1966 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.1598, "high": 0.1615, "low": 0.1591, "close": 0.1595, "volume": 1060780.0, "close_time": 1746763199999, "quote_volume": 170160.8541, "trades": 1371, "taker_buy_base": 524369.0, "taker_buy_quote": 84071.3676 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.1595, "high": 0.1663, "low": 0.1593, "close": 0.1649, "volume": 1500987.0, "close_time": 1746777599999, "quote_volume": 244510.3891, "trades": 1940, "taker_buy_base": 839114.0, "taker_buy_quote": 136901.204 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.1648, "high": 0.1673, "low": 0.1612, "close": 0.1652, "volume": 2726463.0, "close_time": 1746791999999, "quote_volume": 448570.4769, "trades": 3518, "taker_buy_base": 1153440.0, "taker_buy_quote": 189900.7678 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.1652, "high": 0.1673, "low": 0.1627, "close": 0.1652, "volume": 1356062.0, "close_time": 1746806399999, "quote_volume": 223989.0019, "trades": 1968, "taker_buy_base": 541147.0, "taker_buy_quote": 89486.1718 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.1653, "high": 0.1675, "low": 0.1638, "close": 0.1658, "volume": 769225.0, "close_time": 1746820799999, "quote_volume": 127518.9215, "trades": 1008, "taker_buy_base": 376533.0, "taker_buy_quote": 62545.8206 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.1657, "high": 0.1675, "low": 0.1655, "close": 0.167, "volume": 343860.0, "close_time": 1746835199999, "quote_volume": 57342.4607, "trades": 628, "taker_buy_base": 168352.0, "taker_buy_quote": 28101.8893 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.1673, "high": 0.1708, "low": 0.166, "close": 0.1686, "volume": 1129414.0, "close_time": 1746849599999, "quote_volume": 190405.275, "trades": 2139, "taker_buy_base": 544682.0, "taker_buy_quote": 91812.6558 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.1685, "high": 0.1708, "low": 0.1669, "close": 0.1703, "volume": 610226.0, "close_time": 1746863999999, "quote_volume": 103075.2694, "trades": 1304, "taker_buy_base": 299652.0, "taker_buy_quote": 50623.5945 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.1704, "high": 0.1717, "low": 0.1662, "close": 0.1672, "volume": 1051895.0, "close_time": 1746878399999, "quote_volume": 178634.9903, "trades": 1917, "taker_buy_base": 502758.0, "taker_buy_quote": 85342.1435 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.1673, "high": 0.1704, "low": 0.1662, "close": 0.167, "volume": 918385.0, "close_time": 1746892799999, "quote_volume": 154679.004, "trades": 1554, "taker_buy_base": 428210.0, "taker_buy_quote": 72100.7507 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.167, "high": 0.1713, "low": 0.1667, "close": 0.1696, "volume": 836282.0, "close_time": 1746907199999, "quote_volume": 141610.7851, "trades": 1706, "taker_buy_base": 394872.0, "taker_buy_quote": 66834.6233 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.1695, "high": 0.1753, "low": 0.1688, "close": 0.175, "volume": 854003.0, "close_time": 1746921599999, "quote_volume": 147155.6764, "trades": 1663, "taker_buy_base": 386228.0, "taker_buy_quote": 66516.9213 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.175, "high": 0.1757, "low": 0.1696, "close": 0.1733, "volume": 1456370.0, "close_time": 1746935999999, "quote_volume": 251848.0627, "trades": 2748, "taker_buy_base": 656440.0, "taker_buy_quote": 113543.0569 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.1731, "high": 0.1741, "low": 0.1657, "close": 0.1677, "volume": 1604771.0, "close_time": 1746950399999, "quote_volume": 272119.5912, "trades": 3887, "taker_buy_base": 589501.0, "taker_buy_quote": 100125.4511 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.1676, "high": 0.1705, "low": 0.167, "close": 0.1705, "volume": 756650.0, "close_time": 1746964799999, "quote_volume": 127782.0125, "trades": 1582, "taker_buy_base": 319149.0, "taker_buy_quote": 53950.647 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.1706, "high": 0.1716, "low": 0.1678, "close": 0.1691, "volume": 1350373.0, "close_time": 1746979199999, "quote_volume": 229580.0331, "trades": 2448, "taker_buy_base": 600583.0, "taker_buy_quote": 102151.1484 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.169, "high": 0.1725, "low": 0.1671, "close": 0.1713, "volume": 1243479.0, "close_time": 1746993599999, "quote_volume": 211733.0863, "trades": 2575, "taker_buy_base": 675893.0, "taker_buy_quote": 115077.894 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.1713, "high": 0.1726, "low": 0.1702, "close": 0.172, "volume": 530272.0, "close_time": 1747007999999, "quote_volume": 90941.6406, "trades": 826, "taker_buy_base": 317188.0, "taker_buy_quote": 54413.2118 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.172, "high": 0.1735, "low": 0.1691, "close": 0.1729, "volume": 1055722.0, "close_time": 1747022399999, "quote_volume": 181247.8574, "trades": 1668, "taker_buy_base": 534802.0, "taker_buy_quote": 91913.8051 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.1729, "high": 0.1814, "low": 0.1699, "close": 0.1784, "volume": 4472956.0, "close_time": 1747036799999, "quote_volume": 790255.3608, "trades": 7190, "taker_buy_base": 2620680.0, "taker_buy_quote": 463104.583 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.1786, "high": 0.1786, "low": 0.1728, "close": 0.1732, "volume": 1443230.0, "close_time": 1747051199999, "quote_volume": 254386.5587, "trades": 2778, "taker_buy_base": 571536.0, "taker_buy_quote": 100800.0894 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.1731, "high": 0.1766, "low": 0.1689, "close": 0.1711, "volume": 1658682.0, "close_time": 1747065599999, "quote_volume": 287113.5861, "trades": 3103, "taker_buy_base": 727355.0, "taker_buy_quote": 125802.4742 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.1712, "high": 0.1739, "low": 0.1638, "close": 0.1706, "volume": 1676130.0, "close_time": 1747079999999, "quote_volume": 283413.4922, "trades": 3694, "taker_buy_base": 950785.0, "taker_buy_quote": 160555.3428 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.1704, "high": 0.1724, "low": 0.1699, "close": 0.1717, "volume": 548522.0, "close_time": 1747094399999, "quote_volume": 93896.7476, "trades": 1030, "taker_buy_base": 266752.0, "taker_buy_quote": 45667.3173 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.1717, "high": 0.1724, "low": 0.1609, "close": 0.1627, "volume": 1798793.0, "close_time": 1747108799999, "quote_volume": 298125.514, "trades": 2634, "taker_buy_base": 830271.0, "taker_buy_quote": 137412.0465 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.1621, "high": 0.1665, "low": 0.1619, "close": 0.1655, "volume": 625683.0, "close_time": 1747123199999, "quote_volume": 103131.5782, "trades": 864, "taker_buy_base": 257978.0, "taker_buy_quote": 42470.2475 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.1658, "high": 0.1691, "low": 0.1651, "close": 0.167, "volume": 1012961.0, "close_time": 1747137599999, "quote_volume": 169628.2729, "trades": 1730, "taker_buy_base": 611083.0, "taker_buy_quote": 102458.0821 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.1668, "high": 0.1686, "low": 0.1648, "close": 0.1684, "volume": 1036913.0, "close_time": 1747151999999, "quote_volume": 173212.7108, "trades": 1693, "taker_buy_base": 490106.0, "taker_buy_quote": 81906.8407 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.1686, "high": 0.1735, "low": 0.1681, "close": 0.1727, "volume": 1163429.0, "close_time": 1747166399999, "quote_volume": 198534.6782, "trades": 2143, "taker_buy_base": 404757.0, "taker_buy_quote": 69154.2698 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.1728, "high": 0.174, "low": 0.1712, "close": 0.1726, "volume": 717475.0, "close_time": 1747180799999, "quote_volume": 123790.0563, "trades": 1396, "taker_buy_base": 293106.0, "taker_buy_quote": 50615.6958 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.1727, "high": 0.1743, "low": 0.1699, "close": 0.1712, "volume": 581279.0, "close_time": 1747195199999, "quote_volume": 99964.303, "trades": 989, "taker_buy_base": 247615.0, "taker_buy_quote": 42598.8079 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.171, "high": 0.1713, "low": 0.1681, "close": 0.1685, "volume": 623119.0, "close_time": 1747209599999, "quote_volume": 105972.9407, "trades": 1394, "taker_buy_base": 248962.0, "taker_buy_quote": 42329.7641 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.1684, "high": 0.1691, "low": 0.1645, "close": 0.168, "volume": 961565.0, "close_time": 1747223999999, "quote_volume": 160337.1774, "trades": 2777, "taker_buy_base": 479553.0, "taker_buy_quote": 79980.6177 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.1681, "high": 0.1684, "low": 0.1633, "close": 0.1644, "volume": 1060907.0, "close_time": 1747238399999, "quote_volume": 175356.5599, "trades": 2478, "taker_buy_base": 564113.0, "taker_buy_quote": 93227.9176 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.1644, "high": 0.1653, "low": 0.162, "close": 0.1649, "volume": 1442033.0, "close_time": 1747252799999, "quote_volume": 236229.1058, "trades": 3611, "taker_buy_base": 766861.0, "taker_buy_quote": 125671.513 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.1648, "high": 0.1654, "low": 0.1628, "close": 0.1637, "volume": 633372.0, "close_time": 1747267199999, "quote_volume": 104037.8864, "trades": 2156, "taker_buy_base": 281898.0, "taker_buy_quote": 46309.0056 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.1638, "high": 0.1653, "low": 0.1609, "close": 0.161, "volume": 868799.0, "close_time": 1747281599999, "quote_volume": 141512.4588, "trades": 2368, "taker_buy_base": 353618.0, "taker_buy_quote": 57625.3309 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.1611, "high": 0.1618, "low": 0.1555, "close": 0.156, "volume": 1460113.0, "close_time": 1747295999999, "quote_volume": 230115.0232, "trades": 3747, "taker_buy_base": 760247.0, "taker_buy_quote": 119607.6775 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.1559, "high": 0.1582, "low": 0.1544, "close": 0.1568, "volume": 1211372.0, "close_time": 1747310399999, "quote_volume": 189408.3304, "trades": 2323, "taker_buy_base": 643240.0, "taker_buy_quote": 100661.368 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.1568, "high": 0.1586, "low": 0.153, "close": 0.1584, "volume": 1681950.0, "close_time": 1747324799999, "quote_volume": 262101.4219, "trades": 3293, "taker_buy_base": 965374.0, "taker_buy_quote": 150385.7471 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.1584, "high": 0.1611, "low": 0.1556, "close": 0.157, "volume": 674580.0, "close_time": 1747339199999, "quote_volume": 107071.9371, "trades": 1753, "taker_buy_base": 325772.0, "taker_buy_quote": 51664.5011 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.1571, "high": 0.1581, "low": 0.1539, "close": 0.1574, "volume": 812442.0, "close_time": 1747353599999, "quote_volume": 127089.2693, "trades": 1839, "taker_buy_base": 440911.0, "taker_buy_quote": 68984.5868 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.1572, "high": 0.1604, "low": 0.1566, "close": 0.16, "volume": 893485.0, "close_time": 1747367999999, "quote_volume": 141699.4465, "trades": 1276, "taker_buy_base": 460790.0, "taker_buy_quote": 73102.3391 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.16, "high": 0.1607, "low": 0.1585, "close": 0.1598, "volume": 502739.0, "close_time": 1747382399999, "quote_volume": 80353.3828, "trades": 1206, "taker_buy_base": 229034.0, "taker_buy_quote": 36605.9712 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.16, "high": 0.1606, "low": 0.1576, "close": 0.1592, "volume": 613122.0, "close_time": 1747396799999, "quote_volume": 97614.7165, "trades": 1061, "taker_buy_base": 319611.0, "taker_buy_quote": 50856.3175 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.1593, "high": 0.1593, "low": 0.1563, "close": 0.1577, "volume": 520732.0, "close_time": 1747411199999, "quote_volume": 82317.4423, "trades": 912, "taker_buy_base": 237515.0, "taker_buy_quote": 37555.708 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.1578, "high": 0.1581, "low": 0.1554, "close": 0.1573, "volume": 466400.0, "close_time": 1747425599999, "quote_volume": 73136.4367, "trades": 669, "taker_buy_base": 231285.0, "taker_buy_quote": 36280.8507 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.1572, "high": 0.1573, "low": 0.1526, "close": 0.1539, "volume": 792525.0, "close_time": 1747439999999, "quote_volume": 123171.6338, "trades": 889, "taker_buy_base": 348753.0, "taker_buy_quote": 54314.3254 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.154, "high": 0.1544, "low": 0.1492, "close": 0.1513, "volume": 1087808.0, "close_time": 1747454399999, "quote_volume": 164442.2729, "trades": 1444, "taker_buy_base": 507588.0, "taker_buy_quote": 76680.6712 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.1513, "high": 0.1524, "low": 0.1493, "close": 0.1511, "volume": 1063317.0, "close_time": 1747468799999, "quote_volume": 160239.8228, "trades": 1384, "taker_buy_base": 597709.0, "taker_buy_quote": 90133.5247 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.1511, "high": 0.1518, "low": 0.1486, "close": 0.1497, "volume": 734256.0, "close_time": 1747483199999, "quote_volume": 110254.0569, "trades": 1079, "taker_buy_base": 324855.0, "taker_buy_quote": 48794.7032 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.1497, "high": 0.1504, "low": 0.1475, "close": 0.1489, "volume": 435449.0, "close_time": 1747497599999, "quote_volume": 65023.2766, "trades": 770, "taker_buy_base": 208523.0, "taker_buy_quote": 31156.1585 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.149, "high": 0.1496, "low": 0.147, "close": 0.148, "volume": 726824.0, "close_time": 1747511999999, "quote_volume": 107909.1831, "trades": 1256, "taker_buy_base": 357799.0, "taker_buy_quote": 53154.9911 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.1478, "high": 0.1507, "low": 0.1477, "close": 0.1494, "volume": 1130594.0, "close_time": 1747526399999, "quote_volume": 169119.5599, "trades": 1090, "taker_buy_base": 510096.0, "taker_buy_quote": 76220.0838 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.1493, "high": 0.1501, "low": 0.1483, "close": 0.1488, "volume": 563254.0, "close_time": 1747540799999, "quote_volume": 83996.5995, "trades": 854, "taker_buy_base": 258063.0, "taker_buy_quote": 38495.5945 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.1488, "high": 0.1516, "low": 0.1486, "close": 0.1515, "volume": 314627.0, "close_time": 1747555199999, "quote_volume": 47277.6934, "trades": 572, "taker_buy_base": 141357.0, "taker_buy_quote": 21232.2191 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.1518, "high": 0.1534, "low": 0.1506, "close": 0.1508, "volume": 684304.0, "close_time": 1747569599999, "quote_volume": 104003.4725, "trades": 749, "taker_buy_base": 363203.0, "taker_buy_quote": 55225.6992 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.1508, "high": 0.157, "low": 0.1504, "close": 0.157, "volume": 1287021.0, "close_time": 1747583999999, "quote_volume": 197783.7579, "trades": 1476, "taker_buy_base": 685782.0, "taker_buy_quote": 105035.9819 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.1569, "high": 0.1577, "low": 0.1484, "close": 0.1484, "volume": 1152109.0, "close_time": 1747598399999, "quote_volume": 175051.7098, "trades": 1340, "taker_buy_base": 446874.0, "taker_buy_quote": 68111.1947 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.1482, "high": 0.1542, "low": 0.146, "close": 0.1539, "volume": 1463314.0, "close_time": 1747612799999, "quote_volume": 219311.5827, "trades": 2011, "taker_buy_base": 651775.0, "taker_buy_quote": 97734.7649 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.1539, "high": 0.155, "low": 0.148, "close": 0.1483, "volume": 761372.0, "close_time": 1747627199999, "quote_volume": 114900.7776, "trades": 851, "taker_buy_base": 399041.0, "taker_buy_quote": 60263.606 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.1483, "high": 0.1488, "low": 0.1446, "close": 0.1473, "volume": 1012609.0, "close_time": 1747641599999, "quote_volume": 148364.3561, "trades": 1358, "taker_buy_base": 472067.0, "taker_buy_quote": 69182.8234 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.1472, "high": 0.1473, "low": 0.1452, "close": 0.1461, "volume": 644903.0, "close_time": 1747655999999, "quote_volume": 94308.4112, "trades": 807, "taker_buy_base": 362524.0, "taker_buy_quote": 53048.7971 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.1461, "high": 0.1496, "low": 0.1435, "close": 0.1491, "volume": 978825.0, "close_time": 1747670399999, "quote_volume": 143554.3153, "trades": 1085, "taker_buy_base": 464145.0, "taker_buy_quote": 67900.5634 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.1491, "high": 0.1532, "low": 0.1479, "close": 0.1512, "volume": 1162898.0, "close_time": 1747684799999, "quote_volume": 175153.5468, "trades": 1142, "taker_buy_base": 549495.0, "taker_buy_quote": 82690.4321 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.1512, "high": 0.152, "low": 0.1497, "close": 0.1512, "volume": 493323.0, "close_time": 1747699199999, "quote_volume": 74401.5482, "trades": 712, "taker_buy_base": 210664.0, "taker_buy_quote": 31786.8456 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.1513, "high": 0.1547, "low": 0.1506, "close": 0.1527, "volume": 790121.0, "close_time": 1747713599999, "quote_volume": 120335.9134, "trades": 1281, "taker_buy_base": 402379.0, "taker_buy_quote": 61305.5034 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.1527, "high": 0.1539, "low": 0.1512, "close": 0.1514, "volume": 1223327.0, "close_time": 1747727999999, "quote_volume": 186887.2695, "trades": 1480, "taker_buy_base": 508239.0, "taker_buy_quote": 77628.9453 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.1517, "high": 0.1517, "low": 0.1474, "close": 0.1493, "volume": 934823.0, "close_time": 1747742399999, "quote_volume": 139840.1363, "trades": 973, "taker_buy_base": 523430.0, "taker_buy_quote": 78298.8921 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.1493, "high": 0.1504, "low": 0.1475, "close": 0.1497, "volume": 864219.0, "close_time": 1747756799999, "quote_volume": 128508.4427, "trades": 1034, "taker_buy_base": 445233.0, "taker_buy_quote": 66198.2957 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.1495, "high": 0.1509, "low": 0.1472, "close": 0.1502, "volume": 1013496.0, "close_time": 1747771199999, "quote_volume": 151179.8844, "trades": 944, "taker_buy_base": 445452.0, "taker_buy_quote": 66515.9814 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.1503, "high": 0.1533, "low": 0.15, "close": 0.1533, "volume": 563566.0, "close_time": 1747785599999, "quote_volume": 85441.3641, "trades": 766, "taker_buy_base": 292283.0, "taker_buy_quote": 44307.4496 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.1533, "high": 0.1545, "low": 0.1506, "close": 0.1539, "volume": 821680.0, "close_time": 1747799999999, "quote_volume": 125834.4517, "trades": 1293, "taker_buy_base": 484230.0, "taker_buy_quote": 74207.2611 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.154, "high": 0.1543, "low": 0.1498, "close": 0.1503, "volume": 1999174.0, "close_time": 1747814399999, "quote_volume": 304137.1164, "trades": 2026, "taker_buy_base": 932560.0, "taker_buy_quote": 141711.51 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.1503, "high": 0.1511, "low": 0.1487, "close": 0.1504, "volume": 894341.0, "close_time": 1747828799999, "quote_volume": 134173.0623, "trades": 1110, "taker_buy_base": 511058.0, "taker_buy_quote": 76709.3283 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.1503, "high": 0.1521, "low": 0.1495, "close": 0.1519, "volume": 799167.0, "close_time": 1747843199999, "quote_volume": 120600.9784, "trades": 991, "taker_buy_base": 392496.0, "taker_buy_quote": 59233.9514 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.1521, "high": 0.1551, "low": 0.1473, "close": 0.1517, "volume": 2232233.0, "close_time": 1747857599999, "quote_volume": 335314.9212, "trades": 2428, "taker_buy_base": 1281961.0, "taker_buy_quote": 192571.2258 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.1516, "high": 0.1551, "low": 0.1503, "close": 0.1535, "volume": 448980.0, "close_time": 1747871999999, "quote_volume": 68457.2293, "trades": 708, "taker_buy_base": 217038.0, "taker_buy_quote": 33060.072 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.1535, "high": 0.1575, "low": 0.1532, "close": 0.1572, "volume": 851510.0, "close_time": 1747886399999, "quote_volume": 132060.9514, "trades": 1218, "taker_buy_base": 400624.0, "taker_buy_quote": 62130.24 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.1571, "high": 0.1572, "low": 0.1553, "close": 0.1567, "volume": 1020988.0, "close_time": 1747900799999, "quote_volume": 159602.5077, "trades": 1220, "taker_buy_base": 466740.0, "taker_buy_quote": 72931.7886 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.1569, "high": 0.1595, "low": 0.1567, "close": 0.1582, "volume": 593209.0, "close_time": 1747915199999, "quote_volume": 93975.167, "trades": 902, "taker_buy_base": 317886.0, "taker_buy_quote": 50367.2743 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.1582, "high": 0.161, "low": 0.1569, "close": 0.1599, "volume": 987095.0, "close_time": 1747929599999, "quote_volume": 157100.1117, "trades": 1550, "taker_buy_base": 540671.0, "taker_buy_quote": 86102.7517 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.1599, "high": 0.1609, "low": 0.1589, "close": 0.1595, "volume": 524026.0, "close_time": 1747943999999, "quote_volume": 83814.1227, "trades": 1042, "taker_buy_base": 279623.0, "taker_buy_quote": 44717.1702 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.1594, "high": 0.1609, "low": 0.1592, "close": 0.1605, "volume": 589303.0, "close_time": 1747958399999, "quote_volume": 94236.7244, "trades": 789, "taker_buy_base": 243977.0, "taker_buy_quote": 39050.2823 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.1606, "high": 0.1632, "low": 0.16, "close": 0.1624, "volume": 676162.0, "close_time": 1747972799999, "quote_volume": 109237.026, "trades": 928, "taker_buy_base": 373288.0, "taker_buy_quote": 60233.4494 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.1624, "high": 0.163, "low": 0.1581, "close": 0.1586, "volume": 957455.0, "close_time": 1747987199999, "quote_volume": 153061.1839, "trades": 1114, "taker_buy_base": 481977.0, "taker_buy_quote": 77039.4168 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.1582, "high": 0.1614, "low": 0.1531, "close": 0.1533, "volume": 816429.0, "close_time": 1748001599999, "quote_volume": 129085.7403, "trades": 1197, "taker_buy_base": 415337.0, "taker_buy_quote": 65760.0598 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.1542, "high": 0.156, "low": 0.1495, "close": 0.1539, "volume": 1659678.0, "close_time": 1748015999999, "quote_volume": 254038.0535, "trades": 1902, "taker_buy_base": 864802.0, "taker_buy_quote": 132437.633 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.1539, "high": 0.1555, "low": 0.1526, "close": 0.1532, "volume": 733250.0, "close_time": 1748030399999, "quote_volume": 112913.9869, "trades": 817, "taker_buy_base": 418638.0, "taker_buy_quote": 64507.1157 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.1531, "high": 0.1532, "low": 0.1463, "close": 0.1475, "volume": 1106587.0, "close_time": 1748044799999, "quote_volume": 166055.8917, "trades": 1267, "taker_buy_base": 479044.0, "taker_buy_quote": 71958.8843 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.1475, "high": 0.1499, "low": 0.1468, "close": 0.1494, "volume": 870404.0, "close_time": 1748059199999, "quote_volume": 129446.9472, "trades": 968, "taker_buy_base": 542155.0, "taker_buy_quote": 80662.2272 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.1494, "high": 0.1507, "low": 0.1486, "close": 0.1489, "volume": 323537.0, "close_time": 1748073599999, "quote_volume": 48393.835, "trades": 444, "taker_buy_base": 162971.0, "taker_buy_quote": 24384.5085 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.1489, "high": 0.1493, "low": 0.1477, "close": 0.1488, "volume": 741115.0, "close_time": 1748087999999, "quote_volume": 110130.7091, "trades": 701, "taker_buy_base": 384508.0, "taker_buy_quote": 57183.8661 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.149, "high": 0.1495, "low": 0.1479, "close": 0.1484, "volume": 925035.0, "close_time": 1748102399999, "quote_volume": 137619.2487, "trades": 1354, "taker_buy_base": 380850.0, "taker_buy_quote": 56706.6988 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.1485, "high": 0.1499, "low": 0.1476, "close": 0.1486, "volume": 2151932.0, "close_time": 1748116799999, "quote_volume": 319784.038, "trades": 1679, "taker_buy_base": 538840.0, "taker_buy_quote": 80078.7917 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.1487, "high": 0.149, "low": 0.1472, "close": 0.1479, "volume": 480539.0, "close_time": 1748131199999, "quote_volume": 71130.4527, "trades": 594, "taker_buy_base": 204348.0, "taker_buy_quote": 30249.002 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.1478, "high": 0.1485, "low": 0.1417, "close": 0.1444, "volume": 3006179.0, "close_time": 1748145599999, "quote_volume": 433157.3324, "trades": 1831, "taker_buy_base": 1676361.0, "taker_buy_quote": 241279.7112 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.1443, "high": 0.1452, "low": 0.1432, "close": 0.1437, "volume": 281221.0, "close_time": 1748159999999, "quote_volume": 40613.0837, "trades": 401, "taker_buy_base": 132415.0, "taker_buy_quote": 19115.9704 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.1437, "high": 0.1437, "low": 0.1413, "close": 0.1428, "volume": 505514.0, "close_time": 1748174399999, "quote_volume": 71988.9317, "trades": 574, "taker_buy_base": 243502.0, "taker_buy_quote": 34692.8085 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.1426, "high": 0.1442, "low": 0.1404, "close": 0.1424, "volume": 757331.0, "close_time": 1748188799999, "quote_volume": 107559.383, "trades": 767, "taker_buy_base": 384909.0, "taker_buy_quote": 54803.8248 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.1424, "high": 0.1433, "low": 0.1408, "close": 0.1429, "volume": 619159.0, "close_time": 1748203199999, "quote_volume": 88009.2812, "trades": 710, "taker_buy_base": 347860.0, "taker_buy_quote": 49421.1325 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.143, "high": 0.1463, "low": 0.1417, "close": 0.1461, "volume": 1087559.0, "close_time": 1748217599999, "quote_volume": 156334.8932, "trades": 1033, "taker_buy_base": 662254.0, "taker_buy_quote": 95261.7079 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.1461, "high": 0.1472, "low": 0.1453, "close": 0.146, "volume": 513537.0, "close_time": 1748231999999, "quote_volume": 75100.8271, "trades": 708, "taker_buy_base": 250432.0, "taker_buy_quote": 36613.5385 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.146, "high": 0.1471, "low": 0.1457, "close": 0.1466, "volume": 482203.0, "close_time": 1748246399999, "quote_volume": 70528.4809, "trades": 452, "taker_buy_base": 256732.0, "taker_buy_quote": 37545.7988 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.1468, "high": 0.1468, "low": 0.144, "close": 0.1445, "volume": 633645.0, "close_time": 1748260799999, "quote_volume": 91890.2878, "trades": 593, "taker_buy_base": 321038.0, "taker_buy_quote": 46553.3257 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.1446, "high": 0.1453, "low": 0.1426, "close": 0.144, "volume": 724246.0, "close_time": 1748275199999, "quote_volume": 104172.8506, "trades": 772, "taker_buy_base": 318066.0, "taker_buy_quote": 45779.9196 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.144, "high": 0.1444, "low": 0.1412, "close": 0.1426, "volume": 535200.0, "close_time": 1748289599999, "quote_volume": 76220.7498, "trades": 567, "taker_buy_base": 268903.0, "taker_buy_quote": 38278.7103 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.1425, "high": 0.1436, "low": 0.142, "close": 0.1431, "volume": 607088.0, "close_time": 1748303999999, "quote_volume": 86648.4643, "trades": 649, "taker_buy_base": 290078.0, "taker_buy_quote": 41391.095 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.143, "high": 0.1438, "low": 0.1397, "close": 0.1431, "volume": 555564.0, "close_time": 1748318399999, "quote_volume": 78734.4478, "trades": 677, "taker_buy_base": 242277.0, "taker_buy_quote": 34344.9395 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.1431, "high": 0.1461, "low": 0.1427, "close": 0.1458, "volume": 795331.0, "close_time": 1748332799999, "quote_volume": 115081.144, "trades": 804, "taker_buy_base": 342289.0, "taker_buy_quote": 49614.7443 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.146, "high": 0.147, "low": 0.1452, "close": 0.1461, "volume": 664919.0, "close_time": 1748347199999, "quote_volume": 97214.374, "trades": 768, "taker_buy_base": 382731.0, "taker_buy_quote": 55974.9878 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.146, "high": 0.1479, "low": 0.1437, "close": 0.1453, "volume": 843611.0, "close_time": 1748361599999, "quote_volume": 123155.8647, "trades": 814, "taker_buy_base": 435757.0, "taker_buy_quote": 63695.4637 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.1453, "high": 0.1465, "low": 0.1448, "close": 0.1455, "volume": 451090.0, "close_time": 1748375999999, "quote_volume": 65758.3951, "trades": 599, "taker_buy_base": 287672.0, "taker_buy_quote": 41939.7179 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.1453, "high": 0.1462, "low": 0.1438, "close": 0.1443, "volume": 582228.0, "close_time": 1748390399999, "quote_volume": 84266.5747, "trades": 518, "taker_buy_base": 305255.0, "taker_buy_quote": 44185.3117 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.1443, "high": 0.1455, "low": 0.1434, "close": 0.1454, "volume": 385771.0, "close_time": 1748404799999, "quote_volume": 55706.399, "trades": 492, "taker_buy_base": 193063.0, "taker_buy_quote": 27895.6963 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.1451, "high": 0.146, "low": 0.1434, "close": 0.1438, "volume": 366697.0, "close_time": 1748419199999, "quote_volume": 53154.6262, "trades": 515, "taker_buy_base": 187656.0, "taker_buy_quote": 27215.5113 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.1439, "high": 0.1448, "low": 0.14, "close": 0.1447, "volume": 1132248.0, "close_time": 1748433599999, "quote_volume": 162404.8754, "trades": 1527, "taker_buy_base": 487553.0, "taker_buy_quote": 70025.719 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.1448, "high": 0.1462, "low": 0.1403, "close": 0.1408, "volume": 1264368.0, "close_time": 1748447999999, "quote_volume": 181086.9634, "trades": 1705, "taker_buy_base": 498270.0, "taker_buy_quote": 71282.8955 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.1409, "high": 0.1428, "low": 0.1389, "close": 0.1391, "volume": 700469.0, "close_time": 1748462399999, "quote_volume": 98897.5813, "trades": 1342, "taker_buy_base": 348273.0, "taker_buy_quote": 49207.0014 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.139, "high": 0.1432, "low": 0.1389, "close": 0.143, "volume": 696432.0, "close_time": 1748476799999, "quote_volume": 98058.4949, "trades": 1280, "taker_buy_base": 371164.0, "taker_buy_quote": 52224.0205 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.143, "high": 0.1452, "low": 0.1423, "close": 0.1443, "volume": 842937.0, "close_time": 1748491199999, "quote_volume": 121290.0604, "trades": 1419, "taker_buy_base": 423811.0, "taker_buy_quote": 60986.9112 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.1444, "high": 0.1444, "low": 0.1413, "close": 0.1424, "volume": 451284.0, "close_time": 1748505599999, "quote_volume": 64428.9947, "trades": 953, "taker_buy_base": 222767.0, "taker_buy_quote": 31798.3954 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.1425, "high": 0.1432, "low": 0.1419, "close": 0.1431, "volume": 618211.0, "close_time": 1748519999999, "quote_volume": 88186.6086, "trades": 659, "taker_buy_base": 380296.0, "taker_buy_quote": 54236.5132 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.1429, "high": 0.143, "low": 0.1391, "close": 0.1399, "volume": 694411.0, "close_time": 1748534399999, "quote_volume": 97862.4015, "trades": 695, "taker_buy_base": 366007.0, "taker_buy_quote": 51518.3328 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.14, "high": 0.1404, "low": 0.1377, "close": 0.1384, "volume": 610888.0, "close_time": 1748548799999, "quote_volume": 85090.749, "trades": 617, "taker_buy_base": 299808.0, "taker_buy_quote": 41786.2509 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.1384, "high": 0.1403, "low": 0.1375, "close": 0.1382, "volume": 509846.0, "close_time": 1748563199999, "quote_volume": 70786.0151, "trades": 566, "taker_buy_base": 241463.0, "taker_buy_quote": 33504.0562 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.1382, "high": 0.139, "low": 0.1315, "close": 0.1357, "volume": 1989410.0, "close_time": 1748577599999, "quote_volume": 268815.8547, "trades": 1873, "taker_buy_base": 981634.0, "taker_buy_quote": 132680.3661 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.1356, "high": 0.1366, "low": 0.1334, "close": 0.1342, "volume": 788513.0, "close_time": 1748591999999, "quote_volume": 106371.5793, "trades": 750, "taker_buy_base": 428570.0, "taker_buy_quote": 57854.2857 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.1342, "high": 0.1365, "low": 0.133, "close": 0.1353, "volume": 1454764.0, "close_time": 1748606399999, "quote_volume": 196252.4679, "trades": 1651, "taker_buy_base": 705727.0, "taker_buy_quote": 95202.478 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.1354, "high": 0.1356, "low": 0.1334, "close": 0.1337, "volume": 1166428.0, "close_time": 1748620799999, "quote_volume": 156818.3533, "trades": 1619, "taker_buy_base": 487235.0, "taker_buy_quote": 65529.827 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.1337, "high": 0.1343, "low": 0.1296, "close": 0.1326, "volume": 1170432.0, "close_time": 1748635199999, "quote_volume": 153665.1079, "trades": 1495, "taker_buy_base": 522088.0, "taker_buy_quote": 68615.7356 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.1327, "high": 0.1329, "low": 0.1272, "close": 0.1278, "volume": 708304.0, "close_time": 1748649599999, "quote_volume": 91792.92, "trades": 744, "taker_buy_base": 320066.0, "taker_buy_quote": 41383.1939 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.1277, "high": 0.1279, "low": 0.1244, "close": 0.1274, "volume": 1662800.0, "close_time": 1748663999999, "quote_volume": 210105.1556, "trades": 1194, "taker_buy_base": 858403.0, "taker_buy_quote": 108383.5306 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.1274, "high": 0.1296, "low": 0.1269, "close": 0.1293, "volume": 892478.0, "close_time": 1748678399999, "quote_volume": 114863.8398, "trades": 828, "taker_buy_base": 513097.0, "taker_buy_quote": 66032.2792 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.1292, "high": 0.1294, "low": 0.1267, "close": 0.1271, "volume": 718360.0, "close_time": 1748692799999, "quote_volume": 91723.2328, "trades": 741, "taker_buy_base": 336808.0, "taker_buy_quote": 43009.0334 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.1271, "high": 0.13, "low": 0.127, "close": 0.1288, "volume": 706097.0, "close_time": 1748707199999, "quote_volume": 90924.673, "trades": 642, "taker_buy_base": 359868.0, "taker_buy_quote": 46358.531 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.1289, "high": 0.1304, "low": 0.1286, "close": 0.13, "volume": 225343.0, "close_time": 1748721599999, "quote_volume": 29202.3452, "trades": 275, "taker_buy_base": 112651.0, "taker_buy_quote": 14590.8306 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.13, "high": 0.1309, "low": 0.1298, "close": 0.1301, "volume": 381684.0, "close_time": 1748735999999, "quote_volume": 49736.4178, "trades": 341, "taker_buy_base": 164988.0, "taker_buy_quote": 21502.3712 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.1301, "high": 0.1306, "low": 0.1288, "close": 0.1296, "volume": 427110.0, "close_time": 1748750399999, "quote_volume": 55369.1513, "trades": 421, "taker_buy_base": 215433.0, "taker_buy_quote": 27926.0194 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.1296, "high": 0.131, "low": 0.1295, "close": 0.1299, "volume": 503492.0, "close_time": 1748764799999, "quote_volume": 65595.0591, "trades": 380, "taker_buy_base": 262984.0, "taker_buy_quote": 34228.5568 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.1298, "high": 0.1301, "low": 0.1275, "close": 0.1294, "volume": 422805.0, "close_time": 1748779199999, "quote_volume": 54528.6702, "trades": 467, "taker_buy_base": 201363.0, "taker_buy_quote": 25983.0103 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.1294, "high": 0.1314, "low": 0.1283, "close": 0.1314, "volume": 474161.0, "close_time": 1748793599999, "quote_volume": 61834.7199, "trades": 479, "taker_buy_base": 230663.0, "taker_buy_quote": 30109.6077 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.1314, "high": 0.1325, "low": 0.1296, "close": 0.1316, "volume": 686038.0, "close_time": 1748807999999, "quote_volume": 90132.6803, "trades": 631, "taker_buy_base": 298140.0, "taker_buy_quote": 39150.0017 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.1316, "high": 0.1328, "low": 0.131, "close": 0.1321, "volume": 320587.0, "close_time": 1748822399999, "quote_volume": 42233.3391, "trades": 435, "taker_buy_base": 170655.0, "taker_buy_quote": 22476.6965 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.1322, "high": 0.1328, "low": 0.1301, "close": 0.1305, "volume": 525734.0, "close_time": 1748836799999, "quote_volume": 69085.2365, "trades": 401, "taker_buy_base": 159080.0, "taker_buy_quote": 20886.1744 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.1306, "high": 0.1329, "low": 0.1301, "close": 0.1321, "volume": 437581.0, "close_time": 1748851199999, "quote_volume": 57375.9323, "trades": 356, "taker_buy_base": 233573.0, "taker_buy_quote": 30595.4861 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.1322, "high": 0.133, "low": 0.1313, "close": 0.1325, "volume": 544440.0, "close_time": 1748865599999, "quote_volume": 71914.2494, "trades": 534, "taker_buy_base": 251030.0, "taker_buy_quote": 33144.3427 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.1324, "high": 0.1341, "low": 0.1319, "close": 0.1336, "volume": 535295.0, "close_time": 1748879999999, "quote_volume": 71290.3447, "trades": 491, "taker_buy_base": 247413.0, "taker_buy_quote": 32975.4844 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.1336, "high": 0.1342, "low": 0.1323, "close": 0.1327, "volume": 348337.0, "close_time": 1748894399999, "quote_volume": 46407.5977, "trades": 392, "taker_buy_base": 159189.0, "taker_buy_quote": 21190.654 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.1328, "high": 0.1373, "low": 0.1328, "close": 0.1368, "volume": 348300.0, "close_time": 1748908799999, "quote_volume": 47356.5633, "trades": 486, "taker_buy_base": 167781.0, "taker_buy_quote": 22833.4212 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.1367, "high": 0.1392, "low": 0.1367, "close": 0.1375, "volume": 867086.0, "close_time": 1748923199999, "quote_volume": 119716.5609, "trades": 730, "taker_buy_base": 481634.0, "taker_buy_quote": 66497.5285 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.1375, "high": 0.1398, "low": 0.1366, "close": 0.1384, "volume": 666194.0, "close_time": 1748937599999, "quote_volume": 92137.4046, "trades": 628, "taker_buy_base": 368331.0, "taker_buy_quote": 50922.289 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.1384, "high": 0.1394, "low": 0.137, "close": 0.1388, "volume": 460426.0, "close_time": 1748951999999, "quote_volume": 63780.1226, "trades": 565, "taker_buy_base": 263783.0, "taker_buy_quote": 36560.4078 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.1387, "high": 0.1404, "low": 0.1382, "close": 0.1396, "volume": 541718.0, "close_time": 1748966399999, "quote_volume": 75562.1094, "trades": 584, "taker_buy_base": 254930.0, "taker_buy_quote": 35550.1598 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.1397, "high": 0.1406, "low": 0.1392, "close": 0.1403, "volume": 408900.0, "close_time": 1748980799999, "quote_volume": 57224.9393, "trades": 456, "taker_buy_base": 212709.0, "taker_buy_quote": 29782.5051 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.1403, "high": 0.1404, "low": 0.1376, "close": 0.1385, "volume": 579568.0, "close_time": 1748995199999, "quote_volume": 80499.6538, "trades": 560, "taker_buy_base": 268144.0, "taker_buy_quote": 37220.9063 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.1386, "high": 0.1407, "low": 0.1383, "close": 0.1399, "volume": 370565.0, "close_time": 1749009599999, "quote_volume": 51750.3988, "trades": 359, "taker_buy_base": 214899.0, "taker_buy_quote": 30007.713 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.1398, "high": 0.1401, "low": 0.1388, "close": 0.1391, "volume": 239206.0, "close_time": 1749023999999, "quote_volume": 33344.854, "trades": 275, "taker_buy_base": 145356.0, "taker_buy_quote": 20257.2505 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.1392, "high": 0.1399, "low": 0.1369, "close": 0.1369, "volume": 370826.0, "close_time": 1749038399999, "quote_volume": 51345.945, "trades": 484, "taker_buy_base": 230863.0, "taker_buy_quote": 31988.8856 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.137, "high": 0.1381, "low": 0.1354, "close": 0.1378, "volume": 488177.0, "close_time": 1749052799999, "quote_volume": 66641.0468, "trades": 537, "taker_buy_base": 290373.0, "taker_buy_quote": 39671.5132 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.1379, "high": 0.1379, "low": 0.1357, "close": 0.1357, "volume": 185851.0, "close_time": 1749067199999, "quote_volume": 25451.6014, "trades": 254, "taker_buy_base": 80884.0, "taker_buy_quote": 11079.1326 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.1357, "high": 0.1357, "low": 0.1341, "close": 0.1343, "volume": 355349.0, "close_time": 1749081599999, "quote_volume": 47890.0031, "trades": 448, "taker_buy_base": 168002.0, "taker_buy_quote": 22646.4623 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.1342, "high": 0.136, "low": 0.1334, "close": 0.1348, "volume": 1461793.0, "close_time": 1749095999999, "quote_volume": 196790.47, "trades": 1143, "taker_buy_base": 648015.0, "taker_buy_quote": 87283.2477 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.1348, "high": 0.137, "low": 0.1332, "close": 0.1352, "volume": 712786.0, "close_time": 1749110399999, "quote_volume": 96337.9864, "trades": 613, "taker_buy_base": 352619.0, "taker_buy_quote": 47678.7779 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.1352, "high": 0.1359, "low": 0.1342, "close": 0.1354, "volume": 931261.0, "close_time": 1749124799999, "quote_volume": 125603.9204, "trades": 650, "taker_buy_base": 460912.0, "taker_buy_quote": 62164.33 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.1354, "high": 0.1371, "low": 0.133, "close": 0.1353, "volume": 523493.0, "close_time": 1749139199999, "quote_volume": 70884.959, "trades": 478, "taker_buy_base": 218773.0, "taker_buy_quote": 29631.3229 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.1352, "high": 0.1352, "low": 0.1293, "close": 0.1317, "volume": 653253.0, "close_time": 1749153599999, "quote_volume": 86460.4209, "trades": 614, "taker_buy_base": 354789.0, "taker_buy_quote": 47019.1566 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.1317, "high": 0.1321, "low": 0.1272, "close": 0.1293, "volume": 980383.0, "close_time": 1749167999999, "quote_volume": 126337.0587, "trades": 759, "taker_buy_base": 468677.0, "taker_buy_quote": 60436.3505 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.1291, "high": 0.1305, "low": 0.1285, "close": 0.1305, "volume": 316739.0, "close_time": 1749182399999, "quote_volume": 40935.6098, "trades": 319, "taker_buy_base": 199230.0, "taker_buy_quote": 25751.6901 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.1304, "high": 0.1308, "low": 0.13, "close": 0.1306, "volume": 303405.0, "close_time": 1749196799999, "quote_volume": 39580.8922, "trades": 315, "taker_buy_base": 176646.0, "taker_buy_quote": 23050.1518 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.1306, "high": 0.1317, "low": 0.1306, "close": 0.1314, "volume": 175418.0, "close_time": 1749211199999, "quote_volume": 22990.7238, "trades": 222, "taker_buy_base": 111112.0, "taker_buy_quote": 14566.5688 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.1315, "high": 0.1357, "low": 0.1315, "close": 0.1346, "volume": 619444.0, "close_time": 1749225599999, "quote_volume": 82971.4417, "trades": 550, "taker_buy_base": 292866.0, "taker_buy_quote": 39215.8266 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.1347, "high": 0.1352, "low": 0.132, "close": 0.1329, "volume": 437499.0, "close_time": 1749239999999, "quote_volume": 58279.044, "trades": 357, "taker_buy_base": 142199.0, "taker_buy_quote": 18947.8242 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.1328, "high": 0.1341, "low": 0.1321, "close": 0.1321, "volume": 224175.0, "close_time": 1749254399999, "quote_volume": 29841.6898, "trades": 315, "taker_buy_base": 158935.0, "taker_buy_quote": 21157.3316 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.1323, "high": 0.1355, "low": 0.1319, "close": 0.1349, "volume": 473448.0, "close_time": 1749268799999, "quote_volume": 63367.3589, "trades": 511, "taker_buy_base": 302884.0, "taker_buy_quote": 40568.5735 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.1348, "high": 0.1367, "low": 0.1346, "close": 0.1366, "volume": 487773.0, "close_time": 1749283199999, "quote_volume": 66219.2456, "trades": 449, "taker_buy_base": 208834.0, "taker_buy_quote": 28372.5244 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.1368, "high": 0.1373, "low": 0.1358, "close": 0.1367, "volume": 527141.0, "close_time": 1749297599999, "quote_volume": 71966.3528, "trades": 458, "taker_buy_base": 173638.0, "taker_buy_quote": 23688.6637 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.1367, "high": 0.1375, "low": 0.1362, "close": 0.1369, "volume": 809769.0, "close_time": 1749311999999, "quote_volume": 110763.4898, "trades": 611, "taker_buy_base": 368256.0, "taker_buy_quote": 50373.0315 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.1369, "high": 0.1376, "low": 0.1364, "close": 0.1369, "volume": 262475.0, "close_time": 1749326399999, "quote_volume": 35940.5811, "trades": 224, "taker_buy_base": 127435.0, "taker_buy_quote": 17441.8874 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.1372, "high": 0.1379, "low": 0.1372, "close": 0.1375, "volume": 99739.0, "close_time": 1749340799999, "quote_volume": 13713.2176, "trades": 156, "taker_buy_base": 47180.0, "taker_buy_quote": 6488.5502 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.1377, "high": 0.1383, "low": 0.137, "close": 0.1371, "volume": 221944.0, "close_time": 1749355199999, "quote_volume": 30518.8811, "trades": 246, "taker_buy_base": 106999.0, "taker_buy_quote": 14717.0536 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.137, "high": 0.1374, "low": 0.1359, "close": 0.136, "volume": 144568.0, "close_time": 1749369599999, "quote_volume": 19755.5146, "trades": 171, "taker_buy_base": 49523.0, "taker_buy_quote": 6775.9986 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.136, "high": 0.1372, "low": 0.1351, "close": 0.1372, "volume": 235085.0, "close_time": 1749383999999, "quote_volume": 31970.5803, "trades": 255, "taker_buy_base": 124544.0, "taker_buy_quote": 16971.3336 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.1371, "high": 0.1384, "low": 0.1364, "close": 0.1371, "volume": 414213.0, "close_time": 1749398399999, "quote_volume": 56933.2121, "trades": 441, "taker_buy_base": 212299.0, "taker_buy_quote": 29206.2809 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.1372, "high": 0.1383, "low": 0.1371, "close": 0.1376, "volume": 218423.0, "close_time": 1749412799999, "quote_volume": 30088.1928, "trades": 242, "taker_buy_base": 99937.0, "taker_buy_quote": 13769.7328 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.1377, "high": 0.1381, "low": 0.1363, "close": 0.1365, "volume": 156980.0, "close_time": 1749427199999, "quote_volume": 21523.6115, "trades": 260, "taker_buy_base": 57853.0, "taker_buy_quote": 7933.1016 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.1366, "high": 0.1373, "low": 0.1356, "close": 0.1364, "volume": 444748.0, "close_time": 1749441599999, "quote_volume": 60741.2295, "trades": 538, "taker_buy_base": 231918.0, "taker_buy_quote": 31674.7409 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.1363, "high": 0.1368, "low": 0.1341, "close": 0.1349, "volume": 534496.0, "close_time": 1749455999999, "quote_volume": 72212.7473, "trades": 991, "taker_buy_base": 293206.0, "taker_buy_quote": 39612.1291 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.1349, "high": 0.1381, "low": 0.1343, "close": 0.1374, "volume": 482037.0, "close_time": 1749470399999, "quote_volume": 65790.7744, "trades": 1003, "taker_buy_base": 245373.0, "taker_buy_quote": 33486.6568 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.1374, "high": 0.1379, "low": 0.1362, "close": 0.1374, "volume": 440061.0, "close_time": 1749484799999, "quote_volume": 60372.0286, "trades": 968, "taker_buy_base": 205187.0, "taker_buy_quote": 28190.3758 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.1373, "high": 0.1394, "low": 0.1373, "close": 0.139, "volume": 692013.0, "close_time": 1749499199999, "quote_volume": 96014.5991, "trades": 1101, "taker_buy_base": 361666.0, "taker_buy_quote": 50187.1376 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.1389, "high": 0.1427, "low": 0.1389, "close": 0.142, "volume": 727342.0, "close_time": 1749513599999, "quote_volume": 102727.4691, "trades": 1213, "taker_buy_base": 329122.0, "taker_buy_quote": 46424.7852 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.1421, "high": 0.1433, "low": 0.1416, "close": 0.1419, "volume": 553723.0, "close_time": 1749527999999, "quote_volume": 78863.6326, "trades": 1116, "taker_buy_base": 263102.0, "taker_buy_quote": 37500.4842 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.1419, "high": 0.1422, "low": 0.1396, "close": 0.1405, "volume": 578559.0, "close_time": 1749542399999, "quote_volume": 81363.3559, "trades": 1183, "taker_buy_base": 310626.0, "taker_buy_quote": 43698.0563 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.1405, "high": 0.1432, "low": 0.1396, "close": 0.143, "volume": 867778.0, "close_time": 1749556799999, "quote_volume": 122486.4724, "trades": 1341, "taker_buy_base": 476995.0, "taker_buy_quote": 67385.2721 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.1431, "high": 0.145, "low": 0.141, "close": 0.1427, "volume": 908798.0, "close_time": 1749571199999, "quote_volume": 130164.0115, "trades": 1329, "taker_buy_base": 380254.0, "taker_buy_quote": 54488.2208 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.1428, "high": 0.1464, "low": 0.1422, "close": 0.1451, "volume": 1105360.0, "close_time": 1749585599999, "quote_volume": 158575.7285, "trades": 1287, "taker_buy_base": 656649.0, "taker_buy_quote": 94169.605 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.1452, "high": 0.1472, "low": 0.1445, "close": 0.1471, "volume": 456244.0, "close_time": 1749599999999, "quote_volume": 66511.0617, "trades": 953, "taker_buy_base": 168266.0, "taker_buy_quote": 24557.265 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.1471, "high": 0.1472, "low": 0.1455, "close": 0.1465, "volume": 811493.0, "close_time": 1749614399999, "quote_volume": 118640.3607, "trades": 1259, "taker_buy_base": 388522.0, "taker_buy_quote": 56806.7628 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.1465, "high": 0.1473, "low": 0.1458, "close": 0.1461, "volume": 736560.0, "close_time": 1749628799999, "quote_volume": 107990.3695, "trades": 1094, "taker_buy_base": 299625.0, "taker_buy_quote": 43951.4835 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.1462, "high": 0.1468, "low": 0.1438, "close": 0.1443, "volume": 485683.0, "close_time": 1749643199999, "quote_volume": 70335.6931, "trades": 932, "taker_buy_base": 228789.0, "taker_buy_quote": 33152.5158 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.1444, "high": 0.1479, "low": 0.1437, "close": 0.1471, "volume": 950121.0, "close_time": 1749657599999, "quote_volume": 138922.4109, "trades": 1386, "taker_buy_base": 566814.0, "taker_buy_quote": 82890.3359 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.1472, "high": 0.1472, "low": 0.1437, "close": 0.1438, "volume": 620683.0, "close_time": 1749671999999, "quote_volume": 90578.8348, "trades": 1062, "taker_buy_base": 279139.0, "taker_buy_quote": 40745.8766 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.1438, "high": 0.1448, "low": 0.1408, "close": 0.1415, "volume": 464524.0, "close_time": 1749686399999, "quote_volume": 65967.0387, "trades": 928, "taker_buy_base": 173457.0, "taker_buy_quote": 24628.9349 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.1416, "high": 0.1418, "low": 0.1386, "close": 0.1392, "volume": 423222.0, "close_time": 1749700799999, "quote_volume": 59345.1036, "trades": 948, "taker_buy_base": 192158.0, "taker_buy_quote": 26966.2919 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.1393, "high": 0.14, "low": 0.1384, "close": 0.1386, "volume": 458574.0, "close_time": 1749715199999, "quote_volume": 63936.4986, "trades": 942, "taker_buy_base": 219634.0, "taker_buy_quote": 30634.4398 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.1386, "high": 0.1391, "low": 0.1363, "close": 0.1366, "volume": 628322.0, "close_time": 1749729599999, "quote_volume": 86615.1185, "trades": 1049, "taker_buy_base": 242188.0, "taker_buy_quote": 33414.3435 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.1367, "high": 0.142, "low": 0.1357, "close": 0.1359, "volume": 1723875.0, "close_time": 1749743999999, "quote_volume": 238468.7051, "trades": 1950, "taker_buy_base": 842192.0, "taker_buy_quote": 116623.9366 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.1358, "high": 0.1382, "low": 0.1338, "close": 0.1339, "volume": 285599.0, "close_time": 1749758399999, "quote_volume": 38998.474, "trades": 775, "taker_buy_base": 117722.0, "taker_buy_quote": 16073.6095 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.1338, "high": 0.1347, "low": 0.132, "close": 0.1322, "volume": 563825.0, "close_time": 1749772799999, "quote_volume": 74899.1899, "trades": 1160, "taker_buy_base": 246531.0, "taker_buy_quote": 32757.4575 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.1321, "high": 0.1322, "low": 0.1233, "close": 0.1267, "volume": 2470518.0, "close_time": 1749787199999, "quote_volume": 311685.1339, "trades": 2667, "taker_buy_base": 1215241.0, "taker_buy_quote": 153458.9686 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.1265, "high": 0.1265, "low": 0.1234, "close": 0.1247, "volume": 1551426.0, "close_time": 1749801599999, "quote_volume": 193731.8497, "trades": 2071, "taker_buy_base": 749632.0, "taker_buy_quote": 93702.0227 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.1247, "high": 0.1259, "low": 0.1239, "close": 0.1257, "volume": 581970.0, "close_time": 1749815999999, "quote_volume": 72634.8909, "trades": 1075, "taker_buy_base": 352809.0, "taker_buy_quote": 44029.1929 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.1257, "high": 0.1278, "low": 0.124, "close": 0.1266, "volume": 1395250.0, "close_time": 1749830399999, "quote_volume": 175742.2997, "trades": 1610, "taker_buy_base": 813471.0, "taker_buy_quote": 102548.7237 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.1266, "high": 0.128, "low": 0.1261, "close": 0.1269, "volume": 476568.0, "close_time": 1749844799999, "quote_volume": 60588.8509, "trades": 940, "taker_buy_base": 228188.0, "taker_buy_quote": 29003.1804 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.1269, "high": 0.1289, "low": 0.1269, "close": 0.1286, "volume": 365189.0, "close_time": 1749859199999, "quote_volume": 46800.1373, "trades": 915, "taker_buy_base": 165071.0, "taker_buy_quote": 21156.0837 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.1289, "high": 0.1294, "low": 0.1274, "close": 0.1279, "volume": 482445.0, "close_time": 1749873599999, "quote_volume": 61979.8377, "trades": 891, "taker_buy_base": 196078.0, "taker_buy_quote": 25213.6322 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.1278, "high": 0.1284, "low": 0.1269, "close": 0.1274, "volume": 263789.0, "close_time": 1749887999999, "quote_volume": 33690.0885, "trades": 693, "taker_buy_base": 117674.0, "taker_buy_quote": 15046.7009 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.1274, "high": 0.1288, "low": 0.1267, "close": 0.1288, "volume": 562882.0, "close_time": 1749902399999, "quote_volume": 71906.7497, "trades": 1106, "taker_buy_base": 361313.0, "taker_buy_quote": 46168.0116 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.1287, "high": 0.129, "low": 0.127, "close": 0.1276, "volume": 426481.0, "close_time": 1749916799999, "quote_volume": 54656.8035, "trades": 944, "taker_buy_base": 219453.0, "taker_buy_quote": 28128.4967 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.1274, "high": 0.1281, "low": 0.1256, "close": 0.1266, "volume": 699961.0, "close_time": 1749931199999, "quote_volume": 88613.0639, "trades": 1192, "taker_buy_base": 206266.0, "taker_buy_quote": 26124.0006 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.1265, "high": 0.1291, "low": 0.1258, "close": 0.1284, "volume": 243510.0, "close_time": 1749945599999, "quote_volume": 31113.6153, "trades": 716, "taker_buy_base": 92138.0, "taker_buy_quote": 11776.6503 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.1283, "high": 0.1288, "low": 0.1279, "close": 0.128, "volume": 294341.0, "close_time": 1749959999999, "quote_volume": 37785.5585, "trades": 717, "taker_buy_base": 144171.0, "taker_buy_quote": 18515.1648 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.1281, "high": 0.1294, "low": 0.1276, "close": 0.1281, "volume": 379881.0, "close_time": 1749974399999, "quote_volume": 48825.1643, "trades": 850, "taker_buy_base": 200101.0, "taker_buy_quote": 25728.036 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.128, "high": 0.1284, "low": 0.1273, "close": 0.1281, "volume": 355955.0, "close_time": 1749988799999, "quote_volume": 45551.9639, "trades": 725, "taker_buy_base": 212860.0, "taker_buy_quote": 27236.9684 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.1281, "high": 0.1289, "low": 0.127, "close": 0.1278, "volume": 569604.0, "close_time": 1750003199999, "quote_volume": 72894.7404, "trades": 995, "taker_buy_base": 237863.0, "taker_buy_quote": 30436.5634 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.1277, "high": 0.1279, "low": 0.1258, "close": 0.1261, "volume": 344624.0, "close_time": 1750017599999, "quote_volume": 43810.8425, "trades": 847, "taker_buy_base": 159965.0, "taker_buy_quote": 20347.2351 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.1261, "high": 0.1271, "low": 0.1242, "close": 0.1268, "volume": 592297.0, "close_time": 1750031999999, "quote_volume": 74471.1787, "trades": 1072, "taker_buy_base": 235771.0, "taker_buy_quote": 29650.9082 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.1268, "high": 0.1282, "low": 0.1253, "close": 0.127, "volume": 308863.0, "close_time": 1750046399999, "quote_volume": 39177.9908, "trades": 852, "taker_buy_base": 149975.0, "taker_buy_quote": 19035.0035 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.1271, "high": 0.1301, "low": 0.127, "close": 0.1299, "volume": 475819.0, "close_time": 1750060799999, "quote_volume": 61428.3207, "trades": 986, "taker_buy_base": 219138.0, "taker_buy_quote": 28281.7908 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.13, "high": 0.1306, "low": 0.1289, "close": 0.1295, "volume": 594492.0, "close_time": 1750075199999, "quote_volume": 77268.5975, "trades": 1101, "taker_buy_base": 266315.0, "taker_buy_quote": 34626.0958 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.1294, "high": 0.1314, "low": 0.1289, "close": 0.1307, "volume": 422116.0, "close_time": 1750089599999, "quote_volume": 55013.9041, "trades": 1035, "taker_buy_base": 210664.0, "taker_buy_quote": 27456.5412 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.1307, "high": 0.1322, "low": 0.1306, "close": 0.1314, "volume": 246129.0, "close_time": 1750103999999, "quote_volume": 32291.7071, "trades": 725, "taker_buy_base": 133138.0, "taker_buy_quote": 17481.5295 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.1314, "high": 0.1318, "low": 0.1266, "close": 0.1269, "volume": 699607.0, "close_time": 1750118399999, "quote_volume": 90353.0447, "trades": 1229, "taker_buy_base": 299698.0, "taker_buy_quote": 38627.6059 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.1269, "high": 0.1282, "low": 0.1247, "close": 0.1275, "volume": 884195.0, "close_time": 1750132799999, "quote_volume": 112096.1229, "trades": 1384, "taker_buy_base": 445301.0, "taker_buy_quote": 56464.9961 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.1276, "high": 0.1276, "low": 0.1254, "close": 0.1259, "volume": 608634.0, "close_time": 1750147199999, "quote_volume": 76781.2104, "trades": 1032, "taker_buy_base": 283906.0, "taker_buy_quote": 35800.5362 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.1258, "high": 0.1259, "low": 0.1244, "close": 0.125, "volume": 1107736.0, "close_time": 1750161599999, "quote_volume": 138330.5088, "trades": 1393, "taker_buy_base": 429823.0, "taker_buy_quote": 53688.1153 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.1249, "high": 0.1259, "low": 0.1225, "close": 0.1232, "volume": 952601.0, "close_time": 1750175999999, "quote_volume": 118365.6765, "trades": 1346, "taker_buy_base": 425565.0, "taker_buy_quote": 52968.8333 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.1232, "high": 0.1247, "low": 0.1213, "close": 0.1241, "volume": 1154494.0, "close_time": 1750190399999, "quote_volume": 141446.9244, "trades": 1310, "taker_buy_base": 430383.0, "taker_buy_quote": 52788.4796 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.124, "high": 0.1245, "low": 0.1218, "close": 0.1227, "volume": 428865.0, "close_time": 1750204799999, "quote_volume": 52747.4514, "trades": 1025, "taker_buy_base": 218207.0, "taker_buy_quote": 26853.3053 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.1226, "high": 0.1236, "low": 0.1222, "close": 0.1229, "volume": 232490.0, "close_time": 1750219199999, "quote_volume": 28558.3397, "trades": 850, "taker_buy_base": 121258.0, "taker_buy_quote": 14888.0357 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.1229, "high": 0.1241, "low": 0.1228, "close": 0.1232, "volume": 285536.0, "close_time": 1750233599999, "quote_volume": 35289.7286, "trades": 961, "taker_buy_base": 163813.0, "taker_buy_quote": 20257.3321 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.1233, "high": 0.1237, "low": 0.1199, "close": 0.1215, "volume": 422119.0, "close_time": 1750247999999, "quote_volume": 51172.7346, "trades": 1103, "taker_buy_base": 165216.0, "taker_buy_quote": 20042.8407 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.1215, "high": 0.1226, "low": 0.1186, "close": 0.1216, "volume": 1195668.0, "close_time": 1750262399999, "quote_volume": 144384.1738, "trades": 1825, "taker_buy_base": 523478.0, "taker_buy_quote": 63329.5369 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.1215, "high": 0.1228, "low": 0.1206, "close": 0.1211, "volume": 715012.0, "close_time": 1750276799999, "quote_volume": 86925.2527, "trades": 1432, "taker_buy_base": 352575.0, "taker_buy_quote": 42867.0089 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.1212, "high": 0.1237, "low": 0.1208, "close": 0.1228, "volume": 303699.0, "close_time": 1750291199999, "quote_volume": 37364.5103, "trades": 917, "taker_buy_base": 135622.0, "taker_buy_quote": 16681.2301 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.1228, "high": 0.1237, "low": 0.1217, "close": 0.1229, "volume": 232699.0, "close_time": 1750305599999, "quote_volume": 28513.1513, "trades": 712, "taker_buy_base": 140138.0, "taker_buy_quote": 17163.6279 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.1229, "high": 0.1236, "low": 0.1222, "close": 0.1225, "volume": 204406.0, "close_time": 1750319999999, "quote_volume": 25094.3368, "trades": 653, "taker_buy_base": 106818.0, "taker_buy_quote": 13113.3067 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.1225, "high": 0.1234, "low": 0.1221, "close": 0.1222, "volume": 263853.0, "close_time": 1750334399999, "quote_volume": 32379.8144, "trades": 841, "taker_buy_base": 79226.0, "taker_buy_quote": 9726.4205 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.1222, "high": 0.1225, "low": 0.1207, "close": 0.121, "volume": 331098.0, "close_time": 1750348799999, "quote_volume": 40285.2828, "trades": 951, "taker_buy_base": 140337.0, "taker_buy_quote": 17066.2803 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.1209, "high": 0.1223, "low": 0.1198, "close": 0.1219, "volume": 384712.0, "close_time": 1750363199999, "quote_volume": 46486.1691, "trades": 1011, "taker_buy_base": 173022.0, "taker_buy_quote": 20948.7739 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.1218, "high": 0.1231, "low": 0.1212, "close": 0.1224, "volume": 284651.0, "close_time": 1750377599999, "quote_volume": 34785.188, "trades": 763, "taker_buy_base": 152340.0, "taker_buy_quote": 18642.0133 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.1224, "high": 0.1226, "low": 0.1215, "close": 0.1217, "volume": 286899.0, "close_time": 1750391999999, "quote_volume": 34996.0654, "trades": 881, "taker_buy_base": 100759.0, "taker_buy_quote": 12291.2553 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.1219, "high": 0.1234, "low": 0.1205, "close": 0.1232, "volume": 296270.0, "close_time": 1750406399999, "quote_volume": 36121.2726, "trades": 854, "taker_buy_base": 165917.0, "taker_buy_quote": 20262.3356 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.1233, "high": 0.1246, "low": 0.1233, "close": 0.1244, "volume": 328401.0, "close_time": 1750420799999, "quote_volume": 40713.3082, "trades": 876, "taker_buy_base": 172948.0, "taker_buy_quote": 21452.2184 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.1244, "high": 0.125, "low": 0.1211, "close": 0.1215, "volume": 399124.0, "close_time": 1750435199999, "quote_volume": 49207.2771, "trades": 1117, "taker_buy_base": 176777.0, "taker_buy_quote": 21773.0831 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.1214, "high": 0.1214, "low": 0.1166, "close": 0.1194, "volume": 829152.0, "close_time": 1750449599999, "quote_volume": 98467.6013, "trades": 1742, "taker_buy_base": 333944.0, "taker_buy_quote": 39689.1304 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.1194, "high": 0.1203, "low": 0.1177, "close": 0.1189, "volume": 336726.0, "close_time": 1750463999999, "quote_volume": 40023.6747, "trades": 1219, "taker_buy_base": 176799.0, "taker_buy_quote": 21015.2004 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.1189, "high": 0.1203, "low": 0.1184, "close": 0.1201, "volume": 202790.0, "close_time": 1750478399999, "quote_volume": 24198.4207, "trades": 800, "taker_buy_base": 110047.0, "taker_buy_quote": 13121.1859 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.1201, "high": 0.1208, "low": 0.1198, "close": 0.1202, "volume": 168534.0, "close_time": 1750492799999, "quote_volume": 20275.0593, "trades": 655, "taker_buy_base": 87358.0, "taker_buy_quote": 10508.7977 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.1202, "high": 0.1215, "low": 0.1199, "close": 0.1202, "volume": 783454.0, "close_time": 1750507199999, "quote_volume": 94689.554, "trades": 1025, "taker_buy_base": 272961.0, "taker_buy_quote": 32959.5939 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.1202, "high": 0.1206, "low": 0.1175, "close": 0.1182, "volume": 618597.0, "close_time": 1750521599999, "quote_volume": 73646.9709, "trades": 1576, "taker_buy_base": 213340.0, "taker_buy_quote": 25331.0239 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.1183, "high": 0.1186, "low": 0.115, "close": 0.1151, "volume": 492588.0, "close_time": 1750535999999, "quote_volume": 57531.6511, "trades": 1464, "taker_buy_base": 234626.0, "taker_buy_quote": 27413.846 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.1151, "high": 0.1156, "low": 0.111, "close": 0.1131, "volume": 1513354.0, "close_time": 1750550399999, "quote_volume": 170776.9172, "trades": 2657, "taker_buy_base": 759957.0, "taker_buy_quote": 85759.2479 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.1133, "high": 0.114, "low": 0.1101, "close": 0.1108, "volume": 1021750.0, "close_time": 1750564799999, "quote_volume": 114274.7367, "trades": 1854, "taker_buy_base": 433708.0, "taker_buy_quote": 48523.6516 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.1109, "high": 0.1121, "low": 0.1104, "close": 0.1109, "volume": 692851.0, "close_time": 1750579199999, "quote_volume": 77113.922, "trades": 1597, "taker_buy_base": 285986.0, "taker_buy_quote": 31855.1124 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.1109, "high": 0.1113, "low": 0.1096, "close": 0.1104, "volume": 1446493.0, "close_time": 1750593599999, "quote_volume": 159848.7702, "trades": 1960, "taker_buy_base": 826206.0, "taker_buy_quote": 91357.1133 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.1103, "high": 0.111, "low": 0.1057, "close": 0.1068, "volume": 3664031.0, "close_time": 1750607999999, "quote_volume": 394439.9981, "trades": 2915, "taker_buy_base": 1819522.0, "taker_buy_quote": 195932.7172 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.1068, "high": 0.1092, "low": 0.1066, "close": 0.1077, "volume": 2571344.0, "close_time": 1750622399999, "quote_volume": 278296.9771, "trades": 1954, "taker_buy_base": 960039.0, "taker_buy_quote": 103505.3806 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.1077, "high": 0.1097, "low": 0.1052, "close": 0.1084, "volume": 3036838.0, "close_time": 1750636799999, "quote_volume": 328572.4324, "trades": 2503, "taker_buy_base": 1177612.0, "taker_buy_quote": 127229.2869 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.1084, "high": 0.1093, "low": 0.108, "close": 0.1092, "volume": 533609.0, "close_time": 1750651199999, "quote_volume": 58041.7414, "trades": 727, "taker_buy_base": 345973.0, "taker_buy_quote": 37632.9485 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.1093, "high": 0.1107, "low": 0.1093, "close": 0.1102, "volume": 435532.0, "close_time": 1750665599999, "quote_volume": 47917.7187, "trades": 1084, "taker_buy_base": 233941.0, "taker_buy_quote": 25734.0595 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.1102, "high": 0.1111, "low": 0.1101, "close": 0.1105, "volume": 783991.0, "close_time": 1750679999999, "quote_volume": 86702.9569, "trades": 1546, "taker_buy_base": 470333.0, "taker_buy_quote": 52037.4123 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.1106, "high": 0.1135, "low": 0.1102, "close": 0.1115, "volume": 808106.0, "close_time": 1750694399999, "quote_volume": 90541.3391, "trades": 1434, "taker_buy_base": 435594.0, "taker_buy_quote": 48806.9079 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.1115, "high": 0.1158, "low": 0.1092, "close": 0.1156, "volume": 1160822.0, "close_time": 1750708799999, "quote_volume": 130687.3064, "trades": 1913, "taker_buy_base": 649441.0, "taker_buy_quote": 73183.3493 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.1156, "high": 0.1199, "low": 0.1155, "close": 0.1195, "volume": 1784376.0, "close_time": 1750723199999, "quote_volume": 211678.5204, "trades": 2132, "taker_buy_base": 980698.0, "taker_buy_quote": 116388.0204 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.1194, "high": 0.1207, "low": 0.1192, "close": 0.1203, "volume": 1103004.0, "close_time": 1750737599999, "quote_volume": 132489.9008, "trades": 1533, "taker_buy_base": 505764.0, "taker_buy_quote": 60707.1967 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.1203, "high": 0.1224, "low": 0.1203, "close": 0.1212, "volume": 365405.0, "close_time": 1750751999999, "quote_volume": 44392.372, "trades": 1067, "taker_buy_base": 200480.0, "taker_buy_quote": 24350.091 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.1213, "high": 0.1218, "low": 0.1201, "close": 0.1206, "volume": 735841.0, "close_time": 1750766399999, "quote_volume": 88896.8057, "trades": 1281, "taker_buy_base": 322369.0, "taker_buy_quote": 38957.7958 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.1206, "high": 0.1221, "low": 0.1203, "close": 0.1211, "volume": 659244.0, "close_time": 1750780799999, "quote_volume": 79829.0222, "trades": 1277, "taker_buy_base": 290456.0, "taker_buy_quote": 35200.9589 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.1212, "high": 0.1241, "low": 0.1212, "close": 0.122, "volume": 661491.0, "close_time": 1750795199999, "quote_volume": 81040.1522, "trades": 1373, "taker_buy_base": 338591.0, "taker_buy_quote": 41459.957 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.1219, "high": 0.1232, "low": 0.1216, "close": 0.1232, "volume": 220105.0, "close_time": 1750809599999, "quote_volume": 26953.9458, "trades": 680, "taker_buy_base": 124209.0, "taker_buy_quote": 15221.2309 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.1232, "high": 0.1233, "low": 0.1221, "close": 0.1222, "volume": 263598.0, "close_time": 1750823999999, "quote_volume": 32305.4412, "trades": 786, "taker_buy_base": 104380.0, "taker_buy_quote": 12796.3144 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.1223, "high": 0.1228, "low": 0.1215, "close": 0.1223, "volume": 314167.0, "close_time": 1750838399999, "quote_volume": 38371.3086, "trades": 879, "taker_buy_base": 154401.0, "taker_buy_quote": 18861.448 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1203, "close": 0.1212, "volume": 429028.0, "close_time": 1750852799999, "quote_volume": 51976.6497, "trades": 1070, "taker_buy_base": 202504.0, "taker_buy_quote": 24534.77 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.1213, "high": 0.1223, "low": 0.119, "close": 0.1193, "volume": 809864.0, "close_time": 1750867199999, "quote_volume": 97900.3172, "trades": 1349, "taker_buy_base": 334473.0, "taker_buy_quote": 40497.7416 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.1193, "high": 0.1203, "low": 0.1188, "close": 0.1197, "volume": 331360.0, "close_time": 1750881599999, "quote_volume": 39611.6139, "trades": 480, "taker_buy_base": 180953.0, "taker_buy_quote": 21634.8589 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.1197, "high": 0.1207, "low": 0.1185, "close": 0.1191, "volume": 238574.0, "close_time": 1750895999999, "quote_volume": 28546.1678, "trades": 335, "taker_buy_base": 134538.0, "taker_buy_quote": 16101.4656 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.119, "high": 0.1218, "low": 0.1186, "close": 0.1203, "volume": 534440.0, "close_time": 1750910399999, "quote_volume": 64187.7167, "trades": 749, "taker_buy_base": 285634.0, "taker_buy_quote": 34286.8273 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.1204, "high": 0.1207, "low": 0.1192, "close": 0.1203, "volume": 357509.0, "close_time": 1750924799999, "quote_volume": 42897.6267, "trades": 504, "taker_buy_base": 195110.0, "taker_buy_quote": 23423.9894 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.1204, "high": 0.121, "low": 0.1189, "close": 0.1194, "volume": 312760.0, "close_time": 1750939199999, "quote_volume": 37412.3429, "trades": 495, "taker_buy_base": 150324.0, "taker_buy_quote": 18004.4352 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.1193, "high": 0.1194, "low": 0.116, "close": 0.1177, "volume": 959833.0, "close_time": 1750953599999, "quote_volume": 113218.6458, "trades": 1423, "taker_buy_base": 424225.0, "taker_buy_quote": 50068.8802 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.1175, "high": 0.1179, "low": 0.1165, "close": 0.1176, "volume": 468711.0, "close_time": 1750967999999, "quote_volume": 54863.7399, "trades": 576, "taker_buy_base": 231955.0, "taker_buy_quote": 27150.2257 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.1176, "high": 0.1188, "low": 0.1168, "close": 0.117, "volume": 500821.0, "close_time": 1750982399999, "quote_volume": 58830.7461, "trades": 560, "taker_buy_base": 277039.0, "taker_buy_quote": 32537.3885 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.117, "high": 0.1186, "low": 0.116, "close": 0.1185, "volume": 480847.0, "close_time": 1750996799999, "quote_volume": 56379.7015, "trades": 565, "taker_buy_base": 257020.0, "taker_buy_quote": 30149.6768 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.1185, "high": 0.1193, "low": 0.1177, "close": 0.1178, "volume": 327428.0, "close_time": 1751011199999, "quote_volume": 38785.0446, "trades": 362, "taker_buy_base": 110548.0, "taker_buy_quote": 13101.6209 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.1179, "high": 0.1194, "low": 0.1179, "close": 0.1183, "volume": 603054.0, "close_time": 1751025599999, "quote_volume": 71508.2939, "trades": 527, "taker_buy_base": 289866.0, "taker_buy_quote": 34379.4875 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.1183, "high": 0.1188, "low": 0.1172, "close": 0.1187, "volume": 308080.0, "close_time": 1751039999999, "quote_volume": 36336.0667, "trades": 363, "taker_buy_base": 182183.0, "taker_buy_quote": 21493.4966 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.1187, "high": 0.12, "low": 0.1165, "close": 0.1169, "volume": 486531.0, "close_time": 1751054399999, "quote_volume": 57323.395, "trades": 468, "taker_buy_base": 242296.0, "taker_buy_quote": 28573.59 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.1169, "high": 0.1186, "low": 0.1169, "close": 0.1186, "volume": 142609.0, "close_time": 1751068799999, "quote_volume": 16810.6726, "trades": 217, "taker_buy_base": 72750.0, "taker_buy_quote": 8576.5945 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.1186, "high": 0.1188, "low": 0.1181, "close": 0.1184, "volume": 150457.0, "close_time": 1751083199999, "quote_volume": 17820.6921, "trades": 188, "taker_buy_base": 60711.0, "taker_buy_quote": 7196.7921 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.1185, "high": 0.1186, "low": 0.1177, "close": 0.1185, "volume": 401657.0, "close_time": 1751097599999, "quote_volume": 47480.3186, "trades": 384, "taker_buy_base": 251642.0, "taker_buy_quote": 29755.0088 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.1183, "high": 0.1188, "low": 0.1176, "close": 0.1188, "volume": 141414.0, "close_time": 1751111999999, "quote_volume": 16714.9518, "trades": 187, "taker_buy_base": 85004.0, "taker_buy_quote": 10042.372 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.1188, "high": 0.1197, "low": 0.1182, "close": 0.1195, "volume": 175527.0, "close_time": 1751126399999, "quote_volume": 20855.6367, "trades": 237, "taker_buy_base": 91256.0, "taker_buy_quote": 10851.0487 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.1197, "high": 0.1209, "low": 0.1195, "close": 0.1207, "volume": 275563.0, "close_time": 1751140799999, "quote_volume": 33123.2215, "trades": 276, "taker_buy_base": 168872.0, "taker_buy_quote": 20312.195 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.1207, "high": 0.1214, "low": 0.1203, "close": 0.1212, "volume": 307106.0, "close_time": 1751155199999, "quote_volume": 37183.4819, "trades": 348, "taker_buy_base": 193610.0, "taker_buy_quote": 23442.567 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.1214, "high": 0.1215, "low": 0.12, "close": 0.1204, "volume": 215093.0, "close_time": 1751169599999, "quote_volume": 25959.4459, "trades": 266, "taker_buy_base": 85497.0, "taker_buy_quote": 10315.8389 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.1204, "high": 0.1214, "low": 0.1203, "close": 0.1214, "volume": 320634.0, "close_time": 1751183999999, "quote_volume": 38752.8883, "trades": 343, "taker_buy_base": 204838.0, "taker_buy_quote": 24772.271 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.1215, "high": 0.1224, "low": 0.1215, "close": 0.1217, "volume": 319340.0, "close_time": 1751198399999, "quote_volume": 38956.2136, "trades": 309, "taker_buy_base": 178718.0, "taker_buy_quote": 21799.4254 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.1217, "high": 0.122, "low": 0.1204, "close": 0.1207, "volume": 497358.0, "close_time": 1751212799999, "quote_volume": 60126.9272, "trades": 692, "taker_buy_base": 286181.0, "taker_buy_quote": 34602.1855 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.1208, "high": 0.1213, "low": 0.1204, "close": 0.1207, "volume": 324576.0, "close_time": 1751227199999, "quote_volume": 39191.0558, "trades": 421, "taker_buy_base": 142805.0, "taker_buy_quote": 17253.5737 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.1207, "high": 0.1257, "low": 0.1198, "close": 0.1254, "volume": 899637.0, "close_time": 1751241599999, "quote_volume": 111290.9323, "trades": 879, "taker_buy_base": 579443.0, "taker_buy_quote": 71692.621 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.1254, "high": 0.1256, "low": 0.1236, "close": 0.124, "volume": 511073.0, "close_time": 1751255999999, "quote_volume": 63655.102, "trades": 542, "taker_buy_base": 222395.0, "taker_buy_quote": 27711.7522 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.124, "high": 0.1241, "low": 0.1215, "close": 0.123, "volume": 1061451.0, "close_time": 1751270399999, "quote_volume": 130441.6929, "trades": 1215, "taker_buy_base": 337772.0, "taker_buy_quote": 41530.4385 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.1231, "high": 0.1232, "low": 0.1213, "close": 0.1217, "volume": 461735.0, "close_time": 1751284799999, "quote_volume": 56369.023, "trades": 489, "taker_buy_base": 255188.0, "taker_buy_quote": 31118.8348 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.1217, "high": 0.1221, "low": 0.12, "close": 0.1213, "volume": 669250.0, "close_time": 1751299199999, "quote_volume": 80989.8605, "trades": 998, "taker_buy_base": 388383.0, "taker_buy_quote": 47010.6223 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.1212, "high": 0.1223, "low": 0.1207, "close": 0.1222, "volume": 497043.0, "close_time": 1751313599999, "quote_volume": 60370.0422, "trades": 834, "taker_buy_base": 291284.0, "taker_buy_quote": 35377.8599 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1207, "close": 0.1211, "volume": 310811.0, "close_time": 1751327999999, "quote_volume": 37728.2985, "trades": 533, "taker_buy_base": 178456.0, "taker_buy_quote": 21659.6595 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.1213, "high": 0.1214, "low": 0.1187, "close": 0.1187, "volume": 629006.0, "close_time": 1751342399999, "quote_volume": 75262.9812, "trades": 725, "taker_buy_base": 346916.0, "taker_buy_quote": 41507.4629 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.1188, "high": 0.119, "low": 0.1159, "close": 0.1175, "volume": 760934.0, "close_time": 1751356799999, "quote_volume": 89158.3687, "trades": 689, "taker_buy_base": 377653.0, "taker_buy_quote": 44266.393 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.1175, "high": 0.1175, "low": 0.1163, "close": 0.1163, "volume": 453222.0, "close_time": 1751371199999, "quote_volume": 53041.2415, "trades": 629, "taker_buy_base": 211403.0, "taker_buy_quote": 24749.9318 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.1165, "high": 0.1173, "low": 0.1151, "close": 0.1154, "volume": 705910.0, "close_time": 1751385599999, "quote_volume": 81887.1425, "trades": 747, "taker_buy_base": 303361.0, "taker_buy_quote": 35208.3181 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.1154, "high": 0.1156, "low": 0.1134, "close": 0.1136, "volume": 652918.0, "close_time": 1751399999999, "quote_volume": 74495.0568, "trades": 547, "taker_buy_base": 221880.0, "taker_buy_quote": 25341.0958 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.1135, "high": 0.1143, "low": 0.1132, "close": 0.1138, "volume": 392034.0, "close_time": 1751414399999, "quote_volume": 44561.7531, "trades": 385, "taker_buy_base": 129068.0, "taker_buy_quote": 14674.7884 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.1138, "high": 0.1157, "low": 0.1128, "close": 0.1147, "volume": 898496.0, "close_time": 1751428799999, "quote_volume": 102761.6508, "trades": 653, "taker_buy_base": 619715.0, "taker_buy_quote": 70958.0541 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.1148, "high": 0.1177, "low": 0.1148, "close": 0.1168, "volume": 774489.0, "close_time": 1751443199999, "quote_volume": 90535.6405, "trades": 636, "taker_buy_base": 495605.0, "taker_buy_quote": 57933.9061 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.1169, "high": 0.1177, "low": 0.1163, "close": 0.117, "volume": 358004.0, "close_time": 1751457599999, "quote_volume": 41875.1128, "trades": 453, "taker_buy_base": 206296.0, "taker_buy_quote": 24153.5532 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.117, "high": 0.121, "low": 0.1167, "close": 0.1209, "volume": 529374.0, "close_time": 1751471999999, "quote_volume": 62883.7623, "trades": 542, "taker_buy_base": 247371.0, "taker_buy_quote": 29396.2305 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.121, "high": 0.1262, "low": 0.121, "close": 0.1261, "volume": 1362949.0, "close_time": 1751486399999, "quote_volume": 169218.1027, "trades": 1644, "taker_buy_base": 709622.0, "taker_buy_quote": 88109.8576 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.1261, "high": 0.1268, "low": 0.1248, "close": 0.1249, "volume": 1133267.0, "close_time": 1751500799999, "quote_volume": 142704.6975, "trades": 1086, "taker_buy_base": 439970.0, "taker_buy_quote": 55484.9171 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.1249, "high": 0.1265, "low": 0.1249, "close": 0.1258, "volume": 610857.0, "close_time": 1751515199999, "quote_volume": 76773.4486, "trades": 786, "taker_buy_base": 308156.0, "taker_buy_quote": 38741.545 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.1258, "high": 0.1276, "low": 0.1258, "close": 0.1273, "volume": 557843.0, "close_time": 1751529599999, "quote_volume": 70823.2711, "trades": 810, "taker_buy_base": 341533.0, "taker_buy_quote": 43352.0023 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.1274, "high": 0.1284, "low": 0.1248, "close": 0.1254, "volume": 1138361.0, "close_time": 1751543999999, "quote_volume": 144287.1401, "trades": 942, "taker_buy_base": 632200.0, "taker_buy_quote": 80248.29 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.1254, "high": 0.1265, "low": 0.1239, "close": 0.1241, "volume": 862341.0, "close_time": 1751558399999, "quote_volume": 108049.1296, "trades": 937, "taker_buy_base": 446090.0, "taker_buy_quote": 55913.1053 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.1242, "high": 0.1259, "low": 0.1241, "close": 0.1258, "volume": 413292.0, "close_time": 1751572799999, "quote_volume": 51648.5589, "trades": 440, "taker_buy_base": 253859.0, "taker_buy_quote": 31721.8843 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.1259, "high": 0.1265, "low": 0.1253, "close": 0.1256, "volume": 292778.0, "close_time": 1751587199999, "quote_volume": 36930.8251, "trades": 319, "taker_buy_base": 190626.0, "taker_buy_quote": 24053.6672 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.1257, "high": 0.1258, "low": 0.1238, "close": 0.1238, "volume": 217190.0, "close_time": 1751601599999, "quote_volume": 27117.6789, "trades": 298, "taker_buy_base": 100939.0, "taker_buy_quote": 12607.4007 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.1239, "high": 0.1245, "low": 0.1214, "close": 0.1214, "volume": 492350.0, "close_time": 1751615999999, "quote_volume": 60501.3741, "trades": 427, "taker_buy_base": 174455.0, "taker_buy_quote": 21428.2623 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.1214, "high": 0.1227, "low": 0.1208, "close": 0.1226, "volume": 303132.0, "close_time": 1751630399999, "quote_volume": 36950.0248, "trades": 416, "taker_buy_base": 169636.0, "taker_buy_quote": 20686.9675 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.1225, "high": 0.1228, "low": 0.1191, "close": 0.1195, "volume": 801377.0, "close_time": 1751644799999, "quote_volume": 96594.4495, "trades": 869, "taker_buy_base": 398081.0, "taker_buy_quote": 47997.9312 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.1194, "high": 0.1194, "low": 0.1175, "close": 0.1178, "volume": 524932.0, "close_time": 1751659199999, "quote_volume": 62049.991, "trades": 628, "taker_buy_base": 270188.0, "taker_buy_quote": 31934.229 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.1178, "high": 0.1191, "low": 0.1174, "close": 0.1186, "volume": 306728.0, "close_time": 1751673599999, "quote_volume": 36265.1776, "trades": 320, "taker_buy_base": 138658.0, "taker_buy_quote": 16368.8317 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.1186, "high": 0.1199, "low": 0.1181, "close": 0.1189, "volume": 335640.0, "close_time": 1751687999999, "quote_volume": 39930.8572, "trades": 382, "taker_buy_base": 151180.0, "taker_buy_quote": 17998.5559 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.1188, "high": 0.1198, "low": 0.118, "close": 0.1187, "volume": 388472.0, "close_time": 1751702399999, "quote_volume": 46191.8359, "trades": 408, "taker_buy_base": 214769.0, "taker_buy_quote": 25555.9127 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.1187, "high": 0.119, "low": 0.1177, "close": 0.1183, "volume": 254090.0, "close_time": 1751716799999, "quote_volume": 30063.4679, "trades": 297, "taker_buy_base": 110402.0, "taker_buy_quote": 13077.9262 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.1183, "high": 0.1185, "low": 0.1172, "close": 0.1177, "volume": 395945.0, "close_time": 1751731199999, "quote_volume": 46650.7376, "trades": 435, "taker_buy_base": 197058.0, "taker_buy_quote": 23222.9928 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.1177, "high": 0.1182, "low": 0.1162, "close": 0.117, "volume": 391688.0, "close_time": 1751745599999, "quote_volume": 45847.9645, "trades": 474, "taker_buy_base": 200403.0, "taker_buy_quote": 23456.4673 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.117, "high": 0.1182, "low": 0.1167, "close": 0.1179, "volume": 140295.0, "close_time": 1751759999999, "quote_volume": 16503.3232, "trades": 231, "taker_buy_base": 72542.0, "taker_buy_quote": 8531.1734 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.1179, "high": 0.1187, "low": 0.1178, "close": 0.1181, "volume": 356912.0, "close_time": 1751774399999, "quote_volume": 42225.2219, "trades": 273, "taker_buy_base": 212605.0, "taker_buy_quote": 25159.3149 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.118, "high": 0.1193, "low": 0.1178, "close": 0.1186, "volume": 478095.0, "close_time": 1751788799999, "quote_volume": 56647.5992, "trades": 413, "taker_buy_base": 355151.0, "taker_buy_quote": 42093.6379 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.1186, "high": 0.1187, "low": 0.1173, "close": 0.1183, "volume": 306954.0, "close_time": 1751803199999, "quote_volume": 36215.6136, "trades": 358, "taker_buy_base": 116599.0, "taker_buy_quote": 13759.5658 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.1183, "high": 0.1219, "low": 0.118, "close": 0.1213, "volume": 668435.0, "close_time": 1751817599999, "quote_volume": 80444.8896, "trades": 681, "taker_buy_base": 383238.0, "taker_buy_quote": 46087.1518 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.1214, "high": 0.1221, "low": 0.1206, "close": 0.1211, "volume": 409210.0, "close_time": 1751831999999, "quote_volume": 49699.2868, "trades": 458, "taker_buy_base": 204091.0, "taker_buy_quote": 24778.8945 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.1211, "high": 0.1233, "low": 0.1211, "close": 0.122, "volume": 637488.0, "close_time": 1751846399999, "quote_volume": 77971.8971, "trades": 605, "taker_buy_base": 228790.0, "taker_buy_quote": 28001.2716 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.122, "high": 0.1231, "low": 0.1216, "close": 0.1225, "volume": 476043.0, "close_time": 1751860799999, "quote_volume": 58203.9018, "trades": 486, "taker_buy_base": 278095.0, "taker_buy_quote": 34013.5645 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.1225, "high": 0.1228, "low": 0.1209, "close": 0.1227, "volume": 378334.0, "close_time": 1751875199999, "quote_volume": 46176.4199, "trades": 438, "taker_buy_base": 252540.0, "taker_buy_quote": 30820.9046 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.1226, "high": 0.1231, "low": 0.1219, "close": 0.1227, "volume": 612584.0, "close_time": 1751889599999, "quote_volume": 74986.5928, "trades": 600, "taker_buy_base": 345129.0, "taker_buy_quote": 42231.8189 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.1226, "high": 0.1239, "low": 0.1215, "close": 0.1218, "volume": 938827.0, "close_time": 1751903999999, "quote_volume": 115016.5643, "trades": 952, "taker_buy_base": 365311.0, "taker_buy_quote": 44813.8476 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.1219, "high": 0.1224, "low": 0.1208, "close": 0.1217, "volume": 373866.0, "close_time": 1751918399999, "quote_volume": 45490.5294, "trades": 554, "taker_buy_base": 194600.0, "taker_buy_quote": 23678.603 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.1217, "high": 0.1218, "low": 0.12, "close": 0.1211, "volume": 382732.0, "close_time": 1751932799999, "quote_volume": 46216.3132, "trades": 458, "taker_buy_base": 141625.0, "taker_buy_quote": 17105.7914 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.1211, "high": 0.1214, "low": 0.119, "close": 0.1193, "volume": 627242.0, "close_time": 1751947199999, "quote_volume": 75333.6881, "trades": 721, "taker_buy_base": 247945.0, "taker_buy_quote": 29763.2154 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.1192, "high": 0.1196, "low": 0.1186, "close": 0.1193, "volume": 377159.0, "close_time": 1751961599999, "quote_volume": 44956.6549, "trades": 437, "taker_buy_base": 192496.0, "taker_buy_quote": 22950.9121 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.1193, "high": 0.1221, "low": 0.1185, "close": 0.1219, "volume": 995464.0, "close_time": 1751975999999, "quote_volume": 119649.7081, "trades": 794, "taker_buy_base": 376253.0, "taker_buy_quote": 45234.5743 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.1219, "high": 0.1227, "low": 0.121, "close": 0.1214, "volume": 558182.0, "close_time": 1751990399999, "quote_volume": 68015.1376, "trades": 676, "taker_buy_base": 249134.0, "taker_buy_quote": 30368.651 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.1214, "high": 0.1248, "low": 0.1211, "close": 0.1243, "volume": 555879.0, "close_time": 1752004799999, "quote_volume": 68674.7799, "trades": 628, "taker_buy_base": 256434.0, "taker_buy_quote": 31656.1479 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.1242, "high": 0.1247, "low": 0.1236, "close": 0.1242, "volume": 665017.0, "close_time": 1752019199999, "quote_volume": 82470.0143, "trades": 552, "taker_buy_base": 304858.0, "taker_buy_quote": 37821.6194 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.1243, "high": 0.1249, "low": 0.1234, "close": 0.1247, "volume": 476049.0, "close_time": 1752033599999, "quote_volume": 59139.3364, "trades": 583, "taker_buy_base": 277096.0, "taker_buy_quote": 34429.6223 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.1248, "high": 0.1263, "low": 0.1242, "close": 0.1261, "volume": 754788.0, "close_time": 1752047999999, "quote_volume": 94637.8435, "trades": 712, "taker_buy_base": 430522.0, "taker_buy_quote": 54008.8327 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.1262, "high": 0.1269, "low": 0.1258, "close": 0.1264, "volume": 640553.0, "close_time": 1752062399999, "quote_volume": 80990.0289, "trades": 806, "taker_buy_base": 312024.0, "taker_buy_quote": 39457.8741 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.1263, "high": 0.1275, "low": 0.1257, "close": 0.1269, "volume": 1228651.0, "close_time": 1752076799999, "quote_volume": 155651.7249, "trades": 914, "taker_buy_base": 622801.0, "taker_buy_quote": 78917.9675 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.1267, "high": 0.1302, "low": 0.1264, "close": 0.1299, "volume": 564653.0, "close_time": 1752091199999, "quote_volume": 72312.0934, "trades": 715, "taker_buy_base": 345331.0, "taker_buy_quote": 44220.3625 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.1299, "high": 0.131, "low": 0.1294, "close": 0.1301, "volume": 465798.0, "close_time": 1752105599999, "quote_volume": 60628.6881, "trades": 563, "taker_buy_base": 208466.0, "taker_buy_quote": 27150.5279 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.13, "high": 0.131, "low": 0.1289, "close": 0.1307, "volume": 367712.0, "close_time": 1752119999999, "quote_volume": 47825.9464, "trades": 442, "taker_buy_base": 200141.0, "taker_buy_quote": 26050.2236 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.1308, "high": 0.1309, "low": 0.1295, "close": 0.1297, "volume": 392456.0, "close_time": 1752134399999, "quote_volume": 51108.6833, "trades": 519, "taker_buy_base": 159644.0, "taker_buy_quote": 20794.0666 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.1297, "high": 0.1306, "low": 0.1294, "close": 0.1298, "volume": 420869.0, "close_time": 1752148799999, "quote_volume": 54672.2233, "trades": 409, "taker_buy_base": 197417.0, "taker_buy_quote": 25647.6107 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.1298, "high": 0.1299, "low": 0.1281, "close": 0.1284, "volume": 1149809.0, "close_time": 1752163199999, "quote_volume": 148114.6855, "trades": 1012, "taker_buy_base": 437628.0, "taker_buy_quote": 56414.0142 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.1284, "high": 0.1322, "low": 0.1284, "close": 0.1317, "volume": 723363.0, "close_time": 1752177599999, "quote_volume": 94680.5396, "trades": 828, "taker_buy_base": 421023.0, "taker_buy_quote": 55097.5882 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.1316, "high": 0.137, "low": 0.1315, "close": 0.1361, "volume": 942253.0, "close_time": 1752191999999, "quote_volume": 127285.7404, "trades": 1151, "taker_buy_base": 480487.0, "taker_buy_quote": 64816.7888 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.1362, "high": 0.138, "low": 0.1341, "close": 0.1375, "volume": 724704.0, "close_time": 1752206399999, "quote_volume": 98746.9186, "trades": 1374, "taker_buy_base": 318548.0, "taker_buy_quote": 43421.3993 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.1376, "high": 0.1408, "low": 0.1364, "close": 0.137, "volume": 1590151.0, "close_time": 1752220799999, "quote_volume": 219951.4177, "trades": 3361, "taker_buy_base": 631222.0, "taker_buy_quote": 87441.3568 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.1371, "high": 0.1397, "low": 0.137, "close": 0.1386, "volume": 931961.0, "close_time": 1752235199999, "quote_volume": 129085.0117, "trades": 1852, "taker_buy_base": 411524.0, "taker_buy_quote": 57031.0614 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.1385, "high": 0.1427, "low": 0.1381, "close": 0.1396, "volume": 1810759.0, "close_time": 1752249599999, "quote_volume": 254922.5673, "trades": 3989, "taker_buy_base": 730340.0, "taker_buy_quote": 102926.8239 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.1396, "high": 0.1426, "low": 0.1391, "close": 0.1422, "volume": 617685.0, "close_time": 1752263999999, "quote_volume": 87224.3416, "trades": 1290, "taker_buy_base": 338792.0, "taker_buy_quote": 47856.2466 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.1423, "high": 0.1423, "low": 0.1361, "close": 0.1385, "volume": 924002.0, "close_time": 1752278399999, "quote_volume": 128166.8223, "trades": 1749, "taker_buy_base": 428778.0, "taker_buy_quote": 59471.0199 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.1384, "high": 0.1414, "low": 0.1367, "close": 0.141, "volume": 669488.0, "close_time": 1752292799999, "quote_volume": 93464.9003, "trades": 1304, "taker_buy_base": 348682.0, "taker_buy_quote": 48804.694 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.1411, "high": 0.1458, "low": 0.1392, "close": 0.1442, "volume": 2607562.0, "close_time": 1752307199999, "quote_volume": 372092.3341, "trades": 4671, "taker_buy_base": 1326851.0, "taker_buy_quote": 189364.1112 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.1443, "high": 0.1447, "low": 0.1411, "close": 0.1439, "volume": 1051450.0, "close_time": 1752321599999, "quote_volume": 150169.0554, "trades": 1823, "taker_buy_base": 521793.0, "taker_buy_quote": 74595.3275 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.1439, "high": 0.1449, "low": 0.1366, "close": 0.1373, "volume": 2292306.0, "close_time": 1752335999999, "quote_volume": 322263.0688, "trades": 5854, "taker_buy_base": 994673.0, "taker_buy_quote": 140225.4125 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.1373, "high": 0.1403, "low": 0.1368, "close": 0.1401, "volume": 320289.0, "close_time": 1752350399999, "quote_volume": 44419.8029, "trades": 955, "taker_buy_base": 168741.0, "taker_buy_quote": 23382.84 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.1401, "high": 0.1412, "low": 0.1377, "close": 0.141, "volume": 357666.0, "close_time": 1752364799999, "quote_volume": 50086.4826, "trades": 697, "taker_buy_base": 213974.0, "taker_buy_quote": 29997.7047 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.141, "high": 0.1411, "low": 0.1394, "close": 0.1408, "volume": 406599.0, "close_time": 1752379199999, "quote_volume": 57100.323, "trades": 1114, "taker_buy_base": 193923.0, "taker_buy_quote": 27247.301 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.1409, "high": 0.1444, "low": 0.1398, "close": 0.1437, "volume": 551544.0, "close_time": 1752393599999, "quote_volume": 78516.6925, "trades": 1527, "taker_buy_base": 266712.0, "taker_buy_quote": 37971.2761 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.1436, "high": 0.1445, "low": 0.1422, "close": 0.1437, "volume": 702018.0, "close_time": 1752407999999, "quote_volume": 100789.0534, "trades": 1371, "taker_buy_base": 427446.0, "taker_buy_quote": 61395.4271 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.1439, "high": 0.1482, "low": 0.1434, "close": 0.1472, "volume": 1072759.0, "close_time": 1752422399999, "quote_volume": 156641.6892, "trades": 2700, "taker_buy_base": 546483.0, "taker_buy_quote": 79886.4297 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.1473, "high": 0.1481, "low": 0.1445, "close": 0.1459, "volume": 740558.0, "close_time": 1752436799999, "quote_volume": 108345.5232, "trades": 1869, "taker_buy_base": 357095.0, "taker_buy_quote": 52247.6826 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.146, "high": 0.1468, "low": 0.1429, "close": 0.1453, "volume": 574160.0, "close_time": 1752451199999, "quote_volume": 83311.9036, "trades": 1836, "taker_buy_base": 281403.0, "taker_buy_quote": 40855.6417 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.1452, "high": 0.1488, "low": 0.1446, "close": 0.1484, "volume": 795412.0, "close_time": 1752465599999, "quote_volume": 116809.381, "trades": 2691, "taker_buy_base": 358070.0, "taker_buy_quote": 52667.379 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.1485, "high": 0.1512, "low": 0.1469, "close": 0.149, "volume": 1235421.0, "close_time": 1752479999999, "quote_volume": 184013.3181, "trades": 3381, "taker_buy_base": 557408.0, "taker_buy_quote": 83077.5913 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.1491, "high": 0.1491, "low": 0.147, "close": 0.1475, "volume": 764835.0, "close_time": 1752494399999, "quote_volume": 113285.6674, "trades": 3597, "taker_buy_base": 271003.0, "taker_buy_quote": 40155.607 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.1475, "high": 0.1494, "low": 0.144, "close": 0.1449, "volume": 942760.0, "close_time": 1752508799999, "quote_volume": 138519.5041, "trades": 3906, "taker_buy_base": 365886.0, "taker_buy_quote": 53765.0097 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.145, "high": 0.1469, "low": 0.1441, "close": 0.1446, "volume": 712529.0, "close_time": 1752523199999, "quote_volume": 103565.9249, "trades": 2909, "taker_buy_base": 290377.0, "taker_buy_quote": 42214.2116 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.1446, "high": 0.145, "low": 0.1425, "close": 0.1445, "volume": 606384.0, "close_time": 1752537599999, "quote_volume": 87354.9004, "trades": 1198, "taker_buy_base": 331727.0, "taker_buy_quote": 47780.9397 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.1444, "high": 0.1454, "low": 0.1393, "close": 0.1405, "volume": 1142587.0, "close_time": 1752551999999, "quote_volume": 162272.3046, "trades": 2470, "taker_buy_base": 518666.0, "taker_buy_quote": 73604.1827 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.1406, "high": 0.143, "low": 0.1393, "close": 0.1421, "volume": 706894.0, "close_time": 1752566399999, "quote_volume": 100311.7817, "trades": 1478, "taker_buy_base": 386769.0, "taker_buy_quote": 54939.1859 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.1419, "high": 0.1429, "low": 0.1407, "close": 0.1421, "volume": 333463.0, "close_time": 1752580799999, "quote_volume": 47308.5652, "trades": 662, "taker_buy_base": 174071.0, "taker_buy_quote": 24696.7596 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.1422, "high": 0.1446, "low": 0.1407, "close": 0.1441, "volume": 861308.0, "close_time": 1752595199999, "quote_volume": 122790.5153, "trades": 1661, "taker_buy_base": 459195.0, "taker_buy_quote": 65389.2931 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.1442, "high": 0.1485, "low": 0.1441, "close": 0.145, "volume": 802497.0, "close_time": 1752609599999, "quote_volume": 117463.7483, "trades": 1791, "taker_buy_base": 404426.0, "taker_buy_quote": 59207.765 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.145, "high": 0.1491, "low": 0.1447, "close": 0.149, "volume": 498556.0, "close_time": 1752623999999, "quote_volume": 73377.9722, "trades": 1132, "taker_buy_base": 267820.0, "taker_buy_quote": 39437.401 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.149, "high": 0.1502, "low": 0.1471, "close": 0.1477, "volume": 599753.0, "close_time": 1752638399999, "quote_volume": 89388.883, "trades": 891, "taker_buy_base": 269549.0, "taker_buy_quote": 40230.1982 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.1476, "high": 0.1506, "low": 0.1471, "close": 0.1502, "volume": 382890.0, "close_time": 1752652799999, "quote_volume": 57049.9336, "trades": 769, "taker_buy_base": 179735.0, "taker_buy_quote": 26828.6949 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.15, "high": 0.1501, "low": 0.1478, "close": 0.1487, "volume": 640316.0, "close_time": 1752667199999, "quote_volume": 95436.5944, "trades": 959, "taker_buy_base": 177625.0, "taker_buy_quote": 26463.3699 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.1487, "high": 0.1506, "low": 0.1473, "close": 0.1488, "volume": 586751.0, "close_time": 1752681599999, "quote_volume": 87304.2826, "trades": 1598, "taker_buy_base": 282708.0, "taker_buy_quote": 42081.5293 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.1488, "high": 0.1524, "low": 0.1487, "close": 0.1511, "volume": 507317.0, "close_time": 1752695999999, "quote_volume": 76624.3379, "trades": 1133, "taker_buy_base": 240845.0, "taker_buy_quote": 36408.6739 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.1512, "high": 0.1545, "low": 0.1498, "close": 0.1507, "volume": 768796.0, "close_time": 1752710399999, "quote_volume": 117181.3463, "trades": 1368, "taker_buy_base": 299398.0, "taker_buy_quote": 45624.731 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.1507, "high": 0.1523, "low": 0.1471, "close": 0.1479, "volume": 632242.0, "close_time": 1752724799999, "quote_volume": 94320.1273, "trades": 1031, "taker_buy_base": 338006.0, "taker_buy_quote": 50483.7753 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.1479, "high": 0.151, "low": 0.1474, "close": 0.1507, "volume": 630421.0, "close_time": 1752739199999, "quote_volume": 94248.5846, "trades": 1137, "taker_buy_base": 338097.0, "taker_buy_quote": 50535.7104 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.1506, "high": 0.1537, "low": 0.1497, "close": 0.1516, "volume": 3685690.0, "close_time": 1752753599999, "quote_volume": 560420.3785, "trades": 5006, "taker_buy_base": 2079821.0, "taker_buy_quote": 316350.3989 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.1517, "high": 0.1534, "low": 0.1472, "close": 0.1496, "volume": 10503270.0, "close_time": 1752767999999, "quote_volume": 1577145.4185, "trades": 14963, "taker_buy_base": 5996549.0, "taker_buy_quote": 899086.1017 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.1497, "high": 0.1505, "low": 0.1466, "close": 0.1475, "volume": 1171947.0, "close_time": 1752782399999, "quote_volume": 174287.1366, "trades": 3966, "taker_buy_base": 507030.0, "taker_buy_quote": 75438.642 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.1476, "high": 0.1529, "low": 0.1464, "close": 0.1516, "volume": 877923.0, "close_time": 1752796799999, "quote_volume": 131486.687, "trades": 2502, "taker_buy_base": 427028.0, "taker_buy_quote": 63933.2697 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.1517, "high": 0.1549, "low": 0.1509, "close": 0.1548, "volume": 887775.0, "close_time": 1752811199999, "quote_volume": 136169.8643, "trades": 1940, "taker_buy_base": 444328.0, "taker_buy_quote": 68198.9407 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.1549, "high": 0.1599, "low": 0.1546, "close": 0.156, "volume": 2867602.0, "close_time": 1752825599999, "quote_volume": 454203.7769, "trades": 3832, "taker_buy_base": 1919201.0, "taker_buy_quote": 304435.3937 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.1561, "high": 0.1583, "low": 0.1548, "close": 0.1565, "volume": 937721.0, "close_time": 1752839999999, "quote_volume": 146422.8947, "trades": 1684, "taker_buy_base": 413885.0, "taker_buy_quote": 64724.1046 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.1565, "high": 0.159, "low": 0.1524, "close": 0.1535, "volume": 936818.0, "close_time": 1752854399999, "quote_volume": 146098.9465, "trades": 2102, "taker_buy_base": 405922.0, "taker_buy_quote": 63349.0997 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.1535, "high": 0.156, "low": 0.1522, "close": 0.1533, "volume": 571086.0, "close_time": 1752868799999, "quote_volume": 88025.9122, "trades": 1551, "taker_buy_base": 268173.0, "taker_buy_quote": 41359.1354 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.1533, "high": 0.1549, "low": 0.1499, "close": 0.1531, "volume": 783220.0, "close_time": 1752883199999, "quote_volume": 119534.9835, "trades": 1666, "taker_buy_base": 401319.0, "taker_buy_quote": 61360.3467 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.1532, "high": 0.1543, "low": 0.1492, "close": 0.1542, "volume": 570180.0, "close_time": 1752897599999, "quote_volume": 86774.5586, "trades": 1376, "taker_buy_base": 229847.0, "taker_buy_quote": 34985.5144 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.1543, "high": 0.1552, "low": 0.1535, "close": 0.1542, "volume": 579123.0, "close_time": 1752911999999, "quote_volume": 89449.4001, "trades": 979, "taker_buy_base": 202829.0, "taker_buy_quote": 31318.503 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.1541, "high": 0.1545, "low": 0.1519, "close": 0.1519, "volume": 460707.0, "close_time": 1752926399999, "quote_volume": 70609.0538, "trades": 803, "taker_buy_base": 233614.0, "taker_buy_quote": 35799.8714 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.152, "high": 0.1523, "low": 0.1493, "close": 0.1508, "volume": 1015938.0, "close_time": 1752940799999, "quote_volume": 153345.8527, "trades": 1403, "taker_buy_base": 498668.0, "taker_buy_quote": 75372.927 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.1507, "high": 0.1556, "low": 0.1501, "close": 0.155, "volume": 622742.0, "close_time": 1752955199999, "quote_volume": 94893.8161, "trades": 1365, "taker_buy_base": 333579.0, "taker_buy_quote": 50870.8431 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.1549, "high": 0.1566, "low": 0.1532, "close": 0.1565, "volume": 596114.0, "close_time": 1752969599999, "quote_volume": 92425.8332, "trades": 968, "taker_buy_base": 299832.0, "taker_buy_quote": 46500.4462 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.1565, "high": 0.1584, "low": 0.1559, "close": 0.1577, "volume": 1123536.0, "close_time": 1752983999999, "quote_volume": 176534.9641, "trades": 1439, "taker_buy_base": 520689.0, "taker_buy_quote": 81812.9938 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.1575, "high": 0.1602, "low": 0.1565, "close": 0.1589, "volume": 1299206.0, "close_time": 1752998399999, "quote_volume": 205812.4701, "trades": 1759, "taker_buy_base": 718771.0, "taker_buy_quote": 113968.4683 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.1588, "high": 0.1602, "low": 0.1587, "close": 0.1599, "volume": 690316.0, "close_time": 1753012799999, "quote_volume": 110127.1432, "trades": 1058, "taker_buy_base": 369337.0, "taker_buy_quote": 58940.7662 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.1599, "high": 0.1647, "low": 0.1587, "close": 0.1639, "volume": 1580401.0, "close_time": 1753027199999, "quote_volume": 254800.7069, "trades": 1884, "taker_buy_base": 752198.0, "taker_buy_quote": 121653.5813 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.1638, "high": 0.1672, "low": 0.1631, "close": 0.1642, "volume": 6868444.0, "close_time": 1753041599999, "quote_volume": 1135487.2389, "trades": 6560, "taker_buy_base": 3366164.0, "taker_buy_quote": 556846.7581 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.1642, "high": 0.1644, "low": 0.1585, "close": 0.1619, "volume": 2196652.0, "close_time": 1753055999999, "quote_volume": 355650.2536, "trades": 2379, "taker_buy_base": 1028575.0, "taker_buy_quote": 166517.0107 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.1619, "high": 0.1641, "low": 0.1581, "close": 0.1637, "volume": 1736730.0, "close_time": 1753070399999, "quote_volume": 279064.1803, "trades": 1966, "taker_buy_base": 719415.0, "taker_buy_quote": 115930.7708 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.1636, "high": 0.1657, "low": 0.1623, "close": 0.1645, "volume": 3490046.0, "close_time": 1753084799999, "quote_volume": 573922.0752, "trades": 4496, "taker_buy_base": 1890780.0, "taker_buy_quote": 311091.1608 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.1645, "high": 0.1659, "low": 0.1623, "close": 0.1646, "volume": 1636835.0, "close_time": 1753099199999, "quote_volume": 268833.9243, "trades": 2587, "taker_buy_base": 809193.0, "taker_buy_quote": 132986.4736 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.1647, "high": 0.1684, "low": 0.1627, "close": 0.1637, "volume": 2824709.0, "close_time": 1753113599999, "quote_volume": 467055.6427, "trades": 5072, "taker_buy_base": 1659044.0, "taker_buy_quote": 274325.13 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.1638, "high": 0.1641, "low": 0.1599, "close": 0.1605, "volume": 2267216.0, "close_time": 1753127999999, "quote_volume": 366866.1935, "trades": 2348, "taker_buy_base": 1237064.0, "taker_buy_quote": 199976.1926 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.1605, "high": 0.1637, "low": 0.16, "close": 0.1623, "volume": 867620.0, "close_time": 1753142399999, "quote_volume": 140728.4184, "trades": 879, "taker_buy_base": 423437.0, "taker_buy_quote": 68640.3943 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.1623, "high": 0.1629, "low": 0.1572, "close": 0.1589, "volume": 2092398.0, "close_time": 1753156799999, "quote_volume": 334182.1706, "trades": 2707, "taker_buy_base": 693492.0, "taker_buy_quote": 111229.1644 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.1591, "high": 0.1595, "low": 0.1554, "close": 0.1579, "volume": 1763568.0, "close_time": 1753171199999, "quote_volume": 277291.5553, "trades": 1751, "taker_buy_base": 758466.0, "taker_buy_quote": 119355.9837 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.1578, "high": 0.1598, "low": 0.1538, "close": 0.1593, "volume": 3963108.0, "close_time": 1753185599999, "quote_volume": 620278.2011, "trades": 4348, "taker_buy_base": 1664204.0, "taker_buy_quote": 261244.9023 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.1592, "high": 0.1608, "low": 0.1557, "close": 0.1595, "volume": 1554374.0, "close_time": 1753199999999, "quote_volume": 246773.314, "trades": 1909, "taker_buy_base": 772003.0, "taker_buy_quote": 122630.0626 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.1594, "high": 0.1613, "low": 0.1578, "close": 0.1588, "volume": 1561367.0, "close_time": 1753214399999, "quote_volume": 249603.6137, "trades": 1638, "taker_buy_base": 655153.0, "taker_buy_quote": 104622.5717 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.1586, "high": 0.1625, "low": 0.1581, "close": 0.1625, "volume": 599378.0, "close_time": 1753228799999, "quote_volume": 95960.1646, "trades": 812, "taker_buy_base": 311339.0, "taker_buy_quote": 49826.5938 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.1624, "high": 0.163, "low": 0.1598, "close": 0.1617, "volume": 940510.0, "close_time": 1753243199999, "quote_volume": 151760.1428, "trades": 1267, "taker_buy_base": 404271.0, "taker_buy_quote": 65271.5374 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.1617, "high": 0.1636, "low": 0.1604, "close": 0.1612, "volume": 1062392.0, "close_time": 1753257599999, "quote_volume": 171911.0475, "trades": 1518, "taker_buy_base": 402275.0, "taker_buy_quote": 65184.1162 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.161, "high": 0.1628, "low": 0.1598, "close": 0.1614, "volume": 2541815.0, "close_time": 1753271999999, "quote_volume": 409650.3983, "trades": 2562, "taker_buy_base": 1507981.0, "taker_buy_quote": 243027.6974 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.1613, "high": 0.1617, "low": 0.1527, "close": 0.1554, "volume": 3274612.0, "close_time": 1753286399999, "quote_volume": 512297.9562, "trades": 5296, "taker_buy_base": 1304494.0, "taker_buy_quote": 204089.2358 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.1554, "high": 0.1558, "low": 0.1498, "close": 0.1512, "volume": 2639690.0, "close_time": 1753300799999, "quote_volume": 401362.5814, "trades": 4372, "taker_buy_base": 1287758.0, "taker_buy_quote": 195948.4952 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.1512, "high": 0.152, "low": 0.1456, "close": 0.1501, "volume": 2917425.0, "close_time": 1753315199999, "quote_volume": 434191.5274, "trades": 4663, "taker_buy_base": 1393302.0, "taker_buy_quote": 207621.4619 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.1502, "high": 0.1518, "low": 0.1497, "close": 0.15, "volume": 698984.0, "close_time": 1753329599999, "quote_volume": 105411.5214, "trades": 1576, "taker_buy_base": 304378.0, "taker_buy_quote": 45908.2998 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.1502, "high": 0.1508, "low": 0.1402, "close": 0.1442, "volume": 2889584.0, "close_time": 1753343999999, "quote_volume": 420693.5288, "trades": 4229, "taker_buy_base": 1621539.0, "taker_buy_quote": 237277.0685 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.1442, "high": 0.1478, "low": 0.1436, "close": 0.1476, "volume": 1541050.0, "close_time": 1753358399999, "quote_volume": 223470.4224, "trades": 2604, "taker_buy_base": 837523.0, "taker_buy_quote": 121211.9312 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.1474, "high": 0.1502, "low": 0.1441, "close": 0.1486, "volume": 1049446.0, "close_time": 1753372799999, "quote_volume": 154352.6152, "trades": 2489, "taker_buy_base": 471618.0, "taker_buy_quote": 69272.63 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.1485, "high": 0.15, "low": 0.1455, "close": 0.1485, "volume": 798518.0, "close_time": 1753387199999, "quote_volume": 118427.3291, "trades": 1995, "taker_buy_base": 401555.0, "taker_buy_quote": 59560.1677 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.1484, "high": 0.1503, "low": 0.1461, "close": 0.1464, "volume": 722178.0, "close_time": 1753401599999, "quote_volume": 106678.5439, "trades": 1569, "taker_buy_base": 407909.0, "taker_buy_quote": 60273.5033 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.1466, "high": 0.1472, "low": 0.1424, "close": 0.1442, "volume": 1516613.0, "close_time": 1753415999999, "quote_volume": 219996.7352, "trades": 2456, "taker_buy_base": 549748.0, "taker_buy_quote": 79824.3013 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.1442, "high": 0.1451, "low": 0.1422, "close": 0.1441, "volume": 2227508.0, "close_time": 1753430399999, "quote_volume": 319895.5588, "trades": 2143, "taker_buy_base": 1011039.0, "taker_buy_quote": 145491.3121 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.144, "high": 0.1476, "low": 0.1437, "close": 0.1474, "volume": 1351744.0, "close_time": 1753444799999, "quote_volume": 196984.1167, "trades": 1633, "taker_buy_base": 923001.0, "taker_buy_quote": 134441.1567 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.1474, "high": 0.148, "low": 0.1422, "close": 0.1439, "volume": 1786947.0, "close_time": 1753459199999, "quote_volume": 258176.3248, "trades": 2029, "taker_buy_base": 617674.0, "taker_buy_quote": 89370.594 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.1439, "high": 0.147, "low": 0.1433, "close": 0.1463, "volume": 1835676.0, "close_time": 1753473599999, "quote_volume": 266488.5685, "trades": 1836, "taker_buy_base": 1196563.0, "taker_buy_quote": 173582.0033 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.1463, "high": 0.1499, "low": 0.1463, "close": 0.1495, "volume": 280106.0, "close_time": 1753487999999, "quote_volume": 41667.8035, "trades": 610, "taker_buy_base": 164650.0, "taker_buy_quote": 24493.622 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.1495, "high": 0.1503, "low": 0.1483, "close": 0.1499, "volume": 808426.0, "close_time": 1753502399999, "quote_volume": 120835.2385, "trades": 1125, "taker_buy_base": 529683.0, "taker_buy_quote": 79197.4428 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.1498, "high": 0.15, "low": 0.1489, "close": 0.1493, "volume": 421183.0, "close_time": 1753516799999, "quote_volume": 62922.4551, "trades": 447, "taker_buy_base": 243996.0, "taker_buy_quote": 36461.8475 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.1494, "high": 0.1508, "low": 0.1493, "close": 0.1498, "volume": 280419.0, "close_time": 1753531199999, "quote_volume": 42034.8182, "trades": 397, "taker_buy_base": 112162.0, "taker_buy_quote": 16812.7254 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.1498, "high": 0.151, "low": 0.1495, "close": 0.1504, "volume": 410283.0, "close_time": 1753545599999, "quote_volume": 61599.6023, "trades": 648, "taker_buy_base": 203701.0, "taker_buy_quote": 30575.3441 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.1506, "high": 0.1519, "low": 0.1493, "close": 0.1518, "volume": 414369.0, "close_time": 1753559999999, "quote_volume": 62416.6686, "trades": 690, "taker_buy_base": 166824.0, "taker_buy_quote": 25090.7486 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.1516, "high": 0.1516, "low": 0.1497, "close": 0.1499, "volume": 303638.0, "close_time": 1753574399999, "quote_volume": 45728.4468, "trades": 566, "taker_buy_base": 157411.0, "taker_buy_quote": 23698.107 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.15, "high": 0.1522, "low": 0.1496, "close": 0.151, "volume": 459535.0, "close_time": 1753588799999, "quote_volume": 69412.1145, "trades": 867, "taker_buy_base": 183582.0, "taker_buy_quote": 27736.327 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.1512, "high": 0.1528, "low": 0.151, "close": 0.1524, "volume": 596288.0, "close_time": 1753603199999, "quote_volume": 90577.7697, "trades": 814, "taker_buy_base": 240253.0, "taker_buy_quote": 36507.8028 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.1526, "high": 0.1537, "low": 0.1508, "close": 0.1523, "volume": 705714.0, "close_time": 1753617599999, "quote_volume": 107615.1231, "trades": 982, "taker_buy_base": 323482.0, "taker_buy_quote": 49351.7934 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.1523, "high": 0.1532, "low": 0.1512, "close": 0.1523, "volume": 854615.0, "close_time": 1753631999999, "quote_volume": 130042.2431, "trades": 1281, "taker_buy_base": 332904.0, "taker_buy_quote": 50674.5343 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.1523, "high": 0.1546, "low": 0.1523, "close": 0.1536, "volume": 551894.0, "close_time": 1753646399999, "quote_volume": 84847.7547, "trades": 1058, "taker_buy_base": 303816.0, "taker_buy_quote": 46734.2218 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.1536, "high": 0.1561, "low": 0.1531, "close": 0.155, "volume": 417103.0, "close_time": 1753660799999, "quote_volume": 64462.4585, "trades": 675, "taker_buy_base": 253324.0, "taker_buy_quote": 39159.9126 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.1549, "high": 0.156, "low": 0.1529, "close": 0.1553, "volume": 1058539.0, "close_time": 1753675199999, "quote_volume": 163826.63, "trades": 1217, "taker_buy_base": 456911.0, "taker_buy_quote": 70861.6309 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.1554, "high": 0.1577, "low": 0.1544, "close": 0.1551, "volume": 1739809.0, "close_time": 1753689599999, "quote_volume": 271672.8246, "trades": 1572, "taker_buy_base": 569569.0, "taker_buy_quote": 88862.1522 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.1548, "high": 0.1555, "low": 0.1532, "close": 0.1536, "volume": 1314119.0, "close_time": 1753703999999, "quote_volume": 202771.1278, "trades": 1423, "taker_buy_base": 355805.0, "taker_buy_quote": 54994.1244 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.1537, "high": 0.1539, "low": 0.1464, "close": 0.1476, "volume": 1591829.0, "close_time": 1753718399999, "quote_volume": 238965.4952, "trades": 2298, "taker_buy_base": 673198.0, "taker_buy_quote": 100975.5787 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.1474, "high": 0.1478, "low": 0.1435, "close": 0.1443, "volume": 1544532.0, "close_time": 1753732799999, "quote_volume": 225156.7045, "trades": 2253, "taker_buy_base": 678323.0, "taker_buy_quote": 98861.8576 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.1445, "high": 0.1445, "low": 0.1416, "close": 0.1425, "volume": 1126647.0, "close_time": 1753747199999, "quote_volume": 161363.1189, "trades": 1507, "taker_buy_base": 615355.0, "taker_buy_quote": 88168.9164 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.1424, "high": 0.1432, "low": 0.1389, "close": 0.1414, "volume": 1179815.0, "close_time": 1753761599999, "quote_volume": 166277.1497, "trades": 1793, "taker_buy_base": 589744.0, "taker_buy_quote": 83133.5536 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.1413, "high": 0.1474, "low": 0.1402, "close": 0.1469, "volume": 1085517.0, "close_time": 1753775999999, "quote_volume": 156325.8638, "trades": 1766, "taker_buy_base": 606421.0, "taker_buy_quote": 87295.9983 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.1466, "high": 0.1467, "low": 0.1417, "close": 0.1444, "volume": 2233643.0, "close_time": 1753790399999, "quote_volume": 321682.089, "trades": 2032, "taker_buy_base": 1010185.0, "taker_buy_quote": 145531.885 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.1442, "high": 0.1458, "low": 0.1409, "close": 0.1421, "volume": 1225706.0, "close_time": 1753804799999, "quote_volume": 175416.2289, "trades": 1645, "taker_buy_base": 668672.0, "taker_buy_quote": 95655.1218 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.1422, "high": 0.1429, "low": 0.1402, "close": 0.1405, "volume": 1055227.0, "close_time": 1753819199999, "quote_volume": 149493.7372, "trades": 1417, "taker_buy_base": 441240.0, "taker_buy_quote": 62532.4433 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.1404, "high": 0.1422, "low": 0.1388, "close": 0.142, "volume": 784551.0, "close_time": 1753833599999, "quote_volume": 110055.5622, "trades": 982, "taker_buy_base": 388870.0, "taker_buy_quote": 54589.6256 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.1419, "high": 0.1444, "low": 0.1396, "close": 0.1416, "volume": 1011685.0, "close_time": 1753847999999, "quote_volume": 143366.796, "trades": 1113, "taker_buy_base": 685789.0, "taker_buy_quote": 97340.6081 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.1414, "high": 0.1419, "low": 0.1398, "close": 0.1402, "volume": 507133.0, "close_time": 1753862399999, "quote_volume": 71464.5671, "trades": 555, "taker_buy_base": 220973.0, "taker_buy_quote": 31137.0018 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.1402, "high": 0.1408, "low": 0.1361, "close": 0.1366, "volume": 1086096.0, "close_time": 1753876799999, "quote_volume": 150408.4617, "trades": 1680, "taker_buy_base": 488545.0, "taker_buy_quote": 67630.0067 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.1367, "high": 0.1404, "low": 0.1359, "close": 0.1398, "volume": 1479910.0, "close_time": 1753891199999, "quote_volume": 203774.0046, "trades": 2781, "taker_buy_base": 766540.0, "taker_buy_quote": 105583.5617 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.1399, "high": 0.141, "low": 0.1341, "close": 0.1394, "volume": 1695249.0, "close_time": 1753905599999, "quote_volume": 233473.4537, "trades": 3564, "taker_buy_base": 937876.0, "taker_buy_quote": 129024.0713 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.1395, "high": 0.1413, "low": 0.1387, "close": 0.1409, "volume": 2250139.0, "close_time": 1753919999999, "quote_volume": 315683.0907, "trades": 2002, "taker_buy_base": 1364086.0, "taker_buy_quote": 191372.4744 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.1409, "high": 0.144, "low": 0.1407, "close": 0.1438, "volume": 216503.0, "close_time": 1753934399999, "quote_volume": 30781.2456, "trades": 587, "taker_buy_base": 121874.0, "taker_buy_quote": 17320.9724 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.1438, "high": 0.1444, "low": 0.1427, "close": 0.144, "volume": 867253.0, "close_time": 1753948799999, "quote_volume": 124470.4169, "trades": 905, "taker_buy_base": 305010.0, "taker_buy_quote": 43847.1331 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.1441, "high": 0.145, "low": 0.1431, "close": 0.1432, "volume": 502973.0, "close_time": 1753963199999, "quote_volume": 72545.0347, "trades": 724, "taker_buy_base": 156397.0, "taker_buy_quote": 22567.4393 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.1433, "high": 0.1434, "low": 0.1378, "close": 0.1393, "volume": 1363309.0, "close_time": 1753977599999, "quote_volume": 190439.3013, "trades": 1650, "taker_buy_base": 730488.0, "taker_buy_quote": 101933.8807 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.1391, "high": 0.1415, "low": 0.1372, "close": 0.1376, "volume": 1007634.0, "close_time": 1753991999999, "quote_volume": 140272.5527, "trades": 1599, "taker_buy_base": 619914.0, "taker_buy_quote": 86336.1358 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.1376, "high": 0.1378, "low": 0.1333, "close": 0.1339, "volume": 1649353.0, "close_time": 1754006399999, "quote_volume": 223247.9252, "trades": 2797, "taker_buy_base": 861345.0, "taker_buy_quote": 116573.4174 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.134, "high": 0.1365, "low": 0.1312, "close": 0.1336, "volume": 3645566.0, "close_time": 1754020799999, "quote_volume": 486084.8053, "trades": 6082, "taker_buy_base": 2511020.0, "taker_buy_quote": 334939.0368 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.1337, "high": 0.1338, "low": 0.1315, "close": 0.1324, "volume": 1413140.0, "close_time": 1754035199999, "quote_volume": 187331.693, "trades": 3350, "taker_buy_base": 822367.0, "taker_buy_quote": 109034.527 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.1324, "high": 0.1324, "low": 0.1297, "close": 0.132, "volume": 1265329.0, "close_time": 1754049599999, "quote_volume": 165989.9165, "trades": 2384, "taker_buy_base": 644475.0, "taker_buy_quote": 84571.4533 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.1318, "high": 0.1334, "low": 0.1291, "close": 0.1328, "volume": 1327816.0, "close_time": 1754063999999, "quote_volume": 174820.1902, "trades": 1513, "taker_buy_base": 725426.0, "taker_buy_quote": 95573.6572 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.1327, "high": 0.1336, "low": 0.1305, "close": 0.1333, "volume": 912820.0, "close_time": 1754078399999, "quote_volume": 120524.1803, "trades": 1011, "taker_buy_base": 500742.0, "taker_buy_quote": 66186.4913 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.1332, "high": 0.1334, "low": 0.1274, "close": 0.1307, "volume": 1602898.0, "close_time": 1754092799999, "quote_volume": 208092.172, "trades": 1360, "taker_buy_base": 702218.0, "taker_buy_quote": 91193.9712 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.1306, "high": 0.1324, "low": 0.1301, "close": 0.1321, "volume": 455725.0, "close_time": 1754107199999, "quote_volume": 59760.448, "trades": 391, "taker_buy_base": 231644.0, "taker_buy_quote": 30403.7372 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.1321, "high": 0.1326, "low": 0.1289, "close": 0.1316, "volume": 654745.0, "close_time": 1754121599999, "quote_volume": 85572.4942, "trades": 565, "taker_buy_base": 290121.0, "taker_buy_quote": 37813.0276 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.1316, "high": 0.1316, "low": 0.129, "close": 0.1302, "volume": 427327.0, "close_time": 1754135999999, "quote_volume": 55529.7322, "trades": 415, "taker_buy_base": 179293.0, "taker_buy_quote": 23301.3196 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.1302, "high": 0.1306, "low": 0.1277, "close": 0.1281, "volume": 482255.0, "close_time": 1754150399999, "quote_volume": 62216.2308, "trades": 446, "taker_buy_base": 212284.0, "taker_buy_quote": 27419.2603 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.1281, "high": 0.1291, "low": 0.1258, "close": 0.1271, "volume": 1195805.0, "close_time": 1754164799999, "quote_volume": 152092.3507, "trades": 1297, "taker_buy_base": 595666.0, "taker_buy_quote": 75803.5633 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.1274, "high": 0.1291, "low": 0.1272, "close": 0.1285, "volume": 935025.0, "close_time": 1754179199999, "quote_volume": 119531.0147, "trades": 525, "taker_buy_base": 602793.0, "taker_buy_quote": 77007.2834 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1283, "high": 0.1313, "low": 0.1272, "close": 0.1298, "volume": 798307.0, "close_time": 1754193599999, "quote_volume": 103383.9385, "trades": 606, "taker_buy_base": 478789.0, "taker_buy_quote": 62059.1622 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.1299, "high": 0.1304, "low": 0.1293, "close": 0.1301, "volume": 237963.0, "close_time": 1754207999999, "quote_volume": 30858.9709, "trades": 255, "taker_buy_base": 128302.0, "taker_buy_quote": 16632.0364 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.1303, "high": 0.1317, "low": 0.1302, "close": 0.1311, "volume": 376581.0, "close_time": 1754222399999, "quote_volume": 49318.9191, "trades": 358, "taker_buy_base": 181453.0, "taker_buy_quote": 23789.1363 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.1311, "high": 0.1315, "low": 0.1305, "close": 0.1312, "volume": 264975.0, "close_time": 1754236799999, "quote_volume": 34727.0121, "trades": 309, "taker_buy_base": 144895.0, "taker_buy_quote": 18993.8132 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.1312, "high": 0.132, "low": 0.1305, "close": 0.1311, "volume": 439559.0, "close_time": 1754251199999, "quote_volume": 57670.3418, "trades": 412, "taker_buy_base": 137640.0, "taker_buy_quote": 18060.8572 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.1311, "high": 0.1322, "low": 0.1309, "close": 0.1318, "volume": 297087.0, "close_time": 1754265599999, "quote_volume": 39116.8172, "trades": 272, "taker_buy_base": 146426.0, "taker_buy_quote": 19285.7755 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.1318, "high": 0.1341, "low": 0.1315, "close": 0.1327, "volume": 593618.0, "close_time": 1754279999999, "quote_volume": 78907.3938, "trades": 589, "taker_buy_base": 195015.0, "taker_buy_quote": 25909.192 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.1327, "high": 0.1329, "low": 0.1315, "close": 0.1328, "volume": 204347.0, "close_time": 1754294399999, "quote_volume": 27003.0917, "trades": 282, "taker_buy_base": 76643.0, "taker_buy_quote": 10134.9423 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.1327, "high": 0.1332, "low": 0.1322, "close": 0.1325, "volume": 224807.0, "close_time": 1754308799999, "quote_volume": 29817.3914, "trades": 282, "taker_buy_base": 110523.0, "taker_buy_quote": 14659.8471 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.1325, "high": 0.1355, "low": 0.1322, "close": 0.1346, "volume": 920729.0, "close_time": 1754323199999, "quote_volume": 123814.517, "trades": 865, "taker_buy_base": 407535.0, "taker_buy_quote": 54799.8336 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.1347, "high": 0.1369, "low": 0.1347, "close": 0.1348, "volume": 384437.0, "close_time": 1754337599999, "quote_volume": 52175.781, "trades": 447, "taker_buy_base": 186760.0, "taker_buy_quote": 25343.7801 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.1347, "high": 0.1374, "low": 0.1346, "close": 0.137, "volume": 655926.0, "close_time": 1754351999999, "quote_volume": 89655.5294, "trades": 505, "taker_buy_base": 231287.0, "taker_buy_quote": 31590.4653 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.1371, "high": 0.1387, "low": 0.1356, "close": 0.1361, "volume": 1158100.0, "close_time": 1754366399999, "quote_volume": 159402.3458, "trades": 870, "taker_buy_base": 581011.0, "taker_buy_quote": 79994.5921 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.136, "high": 0.1367, "low": 0.1337, "close": 0.1341, "volume": 575730.0, "close_time": 1754380799999, "quote_volume": 78072.3266, "trades": 530, "taker_buy_base": 271450.0, "taker_buy_quote": 36830.0511 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.1341, "high": 0.1377, "low": 0.1338, "close": 0.1376, "volume": 602674.0, "close_time": 1754395199999, "quote_volume": 81948.9973, "trades": 635, "taker_buy_base": 335455.0, "taker_buy_quote": 45668.939 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.1376, "high": 0.1376, "low": 0.1324, "close": 0.1326, "volume": 927253.0, "close_time": 1754409599999, "quote_volume": 125333.0507, "trades": 891, "taker_buy_base": 392419.0, "taker_buy_quote": 52988.9235 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.1325, "high": 0.1336, "low": 0.1316, "close": 0.132, "volume": 390472.0, "close_time": 1754423999999, "quote_volume": 51814.7912, "trades": 449, "taker_buy_base": 169197.0, "taker_buy_quote": 22487.5651 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.1321, "high": 0.1333, "low": 0.1305, "close": 0.1331, "volume": 635512.0, "close_time": 1754438399999, "quote_volume": 84067.3996, "trades": 1047, "taker_buy_base": 326574.0, "taker_buy_quote": 43194.9724 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.1329, "high": 0.1332, "low": 0.13, "close": 0.1304, "volume": 511516.0, "close_time": 1754452799999, "quote_volume": 67378.6215, "trades": 494, "taker_buy_base": 215329.0, "taker_buy_quote": 28376.3272 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.1302, "high": 0.1336, "low": 0.1298, "close": 0.1335, "volume": 653801.0, "close_time": 1754467199999, "quote_volume": 86255.7206, "trades": 558, "taker_buy_base": 311817.0, "taker_buy_quote": 41140.1809 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.1335, "high": 0.1336, "low": 0.1322, "close": 0.1326, "volume": 483472.0, "close_time": 1754481599999, "quote_volume": 64180.8593, "trades": 486, "taker_buy_base": 242115.0, "taker_buy_quote": 32142.192 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.1325, "high": 0.1356, "low": 0.1312, "close": 0.1354, "volume": 1105553.0, "close_time": 1754495999999, "quote_volume": 147128.6674, "trades": 1095, "taker_buy_base": 683846.0, "taker_buy_quote": 91084.0972 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.1354, "high": 0.1358, "low": 0.1339, "close": 0.1349, "volume": 467100.0, "close_time": 1754510399999, "quote_volume": 63059.5796, "trades": 741, "taker_buy_base": 247933.0, "taker_buy_quote": 33496.0487 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.135, "high": 0.1351, "low": 0.134, "close": 0.1342, "volume": 361377.0, "close_time": 1754524799999, "quote_volume": 48591.3165, "trades": 342, "taker_buy_base": 117500.0, "taker_buy_quote": 15803.9863 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.1342, "high": 0.1355, "low": 0.1331, "close": 0.1332, "volume": 857630.0, "close_time": 1754539199999, "quote_volume": 115005.6908, "trades": 1406, "taker_buy_base": 317237.0, "taker_buy_quote": 42583.1283 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.1332, "high": 0.1351, "low": 0.1332, "close": 0.1349, "volume": 782742.0, "close_time": 1754553599999, "quote_volume": 105158.0052, "trades": 778, "taker_buy_base": 385521.0, "taker_buy_quote": 51823.8911 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.1352, "high": 0.1388, "low": 0.1346, "close": 0.1386, "volume": 830258.0, "close_time": 1754567999999, "quote_volume": 113242.9585, "trades": 1125, "taker_buy_base": 502134.0, "taker_buy_quote": 68519.8237 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.1387, "high": 0.1388, "low": 0.1368, "close": 0.1376, "volume": 618153.0, "close_time": 1754582399999, "quote_volume": 85175.0914, "trades": 758, "taker_buy_base": 255602.0, "taker_buy_quote": 35219.3503 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.1376, "high": 0.1376, "low": 0.1346, "close": 0.1376, "volume": 636317.0, "close_time": 1754596799999, "quote_volume": 86642.8943, "trades": 753, "taker_buy_base": 351493.0, "taker_buy_quote": 47870.4298 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.1377, "high": 0.1402, "low": 0.1377, "close": 0.1401, "volume": 513396.0, "close_time": 1754611199999, "quote_volume": 71367.911, "trades": 570, "taker_buy_base": 285082.0, "taker_buy_quote": 39656.4787 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.1401, "high": 0.1414, "low": 0.1387, "close": 0.14, "volume": 1476378.0, "close_time": 1754625599999, "quote_volume": 206694.9482, "trades": 1451, "taker_buy_base": 646455.0, "taker_buy_quote": 90525.6367 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.14, "high": 0.14, "low": 0.1371, "close": 0.1397, "volume": 1646322.0, "close_time": 1754639999999, "quote_volume": 227794.3673, "trades": 1429, "taker_buy_base": 553983.0, "taker_buy_quote": 76900.8616 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.1397, "high": 0.1408, "low": 0.1394, "close": 0.1405, "volume": 778919.0, "close_time": 1754654399999, "quote_volume": 109057.5151, "trades": 849, "taker_buy_base": 510357.0, "taker_buy_quote": 71469.1036 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.1406, "high": 0.1422, "low": 0.1381, "close": 0.1392, "volume": 1015855.0, "close_time": 1754668799999, "quote_volume": 142388.7932, "trades": 1021, "taker_buy_base": 555091.0, "taker_buy_quote": 77843.962 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.1392, "high": 0.1432, "low": 0.1392, "close": 0.1428, "volume": 1179870.0, "close_time": 1754683199999, "quote_volume": 167265.4295, "trades": 1187, "taker_buy_base": 701905.0, "taker_buy_quote": 99469.4622 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.1429, "high": 0.1433, "low": 0.1421, "close": 0.1427, "volume": 442154.0, "close_time": 1754697599999, "quote_volume": 63158.8426, "trades": 883, "taker_buy_base": 275643.0, "taker_buy_quote": 39379.7882 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.1427, "high": 0.1438, "low": 0.1427, "close": 0.1435, "volume": 551452.0, "close_time": 1754711999999, "quote_volume": 79052.7769, "trades": 472, "taker_buy_base": 291168.0, "taker_buy_quote": 41750.2881 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.1436, "high": 0.1464, "low": 0.1434, "close": 0.1464, "volume": 2652897.0, "close_time": 1754726399999, "quote_volume": 385113.7917, "trades": 1649, "taker_buy_base": 1228521.0, "taker_buy_quote": 178704.8183 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.1465, "high": 0.1478, "low": 0.1462, "close": 0.1466, "volume": 736373.0, "close_time": 1754740799999, "quote_volume": 108091.5861, "trades": 601, "taker_buy_base": 225191.0, "taker_buy_quote": 33087.2822 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.1467, "high": 0.1474, "low": 0.1446, "close": 0.1457, "volume": 1353233.0, "close_time": 1754755199999, "quote_volume": 197255.3189, "trades": 1343, "taker_buy_base": 531111.0, "taker_buy_quote": 77470.6898 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.1458, "high": 0.1473, "low": 0.1455, "close": 0.1467, "volume": 655914.0, "close_time": 1754769599999, "quote_volume": 96014.0652, "trades": 624, "taker_buy_base": 304392.0, "taker_buy_quote": 44559.3025 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.1467, "high": 0.1474, "low": 0.1454, "close": 0.1456, "volume": 480011.0, "close_time": 1754783999999, "quote_volume": 70324.1187, "trades": 676, "taker_buy_base": 239167.0, "taker_buy_quote": 35050.0149 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.1457, "high": 0.1474, "low": 0.1452, "close": 0.147, "volume": 772943.0, "close_time": 1754798399999, "quote_volume": 113162.5512, "trades": 1055, "taker_buy_base": 433344.0, "taker_buy_quote": 63454.4042 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.147, "high": 0.1487, "low": 0.1432, "close": 0.1435, "volume": 1087265.0, "close_time": 1754812799999, "quote_volume": 159816.5373, "trades": 976, "taker_buy_base": 576617.0, "taker_buy_quote": 84925.6159 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.1435, "high": 0.1446, "low": 0.1421, "close": 0.1427, "volume": 725041.0, "close_time": 1754827199999, "quote_volume": 104083.6417, "trades": 813, "taker_buy_base": 472678.0, "taker_buy_quote": 67885.1721 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.1428, "high": 0.1454, "low": 0.1415, "close": 0.1445, "volume": 990776.0, "close_time": 1754841599999, "quote_volume": 142554.176, "trades": 941, "taker_buy_base": 705349.0, "taker_buy_quote": 101635.669 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.1443, "high": 0.146, "low": 0.1442, "close": 0.1458, "volume": 547694.0, "close_time": 1754855999999, "quote_volume": 79416.8878, "trades": 746, "taker_buy_base": 231537.0, "taker_buy_quote": 33562.7647 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.1457, "high": 0.1458, "low": 0.1437, "close": 0.1455, "volume": 309727.0, "close_time": 1754870399999, "quote_volume": 44856.6871, "trades": 684, "taker_buy_base": 164812.0, "taker_buy_quote": 23868.4827 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.1454, "high": 0.148, "low": 0.1445, "close": 0.1469, "volume": 524937.0, "close_time": 1754884799999, "quote_volume": 76840.7559, "trades": 861, "taker_buy_base": 298590.0, "taker_buy_quote": 43678.9359 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.147, "high": 0.1481, "low": 0.1438, "close": 0.1438, "volume": 718447.0, "close_time": 1754899199999, "quote_volume": 104905.8362, "trades": 626, "taker_buy_base": 351985.0, "taker_buy_quote": 51433.077 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.1439, "high": 0.1455, "low": 0.1394, "close": 0.1397, "volume": 1625046.0, "close_time": 1754913599999, "quote_volume": 232072.1072, "trades": 1456, "taker_buy_base": 972004.0, "taker_buy_quote": 139273.9918 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.1397, "high": 0.1421, "low": 0.1382, "close": 0.1417, "volume": 1164341.0, "close_time": 1754927999999, "quote_volume": 163000.7896, "trades": 1285, "taker_buy_base": 602637.0, "taker_buy_quote": 84493.2423 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.1417, "high": 0.1466, "low": 0.1396, "close": 0.1405, "volume": 1060759.0, "close_time": 1754942399999, "quote_volume": 151419.3756, "trades": 1104, "taker_buy_base": 678309.0, "taker_buy_quote": 97056.2264 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.1403, "high": 0.1403, "low": 0.136, "close": 0.1372, "volume": 596209.0, "close_time": 1754956799999, "quote_volume": 82015.7628, "trades": 792, "taker_buy_base": 213919.0, "taker_buy_quote": 29477.0483 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1372, "high": 0.139, "low": 0.1366, "close": 0.1375, "volume": 475203.0, "close_time": 1754971199999, "quote_volume": 65366.1811, "trades": 594, "taker_buy_base": 197722.0, "taker_buy_quote": 27200.247 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.1373, "high": 0.1387, "low": 0.136, "close": 0.1379, "volume": 934255.0, "close_time": 1754985599999, "quote_volume": 128307.5656, "trades": 889, "taker_buy_base": 280626.0, "taker_buy_quote": 38551.2429 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.1378, "high": 0.1378, "low": 0.1343, "close": 0.1357, "volume": 675802.0, "close_time": 1754999999999, "quote_volume": 91820.7171, "trades": 816, "taker_buy_base": 307497.0, "taker_buy_quote": 41816.3581 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.1357, "high": 0.1424, "low": 0.1352, "close": 0.1423, "volume": 1148183.0, "close_time": 1755014399999, "quote_volume": 159717.7793, "trades": 1367, "taker_buy_base": 548276.0, "taker_buy_quote": 76199.0538 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.1423, "high": 0.1451, "low": 0.1421, "close": 0.1446, "volume": 3225162.0, "close_time": 1755028799999, "quote_volume": 463633.1151, "trades": 7619, "taker_buy_base": 1427857.0, "taker_buy_quote": 205356.4723 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.1446, "high": 0.1463, "low": 0.1444, "close": 0.1455, "volume": 1429342.0, "close_time": 1755043199999, "quote_volume": 207841.7429, "trades": 2566, "taker_buy_base": 764219.0, "taker_buy_quote": 111159.5951 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1455, "high": 0.1469, "low": 0.1439, "close": 0.1464, "volume": 732423.0, "close_time": 1755057599999, "quote_volume": 106532.0931, "trades": 1106, "taker_buy_base": 353434.0, "taker_buy_quote": 51423.2294 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.1464, "high": 0.1469, "low": 0.1443, "close": 0.1462, "volume": 1372062.0, "close_time": 1755071999999, "quote_volume": 200152.1146, "trades": 1063, "taker_buy_base": 811610.0, "taker_buy_quote": 118384.4746 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.1463, "high": 0.1495, "low": 0.1462, "close": 0.1488, "volume": 1441849.0, "close_time": 1755086399999, "quote_volume": 213281.0741, "trades": 1972, "taker_buy_base": 733766.0, "taker_buy_quote": 108283.7321 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.1489, "high": 0.15, "low": 0.147, "close": 0.1482, "volume": 1572637.0, "close_time": 1755100799999, "quote_volume": 233142.7918, "trades": 2632, "taker_buy_base": 618727.0, "taker_buy_quote": 91715.1034 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.1482, "high": 0.1497, "low": 0.1477, "close": 0.1495, "volume": 687136.0, "close_time": 1755115199999, "quote_volume": 102219.6274, "trades": 1374, "taker_buy_base": 290618.0, "taker_buy_quote": 43254.7661 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.1495, "high": 0.1506, "low": 0.1487, "close": 0.1498, "volume": 785146.0, "close_time": 1755129599999, "quote_volume": 117424.3412, "trades": 1533, "taker_buy_base": 436757.0, "taker_buy_quote": 65312.9294 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1498, "high": 0.1514, "low": 0.1482, "close": 0.1508, "volume": 1198067.0, "close_time": 1755143999999, "quote_volume": 179752.133, "trades": 1708, "taker_buy_base": 442919.0, "taker_buy_quote": 66454.1738 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.1508, "high": 0.1512, "low": 0.1468, "close": 0.1474, "volume": 1783779.0, "close_time": 1755158399999, "quote_volume": 265055.9148, "trades": 1873, "taker_buy_base": 737730.0, "taker_buy_quote": 109800.7032 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.1474, "high": 0.1474, "low": 0.1446, "close": 0.1453, "volume": 1414766.0, "close_time": 1755172799999, "quote_volume": 205800.9741, "trades": 1682, "taker_buy_base": 415594.0, "taker_buy_quote": 60533.7704 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.1455, "high": 0.146, "low": 0.1367, "close": 0.1386, "volume": 3123502.0, "close_time": 1755187199999, "quote_volume": 437463.5768, "trades": 7929, "taker_buy_base": 1761504.0, "taker_buy_quote": 246334.3499 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.1386, "high": 0.1386, "low": 0.1346, "close": 0.1362, "volume": 2299515.0, "close_time": 1755201599999, "quote_volume": 314205.5164, "trades": 2365, "taker_buy_base": 1496240.0, "taker_buy_quote": 204436.0476 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.1359, "high": 0.1365, "low": 0.1333, "close": 0.1355, "volume": 621368.0, "close_time": 1755215999999, "quote_volume": 83892.9879, "trades": 1273, "taker_buy_base": 258313.0, "taker_buy_quote": 34883.5749 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1356, "high": 0.1371, "low": 0.1349, "close": 0.1365, "volume": 557752.0, "close_time": 1755230399999, "quote_volume": 75781.4165, "trades": 731, "taker_buy_base": 222622.0, "taker_buy_quote": 30254.7807 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.1362, "high": 0.138, "low": 0.136, "close": 0.1374, "volume": 677032.0, "close_time": 1755244799999, "quote_volume": 92746.4617, "trades": 772, "taker_buy_base": 392071.0, "taker_buy_quote": 53681.3979 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.1375, "high": 0.1379, "low": 0.136, "close": 0.1362, "volume": 331541.0, "close_time": 1755259199999, "quote_volume": 45357.0865, "trades": 704, "taker_buy_base": 132328.0, "taker_buy_quote": 18103.6455 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.1361, "high": 0.1374, "low": 0.1305, "close": 0.1311, "volume": 1637509.0, "close_time": 1755273599999, "quote_volume": 218936.2135, "trades": 4397, "taker_buy_base": 815213.0, "taker_buy_quote": 109110.1161 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.1311, "high": 0.1333, "low": 0.1299, "close": 0.1322, "volume": 901085.0, "close_time": 1755287999999, "quote_volume": 118770.3362, "trades": 1818, "taker_buy_base": 499963.0, "taker_buy_quote": 65960.5848 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.1319, "high": 0.1357, "low": 0.1317, "close": 0.1345, "volume": 685378.0, "close_time": 1755302399999, "quote_volume": 91733.9038, "trades": 1018, "taker_buy_base": 203363.0, "taker_buy_quote": 27201.7928 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.1347, "high": 0.1361, "low": 0.1343, "close": 0.1352, "volume": 151617.0, "close_time": 1755316799999, "quote_volume": 20514.6018, "trades": 455, "taker_buy_base": 70896.0, "taker_buy_quote": 9595.345 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.1352, "high": 0.1362, "low": 0.1331, "close": 0.1347, "volume": 5267960.0, "close_time": 1755331199999, "quote_volume": 706585.8158, "trades": 4232, "taker_buy_base": 1983804.0, "taker_buy_quote": 265477.5092 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.1346, "high": 0.1358, "low": 0.1338, "close": 0.1346, "volume": 757463.0, "close_time": 1755345599999, "quote_volume": 102181.572, "trades": 1206, "taker_buy_base": 393628.0, "taker_buy_quote": 53117.3763 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.1346, "high": 0.1387, "low": 0.1345, "close": 0.1383, "volume": 728175.0, "close_time": 1755359999999, "quote_volume": 99128.2848, "trades": 1229, "taker_buy_base": 382645.0, "taker_buy_quote": 52085.8093 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.1382, "high": 0.1388, "low": 0.137, "close": 0.1377, "volume": 589108.0, "close_time": 1755374399999, "quote_volume": 81293.5668, "trades": 995, "taker_buy_base": 222269.0, "taker_buy_quote": 30691.8666 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.1378, "high": 0.1393, "low": 0.1376, "close": 0.1387, "volume": 1382039.0, "close_time": 1755388799999, "quote_volume": 191489.8352, "trades": 1242, "taker_buy_base": 662386.0, "taker_buy_quote": 91735.0699 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.1387, "high": 0.1392, "low": 0.1374, "close": 0.1389, "volume": 261233.0, "close_time": 1755403199999, "quote_volume": 36118.8202, "trades": 463, "taker_buy_base": 129801.0, "taker_buy_quote": 17945.671 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.1391, "high": 0.1409, "low": 0.1391, "close": 0.1407, "volume": 451277.0, "close_time": 1755417599999, "quote_volume": 63250.8457, "trades": 639, "taker_buy_base": 217963.0, "taker_buy_quote": 30536.1484 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.1408, "high": 0.1422, "low": 0.1403, "close": 0.1415, "volume": 3612685.0, "close_time": 1755431999999, "quote_volume": 511005.7009, "trades": 3792, "taker_buy_base": 1970347.0, "taker_buy_quote": 278722.5139 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.1415, "high": 0.1427, "low": 0.1404, "close": 0.1427, "volume": 508803.0, "close_time": 1755446399999, "quote_volume": 71874.3875, "trades": 1168, "taker_buy_base": 263421.0, "taker_buy_quote": 37246.3089 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.1428, "high": 0.143, "low": 0.1386, "close": 0.1392, "volume": 558729.0, "close_time": 1755460799999, "quote_volume": 78593.0526, "trades": 1387, "taker_buy_base": 284346.0, "taker_buy_quote": 39989.7667 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.1393, "high": 0.1402, "low": 0.1389, "close": 0.1389, "volume": 223733.0, "close_time": 1755475199999, "quote_volume": 31187.6647, "trades": 554, "taker_buy_base": 119052.0, "taker_buy_quote": 16599.4213 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1389, "high": 0.1392, "low": 0.1329, "close": 0.1345, "volume": 1050882.0, "close_time": 1755489599999, "quote_volume": 143131.5341, "trades": 2923, "taker_buy_base": 512536.0, "taker_buy_quote": 69875.887 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.1343, "high": 0.1358, "low": 0.133, "close": 0.1332, "volume": 1157702.0, "close_time": 1755503999999, "quote_volume": 155285.2743, "trades": 2144, "taker_buy_base": 468215.0, "taker_buy_quote": 62929.6614 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.1332, "high": 0.1344, "low": 0.132, "close": 0.1339, "volume": 829280.0, "close_time": 1755518399999, "quote_volume": 110428.9793, "trades": 1397, "taker_buy_base": 369801.0, "taker_buy_quote": 49202.3236 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.1337, "high": 0.1358, "low": 0.1333, "close": 0.1349, "volume": 1286714.0, "close_time": 1755532799999, "quote_volume": 173088.668, "trades": 1729, "taker_buy_base": 540248.0, "taker_buy_quote": 72679.8876 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.1348, "high": 0.1357, "low": 0.1333, "close": 0.1346, "volume": 719571.0, "close_time": 1755547199999, "quote_volume": 96777.8562, "trades": 816, "taker_buy_base": 217823.0, "taker_buy_quote": 29316.2663 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.1345, "high": 0.1361, "low": 0.1336, "close": 0.1339, "volume": 599990.0, "close_time": 1755561599999, "quote_volume": 80826.9117, "trades": 786, "taker_buy_base": 179457.0, "taker_buy_quote": 24197.7626 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.134, "high": 0.1355, "low": 0.131, "close": 0.1316, "volume": 799444.0, "close_time": 1755575999999, "quote_volume": 106512.4085, "trades": 1218, "taker_buy_base": 302812.0, "taker_buy_quote": 40413.81 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.1314, "high": 0.1328, "low": 0.1305, "close": 0.132, "volume": 1050553.0, "close_time": 1755590399999, "quote_volume": 138441.4415, "trades": 2558, "taker_buy_base": 702552.0, "taker_buy_quote": 92585.2678 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.1322, "high": 0.1351, "low": 0.1315, "close": 0.1349, "volume": 408847.0, "close_time": 1755604799999, "quote_volume": 54709.8393, "trades": 883, "taker_buy_base": 201271.0, "taker_buy_quote": 26894.827 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.1348, "high": 0.1354, "low": 0.1312, "close": 0.1318, "volume": 544148.0, "close_time": 1755619199999, "quote_volume": 72343.2967, "trades": 931, "taker_buy_base": 262542.0, "taker_buy_quote": 34866.4965 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.1316, "high": 0.1318, "low": 0.129, "close": 0.1301, "volume": 645685.0, "close_time": 1755633599999, "quote_volume": 84213.0173, "trades": 1212, "taker_buy_base": 286225.0, "taker_buy_quote": 37339.2442 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.1303, "high": 0.1315, "low": 0.1293, "close": 0.1294, "volume": 481974.0, "close_time": 1755647999999, "quote_volume": 62889.766, "trades": 962, "taker_buy_base": 278880.0, "taker_buy_quote": 36397.091 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1295, "high": 0.132, "low": 0.129, "close": 0.1313, "volume": 378952.0, "close_time": 1755662399999, "quote_volume": 49326.3424, "trades": 526, "taker_buy_base": 192448.0, "taker_buy_quote": 25050.2289 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.1316, "high": 0.1324, "low": 0.131, "close": 0.1314, "volume": 428717.0, "close_time": 1755676799999, "quote_volume": 56421.8206, "trades": 778, "taker_buy_base": 132997.0, "taker_buy_quote": 17512.8387 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.1314, "high": 0.1347, "low": 0.1304, "close": 0.134, "volume": 2026814.0, "close_time": 1755691199999, "quote_volume": 270002.3344, "trades": 2884, "taker_buy_base": 1155861.0, "taker_buy_quote": 154174.7914 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.134, "high": 0.1357, "low": 0.1306, "close": 0.1344, "volume": 3439187.0, "close_time": 1755705599999, "quote_volume": 460951.314, "trades": 4034, "taker_buy_base": 1748124.0, "taker_buy_quote": 234621.3469 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.1344, "high": 0.1365, "low": 0.1341, "close": 0.1365, "volume": 1766438.0, "close_time": 1755719999999, "quote_volume": 239070.1572, "trades": 2558, "taker_buy_base": 923491.0, "taker_buy_quote": 125048.0643 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.1364, "high": 0.1369, "low": 0.1353, "close": 0.1355, "volume": 697621.0, "close_time": 1755734399999, "quote_volume": 94964.1569, "trades": 2350, "taker_buy_base": 272397.0, "taker_buy_quote": 37097.6364 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.1355, "high": 0.1393, "low": 0.1351, "close": 0.1372, "volume": 3211835.0, "close_time": 1755748799999, "quote_volume": 442813.3475, "trades": 4496, "taker_buy_base": 1939392.0, "taker_buy_quote": 267548.3704 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.1372, "high": 0.1377, "low": 0.134, "close": 0.1353, "volume": 1910412.0, "close_time": 1755763199999, "quote_volume": 259449.7045, "trades": 2527, "taker_buy_base": 944784.0, "taker_buy_quote": 128369.6702 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.1353, "high": 0.1355, "low": 0.1326, "close": 0.1332, "volume": 1454592.0, "close_time": 1755777599999, "quote_volume": 194558.3006, "trades": 2342, "taker_buy_base": 650583.0, "taker_buy_quote": 87034.7978 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.1333, "high": 0.1346, "low": 0.1313, "close": 0.1314, "volume": 2318798.0, "close_time": 1755791999999, "quote_volume": 307902.4569, "trades": 3342, "taker_buy_base": 1328292.0, "taker_buy_quote": 176525.6761 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.1316, "high": 0.1343, "low": 0.1312, "close": 0.133, "volume": 956986.0, "close_time": 1755806399999, "quote_volume": 127077.0031, "trades": 1796, "taker_buy_base": 500479.0, "taker_buy_quote": 66483.7251 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.1331, "high": 0.1354, "low": 0.1327, "close": 0.1335, "volume": 760010.0, "close_time": 1755820799999, "quote_volume": 101988.3475, "trades": 944, "taker_buy_base": 384009.0, "taker_buy_quote": 51543.6652 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.1336, "high": 0.1339, "low": 0.1306, "close": 0.1307, "volume": 981410.0, "close_time": 1755835199999, "quote_volume": 129817.4529, "trades": 1278, "taker_buy_base": 501453.0, "taker_buy_quote": 66343.4906 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.1308, "high": 0.1319, "low": 0.1299, "close": 0.1313, "volume": 794310.0, "close_time": 1755849599999, "quote_volume": 104161.918, "trades": 1169, "taker_buy_base": 375533.0, "taker_buy_quote": 49287.2889 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.1312, "high": 0.1319, "low": 0.129, "close": 0.1291, "volume": 1400214.0, "close_time": 1755863999999, "quote_volume": 183072.2183, "trades": 1462, "taker_buy_base": 652355.0, "taker_buy_quote": 85396.7222 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.1291, "high": 0.1365, "low": 0.1261, "close": 0.136, "volume": 4668748.0, "close_time": 1755878399999, "quote_volume": 613643.4285, "trades": 5123, "taker_buy_base": 2639693.0, "taker_buy_quote": 347779.6451 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.1359, "high": 0.1428, "low": 0.1359, "close": 0.1424, "volume": 2503131.0, "close_time": 1755892799999, "quote_volume": 350395.238, "trades": 3161, "taker_buy_base": 1185800.0, "taker_buy_quote": 166254.8349 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.1426, "high": 0.1437, "low": 0.1423, "close": 0.1424, "volume": 1059099.0, "close_time": 1755907199999, "quote_volume": 151525.8314, "trades": 3117, "taker_buy_base": 340850.0, "taker_buy_quote": 48773.0317 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1426, "high": 0.1491, "low": 0.1424, "close": 0.1449, "volume": 3355453.0, "close_time": 1755921599999, "quote_volume": 489981.0991, "trades": 6415, "taker_buy_base": 1799924.0, "taker_buy_quote": 263062.1244 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.145, "high": 0.1465, "low": 0.1438, "close": 0.1439, "volume": 1307972.0, "close_time": 1755935999999, "quote_volume": 190115.5681, "trades": 2333, "taker_buy_base": 563160.0, "taker_buy_quote": 81876.7253 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.144, "high": 0.1449, "low": 0.1423, "close": 0.1427, "volume": 891415.0, "close_time": 1755950399999, "quote_volume": 128039.4699, "trades": 1676, "taker_buy_base": 339584.0, "taker_buy_quote": 48826.0473 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.1427, "high": 0.1435, "low": 0.1414, "close": 0.1421, "volume": 975461.0, "close_time": 1755964799999, "quote_volume": 138730.3061, "trades": 1877, "taker_buy_base": 524246.0, "taker_buy_quote": 74590.9559 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.1422, "high": 0.1443, "low": 0.1415, "close": 0.1443, "volume": 318461.0, "close_time": 1755979199999, "quote_volume": 45399.1365, "trades": 578, "taker_buy_base": 201869.0, "taker_buy_quote": 28802.5215 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.1444, "high": 0.1446, "low": 0.1431, "close": 0.1435, "volume": 276354.0, "close_time": 1755993599999, "quote_volume": 39695.1604, "trades": 606, "taker_buy_base": 107203.0, "taker_buy_quote": 15404.5024 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.1435, "high": 0.1438, "low": 0.1413, "close": 0.1418, "volume": 437377.0, "close_time": 1756007999999, "quote_volume": 62403.938, "trades": 562, "taker_buy_base": 120838.0, "taker_buy_quote": 17239.1374 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.1417, "high": 0.1419, "low": 0.1386, "close": 0.1388, "volume": 828191.0, "close_time": 1756022399999, "quote_volume": 115760.1515, "trades": 1154, "taker_buy_base": 449642.0, "taker_buy_quote": 62838.4402 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.1387, "high": 0.1412, "low": 0.1383, "close": 0.1397, "volume": 1517714.0, "close_time": 1756036799999, "quote_volume": 212434.359, "trades": 3012, "taker_buy_base": 852789.0, "taker_buy_quote": 119395.4257 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.1396, "high": 0.1413, "low": 0.1388, "close": 0.1398, "volume": 1800292.0, "close_time": 1756051199999, "quote_volume": 252557.5523, "trades": 2005, "taker_buy_base": 964207.0, "taker_buy_quote": 135397.4943 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.1399, "high": 0.1702, "low": 0.1391, "close": 0.1621, "volume": 35939813.0, "close_time": 1756065599999, "quote_volume": 5696872.2666, "trades": 53829, "taker_buy_base": 19470737.0, "taker_buy_quote": 3083928.8183 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.1622, "high": 0.1622, "low": 0.1504, "close": 0.1582, "volume": 25789498.0, "close_time": 1756079999999, "quote_volume": 4037359.0937, "trades": 32606, "taker_buy_base": 12651622.0, "taker_buy_quote": 1981531.8973 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.1581, "high": 0.2005, "low": 0.1564, "close": 0.1958, "volume": 66583662.0, "close_time": 1756094399999, "quote_volume": 11618706.6546, "trades": 83819, "taker_buy_base": 32786492.0, "taker_buy_quote": 5727951.5465 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.1958, "high": 0.2089, "low": 0.1838, "close": 0.1928, "volume": 54495643.0, "close_time": 1756108799999, "quote_volume": 10677918.6851, "trades": 70259, "taker_buy_base": 27199109.0, "taker_buy_quote": 5333722.7077 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.1929, "high": 0.229, "low": 0.1908, "close": 0.2116, "volume": 120357074.0, "close_time": 1756123199999, "quote_volume": 25714510.4687, "trades": 113538, "taker_buy_base": 63079025.0, "taker_buy_quote": 13463459.444 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.2115, "high": 0.222, "low": 0.1869, "close": 0.1952, "volume": 56919829.0, "close_time": 1756137599999, "quote_volume": 11601720.5885, "trades": 51815, "taker_buy_base": 26923267.0, "taker_buy_quote": 5498248.4123 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.1951, "high": 0.2027, "low": 0.1872, "close": 0.1951, "volume": 37648802.0, "close_time": 1756151999999, "quote_volume": 7385855.8334, "trades": 33151, "taker_buy_base": 18743109.0, "taker_buy_quote": 3678791.3941 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.1951, "high": 0.2065, "low": 0.1843, "close": 0.1937, "volume": 37582164.0, "close_time": 1756166399999, "quote_volume": 7297705.3877, "trades": 33532, "taker_buy_base": 18828957.0, "taker_buy_quote": 3656636.2815 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1938, "high": 0.1949, "low": 0.1725, "close": 0.1772, "volume": 34832050.0, "close_time": 1756180799999, "quote_volume": 6217560.9882, "trades": 34128, "taker_buy_base": 16644939.0, "taker_buy_quote": 2969626.5503 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.1772, "high": 0.1823, "low": 0.1735, "close": 0.1762, "volume": 12407437.0, "close_time": 1756195199999, "quote_volume": 2198067.2159, "trades": 14276, "taker_buy_base": 6619104.0, "taker_buy_quote": 1173129.3331 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.1761, "high": 0.1819, "low": 0.173, "close": 0.1747, "volume": 10769642.0, "close_time": 1756209599999, "quote_volume": 1906168.0573, "trades": 10606, "taker_buy_base": 5492986.0, "taker_buy_quote": 972646.4269 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.1749, "high": 0.1794, "low": 0.1704, "close": 0.1746, "volume": 10273013.0, "close_time": 1756223999999, "quote_volume": 1788602.8409, "trades": 10195, "taker_buy_base": 4924656.0, "taker_buy_quote": 857609.7848 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.1745, "high": 0.1764, "low": 0.1716, "close": 0.1752, "volume": 5744503.0, "close_time": 1756238399999, "quote_volume": 999901.0464, "trades": 5552, "taker_buy_base": 2833734.0, "taker_buy_quote": 493321.4856 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.1751, "high": 0.1779, "low": 0.1717, "close": 0.1726, "volume": 5888063.0, "close_time": 1756252799999, "quote_volume": 1028957.9306, "trades": 5952, "taker_buy_base": 2858038.0, "taker_buy_quote": 499441.7625 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.1725, "high": 0.188, "low": 0.1628, "close": 0.1642, "volume": 20329069.0, "close_time": 1756267199999, "quote_volume": 3496344.0586, "trades": 19614, "taker_buy_base": 10419761.0, "taker_buy_quote": 1795007.1674 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.1641, "high": 0.1656, "low": 0.1606, "close": 0.1611, "volume": 5195816.0, "close_time": 1756281599999, "quote_volume": 847819.4401, "trades": 5690, "taker_buy_base": 2622321.0, "taker_buy_quote": 428110.552 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.1611, "high": 0.1647, "low": 0.1609, "close": 0.164, "volume": 4743736.0, "close_time": 1756295999999, "quote_volume": 772301.4737, "trades": 4137, "taker_buy_base": 2535919.0, "taker_buy_quote": 413057.0413 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.1639, "high": 0.1664, "low": 0.1626, "close": 0.1628, "volume": 6847919.0, "close_time": 1756310399999, "quote_volume": 1125950.3208, "trades": 6441, "taker_buy_base": 3218835.0, "taker_buy_quote": 529411.4761 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.1626, "high": 0.1682, "low": 0.1612, "close": 0.1641, "volume": 5531832.0, "close_time": 1756324799999, "quote_volume": 913571.1441, "trades": 6201, "taker_buy_base": 2774615.0, "taker_buy_quote": 457892.1448 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.164, "high": 0.1661, "low": 0.1605, "close": 0.1629, "volume": 4831949.0, "close_time": 1756339199999, "quote_volume": 787530.8445, "trades": 5699, "taker_buy_base": 1739587.0, "taker_buy_quote": 284063.0715 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.163, "high": 0.163, "low": 0.1572, "close": 0.1603, "volume": 5300436.0, "close_time": 1756353599999, "quote_volume": 843949.467, "trades": 6839, "taker_buy_base": 2554516.0, "taker_buy_quote": 406687.6747 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.1604, "high": 0.1618, "low": 0.1591, "close": 0.1594, "volume": 3847697.0, "close_time": 1756367999999, "quote_volume": 617905.0996, "trades": 4996, "taker_buy_base": 1455942.0, "taker_buy_quote": 233875.4197 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.1595, "high": 0.1625, "low": 0.1591, "close": 0.1609, "volume": 2339759.0, "close_time": 1756382399999, "quote_volume": 375903.3616, "trades": 4131, "taker_buy_base": 1209190.0, "taker_buy_quote": 194266.1475 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.161, "high": 0.164, "low": 0.1583, "close": 0.1589, "volume": 3890435.0, "close_time": 1756396799999, "quote_volume": 627332.5367, "trades": 5894, "taker_buy_base": 1819841.0, "taker_buy_quote": 293785.8473 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.1589, "high": 0.1601, "low": 0.1549, "close": 0.1558, "volume": 2531972.0, "close_time": 1756411199999, "quote_volume": 398497.8101, "trades": 4008, "taker_buy_base": 1142156.0, "taker_buy_quote": 179810.5862 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.1558, "high": 0.1595, "low": 0.1555, "close": 0.1589, "volume": 2084279.0, "close_time": 1756425599999, "quote_volume": 329509.8038, "trades": 3612, "taker_buy_base": 911813.0, "taker_buy_quote": 144147.63 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.1588, "high": 0.164, "low": 0.1556, "close": 0.159, "volume": 7045976.0, "close_time": 1756439999999, "quote_volume": 1123749.7612, "trades": 10652, "taker_buy_base": 3398119.0, "taker_buy_quote": 542515.5725 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.1589, "high": 0.1592, "low": 0.1506, "close": 0.1507, "volume": 5902586.0, "close_time": 1756454399999, "quote_volume": 911616.06, "trades": 5913, "taker_buy_base": 2579158.0, "taker_buy_quote": 398332.3915 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.1507, "high": 0.1511, "low": 0.1478, "close": 0.1492, "volume": 4121749.0, "close_time": 1756468799999, "quote_volume": 614980.0329, "trades": 3502, "taker_buy_base": 1756469.0, "taker_buy_quote": 262224.4931 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.1493, "high": 0.1533, "low": 0.1483, "close": 0.1493, "volume": 3031950.0, "close_time": 1756483199999, "quote_volume": 455823.0143, "trades": 3956, "taker_buy_base": 1456620.0, "taker_buy_quote": 219012.5117 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.1491, "high": 0.1491, "low": 0.1456, "close": 0.1479, "volume": 1742143.0, "close_time": 1756497599999, "quote_volume": 257157.1785, "trades": 2066, "taker_buy_base": 881534.0, "taker_buy_quote": 130141.8556 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.148, "high": 0.1512, "low": 0.1476, "close": 0.1505, "volume": 2671379.0, "close_time": 1756511999999, "quote_volume": 400607.8593, "trades": 2347, "taker_buy_base": 1361278.0, "taker_buy_quote": 204095.6357 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.1505, "high": 0.1651, "low": 0.1486, "close": 0.1548, "volume": 31211450.0, "close_time": 1756526399999, "quote_volume": 4927441.6944, "trades": 27630, "taker_buy_base": 16347742.0, "taker_buy_quote": 2592650.6992 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.1549, "high": 0.1561, "low": 0.1511, "close": 0.1547, "volume": 8356853.0, "close_time": 1756540799999, "quote_volume": 1283822.6424, "trades": 5508, "taker_buy_base": 4168489.0, "taker_buy_quote": 641471.4248 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.1546, "high": 0.1582, "low": 0.1527, "close": 0.1549, "volume": 7754625.0, "close_time": 1756555199999, "quote_volume": 1202585.4617, "trades": 5598, "taker_buy_base": 3880758.0, "taker_buy_quote": 602350.8772 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.1549, "high": 0.1602, "low": 0.1542, "close": 0.1577, "volume": 8943022.0, "close_time": 1756569599999, "quote_volume": 1403170.457, "trades": 7514, "taker_buy_base": 4555345.0, "taker_buy_quote": 714441.4634 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.1577, "high": 0.1577, "low": 0.1532, "close": 0.1552, "volume": 2479567.0, "close_time": 1756583999999, "quote_volume": 384391.4142, "trades": 2471, "taker_buy_base": 1158439.0, "taker_buy_quote": 179727.3917 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.1553, "high": 0.1554, "low": 0.1532, "close": 0.1553, "volume": 1556147.0, "close_time": 1756598399999, "quote_volume": 239858.7988, "trades": 1597, "taker_buy_base": 808237.0, "taker_buy_quote": 124647.8546 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.1554, "high": 0.1562, "low": 0.1522, "close": 0.1528, "volume": 3682814.0, "close_time": 1756612799999, "quote_volume": 566202.9566, "trades": 3364, "taker_buy_base": 1573368.0, "taker_buy_quote": 242130.4487 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.1528, "high": 0.1531, "low": 0.1489, "close": 0.15, "volume": 2327053.0, "close_time": 1756627199999, "quote_volume": 351812.4443, "trades": 2019, "taker_buy_base": 845933.0, "taker_buy_quote": 128128.108 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.1499, "high": 0.1512, "low": 0.1482, "close": 0.1488, "volume": 1882155.0, "close_time": 1756641599999, "quote_volume": 281200.8653, "trades": 1759, "taker_buy_base": 943688.0, "taker_buy_quote": 141120.4664 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.1488, "high": 0.1499, "low": 0.1483, "close": 0.1491, "volume": 2027275.0, "close_time": 1756655999999, "quote_volume": 302402.5307, "trades": 1781, "taker_buy_base": 1333233.0, "taker_buy_quote": 198913.2962 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.1491, "high": 0.1499, "low": 0.1484, "close": 0.1484, "volume": 844220.0, "close_time": 1756670399999, "quote_volume": 125775.9076, "trades": 883, "taker_buy_base": 391826.0, "taker_buy_quote": 58402.2444 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.1483, "high": 0.1491, "low": 0.1464, "close": 0.1466, "volume": 1319172.0, "close_time": 1756684799999, "quote_volume": 195440.0829, "trades": 883, "taker_buy_base": 708449.0, "taker_buy_quote": 105069.7669 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.1464, "high": 0.1494, "low": 0.1433, "close": 0.1435, "volume": 4771156.0, "close_time": 1756699199999, "quote_volume": 698131.0008, "trades": 3412, "taker_buy_base": 2551650.0, "taker_buy_quote": 373404.9938 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.1434, "high": 0.1449, "low": 0.1412, "close": 0.1449, "volume": 1823605.0, "close_time": 1756713599999, "quote_volume": 259917.2754, "trades": 1785, "taker_buy_base": 872803.0, "taker_buy_quote": 124399.6844 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.145, "high": 0.1476, "low": 0.1428, "close": 0.1428, "volume": 1485982.0, "close_time": 1756727999999, "quote_volume": 215935.31, "trades": 1519, "taker_buy_base": 596518.0, "taker_buy_quote": 86782.3767 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.1428, "high": 0.1438, "low": 0.1404, "close": 0.1406, "volume": 1886503.0, "close_time": 1756742399999, "quote_volume": 268549.7724, "trades": 1555, "taker_buy_base": 817947.0, "taker_buy_quote": 116458.3486 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.1405, "high": 0.1409, "low": 0.1393, "close": 0.1405, "volume": 1454417.0, "close_time": 1756756799999, "quote_volume": 203454.7035, "trades": 1490, "taker_buy_base": 847251.0, "taker_buy_quote": 118549.2995 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.1406, "high": 0.1408, "low": 0.137, "close": 0.1392, "volume": 2120749.0, "close_time": 1756771199999, "quote_volume": 293425.3558, "trades": 2978, "taker_buy_base": 1002973.0, "taker_buy_quote": 138766.9013 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.1392, "high": 0.1414, "low": 0.1382, "close": 0.1412, "volume": 1638308.0, "close_time": 1756785599999, "quote_volume": 228820.8217, "trades": 1529, "taker_buy_base": 713176.0, "taker_buy_quote": 99638.2979 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.1413, "high": 0.1417, "low": 0.1396, "close": 0.1397, "volume": 1020392.0, "close_time": 1756799999999, "quote_volume": 143495.5443, "trades": 1005, "taker_buy_base": 305969.0, "taker_buy_quote": 43058.9994 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.1398, "high": 0.1406, "low": 0.1394, "close": 0.1395, "volume": 847137.0, "close_time": 1756814399999, "quote_volume": 118607.7327, "trades": 892, "taker_buy_base": 445674.0, "taker_buy_quote": 62424.4458 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.1395, "high": 0.1412, "low": 0.1364, "close": 0.1376, "volume": 1722589.0, "close_time": 1756828799999, "quote_volume": 239046.9243, "trades": 2439, "taker_buy_base": 789949.0, "taker_buy_quote": 109631.7731 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.1377, "high": 0.1395, "low": 0.137, "close": 0.1373, "volume": 991801.0, "close_time": 1756843199999, "quote_volume": 137054.7705, "trades": 1108, "taker_buy_base": 451754.0, "taker_buy_quote": 62474.4615 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.1375, "high": 0.1402, "low": 0.1374, "close": 0.1401, "volume": 875530.0, "close_time": 1756857599999, "quote_volume": 121990.8755, "trades": 911, "taker_buy_base": 510227.0, "taker_buy_quote": 71079.4251 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.1401, "high": 0.1412, "low": 0.1392, "close": 0.1408, "volume": 791065.0, "close_time": 1756871999999, "quote_volume": 110848.9356, "trades": 867, "taker_buy_base": 352898.0, "taker_buy_quote": 49467.4992 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.1408, "high": 0.1408, "low": 0.1378, "close": 0.1386, "volume": 998198.0, "close_time": 1756886399999, "quote_volume": 138854.3305, "trades": 879, "taker_buy_base": 394958.0, "taker_buy_quote": 54903.5419 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.1386, "high": 0.1405, "low": 0.1382, "close": 0.14, "volume": 1089451.0, "close_time": 1756900799999, "quote_volume": 152030.9866, "trades": 1176, "taker_buy_base": 542921.0, "taker_buy_quote": 75773.2204 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.1399, "high": 0.1421, "low": 0.1391, "close": 0.1412, "volume": 2667036.0, "close_time": 1756915199999, "quote_volume": 374950.6211, "trades": 1688, "taker_buy_base": 1598825.0, "taker_buy_quote": 225002.3841 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.1412, "high": 0.1419, "low": 0.1408, "close": 0.1416, "volume": 715044.0, "close_time": 1756929599999, "quote_volume": 101110.3778, "trades": 747, "taker_buy_base": 377048.0, "taker_buy_quote": 53326.8963 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.1417, "high": 0.1417, "low": 0.1388, "close": 0.1393, "volume": 1104413.0, "close_time": 1756943999999, "quote_volume": 154623.0559, "trades": 1244, "taker_buy_base": 415199.0, "taker_buy_quote": 58205.1816 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.1393, "high": 0.1419, "low": 0.1375, "close": 0.1377, "volume": 2973791.0, "close_time": 1756958399999, "quote_volume": 417070.8385, "trades": 2260, "taker_buy_base": 1363091.0, "taker_buy_quote": 191287.601 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.1377, "high": 0.1381, "low": 0.1357, "close": 0.1362, "volume": 2510539.0, "close_time": 1756972799999, "quote_volume": 342962.5249, "trades": 2070, "taker_buy_base": 1269250.0, "taker_buy_quote": 173334.7248 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.1363, "high": 0.137, "low": 0.1356, "close": 0.1365, "volume": 1455230.0, "close_time": 1756987199999, "quote_volume": 198230.1327, "trades": 1490, "taker_buy_base": 895560.0, "taker_buy_quote": 122049.1582 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.1364, "high": 0.1376, "low": 0.1342, "close": 0.1346, "volume": 2467503.0, "close_time": 1757001599999, "quote_volume": 335723.0017, "trades": 2193, "taker_buy_base": 1154387.0, "taker_buy_quote": 157407.6968 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.1345, "high": 0.1349, "low": 0.1327, "close": 0.1329, "volume": 590814.0, "close_time": 1757015999999, "quote_volume": 79032.947, "trades": 728, "taker_buy_base": 254915.0, "taker_buy_quote": 34099.0897 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.1328, "high": 0.1356, "low": 0.1328, "close": 0.1352, "volume": 871495.0, "close_time": 1757030399999, "quote_volume": 117359.0884, "trades": 1229, "taker_buy_base": 497256.0, "taker_buy_quote": 66963.4799 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.1352, "high": 0.1362, "low": 0.1347, "close": 0.1358, "volume": 1670832.0, "close_time": 1757044799999, "quote_volume": 226290.5592, "trades": 2026, "taker_buy_base": 870681.0, "taker_buy_quote": 117930.6707 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.1358, "high": 0.1374, "low": 0.1351, "close": 0.1373, "volume": 1009269.0, "close_time": 1757059199999, "quote_volume": 137016.6401, "trades": 1038, "taker_buy_base": 466486.0, "taker_buy_quote": 63439.8871 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.1372, "high": 0.1376, "low": 0.136, "close": 0.1367, "volume": 845746.0, "close_time": 1757073599999, "quote_volume": 115787.2354, "trades": 749, "taker_buy_base": 379624.0, "taker_buy_quote": 51986.8247 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.1367, "high": 0.138, "low": 0.133, "close": 0.1342, "volume": 2185021.0, "close_time": 1757087999999, "quote_volume": 296175.0561, "trades": 2966, "taker_buy_base": 1070796.0, "taker_buy_quote": 145093.9102 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.1342, "high": 0.1354, "low": 0.1338, "close": 0.1354, "volume": 546435.0, "close_time": 1757102399999, "quote_volume": 73460.3061, "trades": 481, "taker_buy_base": 282975.0, "taker_buy_quote": 38050.8329 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.1355, "high": 0.1362, "low": 0.1348, "close": 0.1358, "volume": 854265.0, "close_time": 1757116799999, "quote_volume": 115636.8206, "trades": 831, "taker_buy_base": 528433.0, "taker_buy_quote": 71511.3489 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.1358, "high": 0.1375, "low": 0.1353, "close": 0.1369, "volume": 785358.0, "close_time": 1757131199999, "quote_volume": 107452.878, "trades": 615, "taker_buy_base": 434911.0, "taker_buy_quote": 59513.5314 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.1369, "high": 0.1371, "low": 0.1355, "close": 0.136, "volume": 466165.0, "close_time": 1757145599999, "quote_volume": 63429.1294, "trades": 603, "taker_buy_base": 246524.0, "taker_buy_quote": 33534.657 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.136, "high": 0.1363, "low": 0.1345, "close": 0.1355, "volume": 464787.0, "close_time": 1757159999999, "quote_volume": 62923.1611, "trades": 683, "taker_buy_base": 238793.0, "taker_buy_quote": 32322.9963 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.1356, "high": 0.1368, "low": 0.1347, "close": 0.1356, "volume": 764901.0, "close_time": 1757174399999, "quote_volume": 103794.9441, "trades": 1028, "taker_buy_base": 370976.0, "taker_buy_quote": 50347.8108 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.1356, "high": 0.1365, "low": 0.135, "close": 0.135, "volume": 490285.0, "close_time": 1757188799999, "quote_volume": 66569.7385, "trades": 650, "taker_buy_base": 263448.0, "taker_buy_quote": 35789.7455 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.135, "high": 0.136, "low": 0.1348, "close": 0.1353, "volume": 333294.0, "close_time": 1757203199999, "quote_volume": 45123.4586, "trades": 359, "taker_buy_base": 155658.0, "taker_buy_quote": 21084.8788 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.1352, "high": 0.1371, "low": 0.1352, "close": 0.1366, "volume": 272830.0, "close_time": 1757217599999, "quote_volume": 37234.735, "trades": 333, "taker_buy_base": 116262.0, "taker_buy_quote": 15852.47 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.1367, "high": 0.137, "low": 0.1355, "close": 0.1356, "volume": 450528.0, "close_time": 1757231999999, "quote_volume": 61483.807, "trades": 557, "taker_buy_base": 239056.0, "taker_buy_quote": 32641.9758 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.1355, "high": 0.1362, "low": 0.1347, "close": 0.1358, "volume": 508211.0, "close_time": 1757246399999, "quote_volume": 68813.4148, "trades": 759, "taker_buy_base": 268494.0, "taker_buy_quote": 36365.3617 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.1357, "high": 0.1365, "low": 0.1354, "close": 0.1358, "volume": 1000485.0, "close_time": 1757260799999, "quote_volume": 136116.1242, "trades": 1506, "taker_buy_base": 630967.0, "taker_buy_quote": 85833.4842 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.1358, "high": 0.1359, "low": 0.1339, "close": 0.135, "volume": 1137097.0, "close_time": 1757275199999, "quote_volume": 153147.0367, "trades": 1382, "taker_buy_base": 462876.0, "taker_buy_quote": 62315.8818 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.1349, "high": 0.136, "low": 0.1343, "close": 0.1355, "volume": 661655.0, "close_time": 1757289599999, "quote_volume": 89478.4509, "trades": 625, "taker_buy_base": 451388.0, "taker_buy_quote": 61063.9648 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1355, "high": 0.1371, "low": 0.1346, "close": 0.1363, "volume": 1544766.0, "close_time": 1757303999999, "quote_volume": 209672.7824, "trades": 1153, "taker_buy_base": 884685.0, "taker_buy_quote": 120164.9065 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.1364, "high": 0.1364, "low": 0.1352, "close": 0.1357, "volume": 478855.0, "close_time": 1757318399999, "quote_volume": 65033.7914, "trades": 708, "taker_buy_base": 234906.0, "taker_buy_quote": 31907.7296 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.1357, "high": 0.1373, "low": 0.1356, "close": 0.1363, "volume": 847639.0, "close_time": 1757332799999, "quote_volume": 115728.5047, "trades": 743, "taker_buy_base": 439380.0, "taker_buy_quote": 59989.7947 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.1363, "high": 0.1394, "low": 0.136, "close": 0.1389, "volume": 1297457.0, "close_time": 1757347199999, "quote_volume": 178372.067, "trades": 1511, "taker_buy_base": 734613.0, "taker_buy_quote": 101069.8875 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.139, "high": 0.139, "low": 0.1359, "close": 0.136, "volume": 713483.0, "close_time": 1757361599999, "quote_volume": 98112.2358, "trades": 907, "taker_buy_base": 280753.0, "taker_buy_quote": 38640.5957 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.1362, "high": 0.138, "low": 0.1356, "close": 0.1378, "volume": 529096.0, "close_time": 1757375999999, "quote_volume": 72440.3896, "trades": 657, "taker_buy_base": 271827.0, "taker_buy_quote": 37192.4792 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.1377, "high": 0.1385, "low": 0.1361, "close": 0.1381, "volume": 1055963.0, "close_time": 1757390399999, "quote_volume": 145161.4001, "trades": 781, "taker_buy_base": 339337.0, "taker_buy_quote": 46658.0489 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.138, "high": 0.1406, "low": 0.1376, "close": 0.14, "volume": 1955177.0, "close_time": 1757404799999, "quote_volume": 271829.402, "trades": 2994, "taker_buy_base": 891990.0, "taker_buy_quote": 124002.3292 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.1402, "high": 0.1409, "low": 0.1396, "close": 0.1402, "volume": 1178324.0, "close_time": 1757419199999, "quote_volume": 165384.5332, "trades": 1505, "taker_buy_base": 596607.0, "taker_buy_quote": 83754.382 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.1403, "high": 0.1412, "low": 0.1367, "close": 0.1374, "volume": 2736304.0, "close_time": 1757433599999, "quote_volume": 381053.452, "trades": 2829, "taker_buy_base": 1225499.0, "taker_buy_quote": 170920.6514 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.1373, "high": 0.1387, "low": 0.1361, "close": 0.1381, "volume": 1129907.0, "close_time": 1757447999999, "quote_volume": 155249.0681, "trades": 1309, "taker_buy_base": 499132.0, "taker_buy_quote": 68578.1615 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.138, "high": 0.1398, "low": 0.1378, "close": 0.1395, "volume": 438109.0, "close_time": 1757462399999, "quote_volume": 60828.0672, "trades": 541, "taker_buy_base": 163560.0, "taker_buy_quote": 22695.9516 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.1396, "high": 0.1411, "low": 0.1385, "close": 0.1401, "volume": 1219879.0, "close_time": 1757476799999, "quote_volume": 170545.6583, "trades": 1749, "taker_buy_base": 522532.0, "taker_buy_quote": 72975.4128 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.14, "high": 0.1409, "low": 0.1394, "close": 0.1395, "volume": 1015718.0, "close_time": 1757491199999, "quote_volume": 142229.7018, "trades": 1259, "taker_buy_base": 521548.0, "taker_buy_quote": 73059.2424 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.1394, "high": 0.1401, "low": 0.1391, "close": 0.1397, "volume": 451564.0, "close_time": 1757505599999, "quote_volume": 63014.2379, "trades": 743, "taker_buy_base": 234647.0, "taker_buy_quote": 32750.888 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.1397, "high": 0.1422, "low": 0.1395, "close": 0.1415, "volume": 1472139.0, "close_time": 1757519999999, "quote_volume": 207814.6544, "trades": 1762, "taker_buy_base": 666111.0, "taker_buy_quote": 94042.8334 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.1416, "high": 0.1417, "low": 0.1381, "close": 0.1388, "volume": 1063835.0, "close_time": 1757534399999, "quote_volume": 148874.4958, "trades": 2773, "taker_buy_base": 332829.0, "taker_buy_quote": 46566.6506 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.1387, "high": 0.1407, "low": 0.1386, "close": 0.1403, "volume": 491600.0, "close_time": 1757548799999, "quote_volume": 68839.4219, "trades": 1860, "taker_buy_base": 236665.0, "taker_buy_quote": 33149.7004 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.1403, "high": 0.1418, "low": 0.1401, "close": 0.1416, "volume": 831891.0, "close_time": 1757563199999, "quote_volume": 117209.7085, "trades": 2577, "taker_buy_base": 428864.0, "taker_buy_quote": 60450.7453 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.1416, "high": 0.1417, "low": 0.1404, "close": 0.1408, "volume": 979861.0, "close_time": 1757577599999, "quote_volume": 138206.2097, "trades": 2688, "taker_buy_base": 417203.0, "taker_buy_quote": 58827.6336 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.1408, "high": 0.141, "low": 0.1388, "close": 0.139, "volume": 558255.0, "close_time": 1757591999999, "quote_volume": 78218.8595, "trades": 2108, "taker_buy_base": 161124.0, "taker_buy_quote": 22583.7332 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.1391, "high": 0.1407, "low": 0.1376, "close": 0.1379, "volume": 2175550.0, "close_time": 1757606399999, "quote_volume": 301837.9553, "trades": 3329, "taker_buy_base": 1139492.0, "taker_buy_quote": 158166.3037 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.1381, "high": 0.1398, "low": 0.1378, "close": 0.1397, "volume": 316804.0, "close_time": 1757620799999, "quote_volume": 43926.7987, "trades": 515, "taker_buy_base": 165007.0, "taker_buy_quote": 22891.3116 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.1397, "high": 0.1415, "low": 0.1396, "close": 0.1415, "volume": 467333.0, "close_time": 1757635199999, "quote_volume": 65755.4453, "trades": 530, "taker_buy_base": 239822.0, "taker_buy_quote": 33793.6737 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.1416, "high": 0.1419, "low": 0.1406, "close": 0.1411, "volume": 1304589.0, "close_time": 1757649599999, "quote_volume": 184159.8621, "trades": 1590, "taker_buy_base": 522176.0, "taker_buy_quote": 73731.8567 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.1412, "high": 0.1425, "low": 0.141, "close": 0.1414, "volume": 1070428.0, "close_time": 1757663999999, "quote_volume": 151766.7424, "trades": 1752, "taker_buy_base": 570332.0, "taker_buy_quote": 80896.4262 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.1411, "high": 0.1411, "low": 0.1396, "close": 0.1398, "volume": 533337.0, "close_time": 1757678399999, "quote_volume": 74962.9951, "trades": 855, "taker_buy_base": 213445.0, "taker_buy_quote": 29982.2128 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.1398, "high": 0.1415, "low": 0.1391, "close": 0.1404, "volume": 826226.0, "close_time": 1757692799999, "quote_volume": 115829.8509, "trades": 1138, "taker_buy_base": 462566.0, "taker_buy_quote": 64807.1371 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.1403, "high": 0.1435, "low": 0.1403, "close": 0.1433, "volume": 838269.0, "close_time": 1757707199999, "quote_volume": 119295.2278, "trades": 919, "taker_buy_base": 379978.0, "taker_buy_quote": 54058.592 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.1434, "high": 0.1445, "low": 0.1427, "close": 0.1439, "volume": 703079.0, "close_time": 1757721599999, "quote_volume": 100818.7881, "trades": 1154, "taker_buy_base": 390641.0, "taker_buy_quote": 56010.8945 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.1438, "high": 0.1449, "low": 0.1434, "close": 0.1447, "volume": 1030875.0, "close_time": 1757735999999, "quote_volume": 148627.3502, "trades": 976, "taker_buy_base": 555026.0, "taker_buy_quote": 80049.3054 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.1447, "high": 0.1451, "low": 0.1438, "close": 0.1446, "volume": 360419.0, "close_time": 1757750399999, "quote_volume": 52068.8791, "trades": 541, "taker_buy_base": 142440.0, "taker_buy_quote": 20584.6221 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.1447, "high": 0.1476, "low": 0.1447, "close": 0.1476, "volume": 1088087.0, "close_time": 1757764799999, "quote_volume": 159183.5602, "trades": 1452, "taker_buy_base": 593388.0, "taker_buy_quote": 86870.0882 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.1475, "high": 0.148, "low": 0.1438, "close": 0.147, "volume": 2263750.0, "close_time": 1757779199999, "quote_volume": 331735.0739, "trades": 2508, "taker_buy_base": 1179260.0, "taker_buy_quote": 172766.5451 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.147, "high": 0.1475, "low": 0.1447, "close": 0.1463, "volume": 873105.0, "close_time": 1757793599999, "quote_volume": 127592.9269, "trades": 1372, "taker_buy_base": 428257.0, "taker_buy_quote": 62565.488 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.1463, "high": 0.1489, "low": 0.1463, "close": 0.1487, "volume": 706836.0, "close_time": 1757807999999, "quote_volume": 104463.8988, "trades": 1040, "taker_buy_base": 392823.0, "taker_buy_quote": 58084.7136 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.1488, "high": 0.1496, "low": 0.1453, "close": 0.1457, "volume": 1427540.0, "close_time": 1757822399999, "quote_volume": 211020.5785, "trades": 1792, "taker_buy_base": 700434.0, "taker_buy_quote": 103470.9222 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.1456, "high": 0.1467, "low": 0.144, "close": 0.145, "volume": 947756.0, "close_time": 1757836799999, "quote_volume": 137594.5293, "trades": 1195, "taker_buy_base": 445457.0, "taker_buy_quote": 64658.5952 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.145, "high": 0.1456, "low": 0.1424, "close": 0.143, "volume": 1618257.0, "close_time": 1757851199999, "quote_volume": 232792.8458, "trades": 1981, "taker_buy_base": 795990.0, "taker_buy_quote": 114448.5843 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.143, "high": 0.1437, "low": 0.1392, "close": 0.1405, "volume": 1870046.0, "close_time": 1757865599999, "quote_volume": 263899.2276, "trades": 2645, "taker_buy_base": 913904.0, "taker_buy_quote": 128980.3975 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.1402, "high": 0.1432, "low": 0.1402, "close": 0.1421, "volume": 1883829.0, "close_time": 1757879999999, "quote_volume": 267087.3555, "trades": 1351, "taker_buy_base": 865940.0, "taker_buy_quote": 122887.8347 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.1421, "high": 0.1434, "low": 0.1412, "close": 0.1414, "volume": 726391.0, "close_time": 1757894399999, "quote_volume": 103254.4675, "trades": 993, "taker_buy_base": 326337.0, "taker_buy_quote": 46400.6274 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.1413, "high": 0.1421, "low": 0.1389, "close": 0.142, "volume": 946062.0, "close_time": 1757908799999, "quote_volume": 133241.2276, "trades": 1705, "taker_buy_base": 339324.0, "taker_buy_quote": 47780.8333 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.142, "high": 0.1428, "low": 0.1379, "close": 0.1386, "volume": 1140476.0, "close_time": 1757923199999, "quote_volume": 160269.5364, "trades": 1924, "taker_buy_base": 464559.0, "taker_buy_quote": 65228.6059 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.1386, "high": 0.1386, "low": 0.1356, "close": 0.1372, "volume": 2661085.0, "close_time": 1757937599999, "quote_volume": 364425.6078, "trades": 2472, "taker_buy_base": 1137063.0, "taker_buy_quote": 155562.732 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.1371, "high": 0.1379, "low": 0.1346, "close": 0.1355, "volume": 847315.0, "close_time": 1757951999999, "quote_volume": 115759.8563, "trades": 876, "taker_buy_base": 445811.0, "taker_buy_quote": 60963.326 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.1355, "high": 0.1361, "low": 0.1339, "close": 0.1356, "volume": 556616.0, "close_time": 1757966399999, "quote_volume": 75113.2199, "trades": 733, "taker_buy_base": 202079.0, "taker_buy_quote": 27309.9074 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.1356, "high": 0.1365, "low": 0.1354, "close": 0.1365, "volume": 289307.0, "close_time": 1757980799999, "quote_volume": 39325.4853, "trades": 361, "taker_buy_base": 137388.0, "taker_buy_quote": 18677.2482 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.1365, "high": 0.1373, "low": 0.1358, "close": 0.1358, "volume": 953894.0, "close_time": 1757995199999, "quote_volume": 130310.3136, "trades": 1726, "taker_buy_base": 516072.0, "taker_buy_quote": 70514.0843 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.1358, "high": 0.1371, "low": 0.1346, "close": 0.1367, "volume": 702186.0, "close_time": 1758009599999, "quote_volume": 95658.6182, "trades": 759, "taker_buy_base": 270107.0, "taker_buy_quote": 36775.0691 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.1367, "high": 0.1377, "low": 0.1363, "close": 0.1367, "volume": 349132.0, "close_time": 1758023999999, "quote_volume": 47833.0671, "trades": 910, "taker_buy_base": 117260.0, "taker_buy_quote": 16069.0981 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.1367, "high": 0.1379, "low": 0.1349, "close": 0.1372, "volume": 1959823.0, "close_time": 1758038399999, "quote_volume": 267654.3091, "trades": 2191, "taker_buy_base": 1134320.0, "taker_buy_quote": 155085.3204 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.1373, "high": 0.1388, "low": 0.1367, "close": 0.1387, "volume": 818706.0, "close_time": 1758052799999, "quote_volume": 112947.4902, "trades": 1131, "taker_buy_base": 347157.0, "taker_buy_quote": 47877.9574 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.1387, "high": 0.1392, "low": 0.1379, "close": 0.138, "volume": 514348.0, "close_time": 1758067199999, "quote_volume": 71241.0506, "trades": 629, "taker_buy_base": 238690.0, "taker_buy_quote": 33061.5447 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.1381, "high": 0.1393, "low": 0.1376, "close": 0.1377, "volume": 453890.0, "close_time": 1758081599999, "quote_volume": 62825.8438, "trades": 715, "taker_buy_base": 236347.0, "taker_buy_quote": 32748.4 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.1377, "high": 0.1386, "low": 0.1365, "close": 0.1381, "volume": 547080.0, "close_time": 1758095999999, "quote_volume": 75250.5551, "trades": 638, "taker_buy_base": 253670.0, "taker_buy_quote": 34904.5498 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.1381, "high": 0.1381, "low": 0.1362, "close": 0.1367, "volume": 309528.0, "close_time": 1758110399999, "quote_volume": 42342.8847, "trades": 380, "taker_buy_base": 154353.0, "taker_buy_quote": 21147.8076 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.1367, "high": 0.1371, "low": 0.1357, "close": 0.1359, "volume": 395432.0, "close_time": 1758124799999, "quote_volume": 53893.7627, "trades": 536, "taker_buy_base": 181310.0, "taker_buy_quote": 24730.8898 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.1358, "high": 0.1404, "low": 0.135, "close": 0.1404, "volume": 1759383.0, "close_time": 1758139199999, "quote_volume": 241441.1379, "trades": 3143, "taker_buy_base": 980030.0, "taker_buy_quote": 134524.6895 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.1404, "high": 0.1434, "low": 0.1386, "close": 0.1426, "volume": 1005421.0, "close_time": 1758153599999, "quote_volume": 142245.236, "trades": 1180, "taker_buy_base": 428103.0, "taker_buy_quote": 60618.9563 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.1429, "high": 0.1434, "low": 0.1413, "close": 0.1432, "volume": 832063.0, "close_time": 1758167999999, "quote_volume": 118381.9857, "trades": 1449, "taker_buy_base": 358900.0, "taker_buy_quote": 51112.7255 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.1432, "high": 0.1434, "low": 0.1413, "close": 0.1418, "volume": 626276.0, "close_time": 1758182399999, "quote_volume": 89133.2848, "trades": 1192, "taker_buy_base": 218397.0, "taker_buy_quote": 31064.9335 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.1418, "high": 0.1429, "low": 0.1412, "close": 0.1416, "volume": 500020.0, "close_time": 1758196799999, "quote_volume": 71022.88, "trades": 1337, "taker_buy_base": 137365.0, "taker_buy_quote": 19522.1051 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.1417, "high": 0.1429, "low": 0.1411, "close": 0.1424, "volume": 914061.0, "close_time": 1758211199999, "quote_volume": 129988.0862, "trades": 1572, "taker_buy_base": 471378.0, "taker_buy_quote": 67107.7316 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.1425, "high": 0.1439, "low": 0.1424, "close": 0.143, "volume": 595389.0, "close_time": 1758225599999, "quote_volume": 85301.5007, "trades": 878, "taker_buy_base": 267542.0, "taker_buy_quote": 38375.3986 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.143, "high": 0.1433, "low": 0.1416, "close": 0.1423, "volume": 467538.0, "close_time": 1758239999999, "quote_volume": 66626.453, "trades": 568, "taker_buy_base": 218272.0, "taker_buy_quote": 31123.3656 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1423, "high": 0.1436, "low": 0.1398, "close": 0.14, "volume": 811047.0, "close_time": 1758254399999, "quote_volume": 115134.7819, "trades": 875, "taker_buy_base": 316641.0, "taker_buy_quote": 44976.2079 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.1398, "high": 0.1409, "low": 0.1387, "close": 0.1403, "volume": 725717.0, "close_time": 1758268799999, "quote_volume": 101523.5783, "trades": 736, "taker_buy_base": 398855.0, "taker_buy_quote": 55789.2484 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.1405, "high": 0.1412, "low": 0.1372, "close": 0.1376, "volume": 541279.0, "close_time": 1758283199999, "quote_volume": 75481.0846, "trades": 1017, "taker_buy_base": 220094.0, "taker_buy_quote": 30801.2028 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.1377, "high": 0.1389, "low": 0.1357, "close": 0.1366, "volume": 537267.0, "close_time": 1758297599999, "quote_volume": 73885.8514, "trades": 851, "taker_buy_base": 349658.0, "taker_buy_quote": 48091.7586 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.1365, "high": 0.1375, "low": 0.1359, "close": 0.1362, "volume": 337516.0, "close_time": 1758311999999, "quote_volume": 46209.5056, "trades": 416, "taker_buy_base": 184257.0, "taker_buy_quote": 25237.9215 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.1362, "high": 0.1371, "low": 0.1351, "close": 0.1359, "volume": 228022.0, "close_time": 1758326399999, "quote_volume": 31097.1574, "trades": 347, "taker_buy_base": 98168.0, "taker_buy_quote": 13391.5917 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1359, "high": 0.1364, "low": 0.1347, "close": 0.1357, "volume": 444363.0, "close_time": 1758340799999, "quote_volume": 60192.9503, "trades": 622, "taker_buy_base": 204070.0, "taker_buy_quote": 27671.9574 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.1357, "high": 0.1375, "low": 0.1356, "close": 0.1372, "volume": 520788.0, "close_time": 1758355199999, "quote_volume": 71200.3209, "trades": 629, "taker_buy_base": 344202.0, "taker_buy_quote": 47062.4544 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.1372, "high": 0.1373, "low": 0.135, "close": 0.1357, "volume": 414019.0, "close_time": 1758369599999, "quote_volume": 56386.4482, "trades": 877, "taker_buy_base": 174454.0, "taker_buy_quote": 23735.0127 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.1356, "high": 0.1382, "low": 0.1354, "close": 0.1377, "volume": 600291.0, "close_time": 1758383999999, "quote_volume": 82234.9859, "trades": 620, "taker_buy_base": 296901.0, "taker_buy_quote": 40681.4766 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.1377, "high": 0.1382, "low": 0.1365, "close": 0.1367, "volume": 522210.0, "close_time": 1758398399999, "quote_volume": 71904.9534, "trades": 454, "taker_buy_base": 118233.0, "taker_buy_quote": 16253.0311 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.1367, "high": 0.138, "low": 0.1363, "close": 0.1366, "volume": 269420.0, "close_time": 1758412799999, "quote_volume": 36933.3998, "trades": 398, "taker_buy_base": 146050.0, "taker_buy_quote": 20022.7282 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1366, "high": 0.1368, "low": 0.1356, "close": 0.1363, "volume": 389125.0, "close_time": 1758427199999, "quote_volume": 53051.7192, "trades": 405, "taker_buy_base": 203433.0, "taker_buy_quote": 27747.5693 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.1364, "high": 0.1377, "low": 0.1359, "close": 0.137, "volume": 346459.0, "close_time": 1758441599999, "quote_volume": 47434.2048, "trades": 431, "taker_buy_base": 176286.0, "taker_buy_quote": 24142.1226 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.137, "high": 0.1373, "low": 0.1339, "close": 0.1355, "volume": 759194.0, "close_time": 1758455999999, "quote_volume": 102986.9539, "trades": 957, "taker_buy_base": 386284.0, "taker_buy_quote": 52492.3305 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.1353, "high": 0.1366, "low": 0.1353, "close": 0.1358, "volume": 445059.0, "close_time": 1758470399999, "quote_volume": 60495.6108, "trades": 732, "taker_buy_base": 216920.0, "taker_buy_quote": 29493.4278 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.1357, "high": 0.1363, "low": 0.1347, "close": 0.1356, "volume": 447797.0, "close_time": 1758484799999, "quote_volume": 60668.3394, "trades": 396, "taker_buy_base": 168889.0, "taker_buy_quote": 22850.7915 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.1356, "high": 0.1358, "low": 0.1344, "close": 0.1345, "volume": 340238.0, "close_time": 1758499199999, "quote_volume": 45913.0694, "trades": 288, "taker_buy_base": 124275.0, "taker_buy_quote": 16765.6067 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1344, "high": 0.135, "low": 0.1278, "close": 0.1297, "volume": 2797880.0, "close_time": 1758513599999, "quote_volume": 365215.9591, "trades": 3247, "taker_buy_base": 1481584.0, "taker_buy_quote": 193344.3953 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.1295, "high": 0.1301, "low": 0.118, "close": 0.1232, "volume": 6028720.0, "close_time": 1758527999999, "quote_volume": 743199.1438, "trades": 9264, "taker_buy_base": 3737957.0, "taker_buy_quote": 460711.6358 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.1232, "high": 0.1239, "low": 0.1222, "close": 0.1232, "volume": 1072574.0, "close_time": 1758542399999, "quote_volume": 131881.4803, "trades": 1242, "taker_buy_base": 559349.0, "taker_buy_quote": 68742.9785 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.123, "high": 0.1238, "low": 0.1219, "close": 0.122, "volume": 686837.0, "close_time": 1758556799999, "quote_volume": 84455.825, "trades": 692, "taker_buy_base": 329425.0, "taker_buy_quote": 40550.3373 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.1219, "high": 0.1229, "low": 0.1209, "close": 0.1211, "volume": 566858.0, "close_time": 1758571199999, "quote_volume": 69014.6158, "trades": 744, "taker_buy_base": 280977.0, "taker_buy_quote": 34239.7511 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.1212, "high": 0.1241, "low": 0.1212, "close": 0.1239, "volume": 385420.0, "close_time": 1758585599999, "quote_volume": 47465.6729, "trades": 498, "taker_buy_base": 230634.0, "taker_buy_quote": 28380.7671 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.124, "high": 0.1245, "low": 0.121, "close": 0.1231, "volume": 615809.0, "close_time": 1758599999999, "quote_volume": 75525.9535, "trades": 792, "taker_buy_base": 289298.0, "taker_buy_quote": 35479.9276 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.1231, "high": 0.1251, "low": 0.1224, "close": 0.1248, "volume": 258376.0, "close_time": 1758614399999, "quote_volume": 32023.8569, "trades": 380, "taker_buy_base": 146152.0, "taker_buy_quote": 18091.6106 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.1247, "high": 0.1256, "low": 0.1242, "close": 0.1247, "volume": 485139.0, "close_time": 1758628799999, "quote_volume": 60466.2114, "trades": 413, "taker_buy_base": 185078.0, "taker_buy_quote": 23091.0741 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.1247, "high": 0.1256, "low": 0.1239, "close": 0.125, "volume": 441071.0, "close_time": 1758643199999, "quote_volume": 55052.4729, "trades": 540, "taker_buy_base": 225134.0, "taker_buy_quote": 28101.2464 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.1252, "high": 0.1262, "low": 0.1231, "close": 0.1232, "volume": 380379.0, "close_time": 1758657599999, "quote_volume": 47346.8668, "trades": 511, "taker_buy_base": 203680.0, "taker_buy_quote": 25351.5379 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.1233, "high": 0.1249, "low": 0.1232, "close": 0.1238, "volume": 171340.0, "close_time": 1758671999999, "quote_volume": 21274.3222, "trades": 227, "taker_buy_base": 79123.0, "taker_buy_quote": 9825.7955 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.1238, "high": 0.1257, "low": 0.1226, "close": 0.1229, "volume": 398377.0, "close_time": 1758686399999, "quote_volume": 49579.0612, "trades": 538, "taker_buy_base": 178230.0, "taker_buy_quote": 22178.862 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.1229, "high": 0.1268, "low": 0.1213, "close": 0.1256, "volume": 1854770.0, "close_time": 1758700799999, "quote_volume": 231555.8781, "trades": 1970, "taker_buy_base": 865024.0, "taker_buy_quote": 108038.7392 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.1256, "high": 0.1266, "low": 0.1249, "close": 0.1263, "volume": 558363.0, "close_time": 1758715199999, "quote_volume": 70200.2643, "trades": 605, "taker_buy_base": 225080.0, "taker_buy_quote": 28293.2174 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.1265, "high": 0.1277, "low": 0.1261, "close": 0.1265, "volume": 296276.0, "close_time": 1758729599999, "quote_volume": 37553.5894, "trades": 623, "taker_buy_base": 95113.0, "taker_buy_quote": 12068.4249 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.1265, "high": 0.1274, "low": 0.1261, "close": 0.1266, "volume": 222922.0, "close_time": 1758743999999, "quote_volume": 28237.304, "trades": 222, "taker_buy_base": 109760.0, "taker_buy_quote": 13908.4222 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.1266, "high": 0.1266, "low": 0.125, "close": 0.126, "volume": 224595.0, "close_time": 1758758399999, "quote_volume": 28276.2504, "trades": 394, "taker_buy_base": 111536.0, "taker_buy_quote": 14038.6894 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1259, "high": 0.126, "low": 0.1231, "close": 0.1239, "volume": 687688.0, "close_time": 1758772799999, "quote_volume": 85763.3554, "trades": 551, "taker_buy_base": 345487.0, "taker_buy_quote": 43100.6164 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.1239, "high": 0.1243, "low": 0.1163, "close": 0.1188, "volume": 5402245.0, "close_time": 1758787199999, "quote_volume": 644236.2984, "trades": 6318, "taker_buy_base": 2929089.0, "taker_buy_quote": 348961.2408 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.119, "high": 0.1208, "low": 0.1187, "close": 0.1189, "volume": 855837.0, "close_time": 1758801599999, "quote_volume": 102552.4258, "trades": 1143, "taker_buy_base": 498823.0, "taker_buy_quote": 59780.9677 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.1189, "high": 0.1209, "low": 0.1168, "close": 0.1192, "volume": 1279071.0, "close_time": 1758815999999, "quote_volume": 151838.9177, "trades": 1374, "taker_buy_base": 629760.0, "taker_buy_quote": 74836.4037 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.1193, "high": 0.1195, "low": 0.114, "close": 0.1173, "volume": 2236922.0, "close_time": 1758830399999, "quote_volume": 260666.0463, "trades": 2873, "taker_buy_base": 1290271.0, "taker_buy_quote": 150426.1347 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.1173, "high": 0.1176, "low": 0.1151, "close": 0.1159, "volume": 684441.0, "close_time": 1758844799999, "quote_volume": 79655.9547, "trades": 778, "taker_buy_base": 308372.0, "taker_buy_quote": 35930.6082 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.116, "high": 0.1182, "low": 0.1159, "close": 0.1177, "volume": 523648.0, "close_time": 1758859199999, "quote_volume": 61320.3077, "trades": 506, "taker_buy_base": 304689.0, "taker_buy_quote": 35666.8367 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.1178, "high": 0.1182, "low": 0.1165, "close": 0.1172, "volume": 877269.0, "close_time": 1758873599999, "quote_volume": 103039.5941, "trades": 1357, "taker_buy_base": 509960.0, "taker_buy_quote": 59916.8349 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.1175, "high": 0.118, "low": 0.1161, "close": 0.1173, "volume": 2031373.0, "close_time": 1758887999999, "quote_volume": 237961.4786, "trades": 2146, "taker_buy_base": 1545461.0, "taker_buy_quote": 181026.0836 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.1171, "high": 0.1195, "low": 0.1161, "close": 0.1189, "volume": 951973.0, "close_time": 1758902399999, "quote_volume": 112547.901, "trades": 963, "taker_buy_base": 521201.0, "taker_buy_quote": 61609.7836 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.1189, "high": 0.122, "low": 0.1189, "close": 0.1213, "volume": 692357.0, "close_time": 1758916799999, "quote_volume": 83707.0612, "trades": 901, "taker_buy_base": 274429.0, "taker_buy_quote": 33161.8008 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.1213, "high": 0.1219, "low": 0.1208, "close": 0.1214, "volume": 463225.0, "close_time": 1758931199999, "quote_volume": 56219.9943, "trades": 668, "taker_buy_base": 130295.0, "taker_buy_quote": 15808.1737 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.1213, "high": 0.1214, "low": 0.1203, "close": 0.1205, "volume": 563920.0, "close_time": 1758945599999, "quote_volume": 68087.1259, "trades": 743, "taker_buy_base": 270545.0, "taker_buy_quote": 32666.4991 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.1204, "high": 0.1209, "low": 0.1198, "close": 0.1199, "volume": 283744.0, "close_time": 1758959999999, "quote_volume": 34147.7161, "trades": 510, "taker_buy_base": 94375.0, "taker_buy_quote": 11363.1089 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.1199, "high": 0.1201, "low": 0.1188, "close": 0.1199, "volume": 239149.0, "close_time": 1758974399999, "quote_volume": 28598.0875, "trades": 417, "taker_buy_base": 138947.0, "taker_buy_quote": 16622.8398 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.12, "high": 0.1205, "low": 0.1191, "close": 0.1203, "volume": 667559.0, "close_time": 1758988799999, "quote_volume": 79941.4047, "trades": 763, "taker_buy_base": 315378.0, "taker_buy_quote": 37789.3879 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.1202, "high": 0.1202, "low": 0.1178, "close": 0.1182, "volume": 639440.0, "close_time": 1759003199999, "quote_volume": 75805.4769, "trades": 2006, "taker_buy_base": 258990.0, "taker_buy_quote": 30723.744 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.1182, "high": 0.1189, "low": 0.1175, "close": 0.1177, "volume": 500319.0, "close_time": 1759017599999, "quote_volume": 59100.6604, "trades": 1781, "taker_buy_base": 223446.0, "taker_buy_quote": 26383.7392 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1178, "high": 0.118, "low": 0.1163, "close": 0.1173, "volume": 507024.0, "close_time": 1759031999999, "quote_volume": 59444.8881, "trades": 1688, "taker_buy_base": 260900.0, "taker_buy_quote": 30605.8798 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.1173, "high": 0.1176, "low": 0.1165, "close": 0.1168, "volume": 612823.0, "close_time": 1759046399999, "quote_volume": 71760.1032, "trades": 1843, "taker_buy_base": 285516.0, "taker_buy_quote": 33438.0242 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.1169, "high": 0.1172, "low": 0.1154, "close": 0.1157, "volume": 744795.0, "close_time": 1759060799999, "quote_volume": 86507.8513, "trades": 2613, "taker_buy_base": 407051.0, "taker_buy_quote": 47262.2567 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.1157, "high": 0.1177, "low": 0.1148, "close": 0.1176, "volume": 1019591.0, "close_time": 1759075199999, "quote_volume": 118555.9109, "trades": 2648, "taker_buy_base": 641995.0, "taker_buy_quote": 74558.5715 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.1176, "high": 0.1185, "low": 0.1176, "close": 0.1182, "volume": 376914.0, "close_time": 1759089599999, "quote_volume": 44516.5151, "trades": 1693, "taker_buy_base": 182590.0, "taker_buy_quote": 21573.5257 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.1182, "high": 0.1208, "low": 0.1182, "close": 0.1203, "volume": 758564.0, "close_time": 1759103999999, "quote_volume": 90639.7606, "trades": 1908, "taker_buy_base": 334368.0, "taker_buy_quote": 39930.8349 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1203, "high": 0.1204, "low": 0.1189, "close": 0.1193, "volume": 527692.0, "close_time": 1759118399999, "quote_volume": 63112.5967, "trades": 1566, "taker_buy_base": 229834.0, "taker_buy_quote": 27513.2301 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.1195, "high": 0.1196, "low": 0.118, "close": 0.1188, "volume": 491449.0, "close_time": 1759132799999, "quote_volume": 58320.4309, "trades": 1577, "taker_buy_base": 129052.0, "taker_buy_quote": 15320.1133 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.1189, "high": 0.1196, "low": 0.1171, "close": 0.1175, "volume": 1000720.0, "close_time": 1759147199999, "quote_volume": 118523.1468, "trades": 1880, "taker_buy_base": 370549.0, "taker_buy_quote": 43862.2831 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.1175, "high": 0.1201, "low": 0.1163, "close": 0.1188, "volume": 1434970.0, "close_time": 1759161599999, "quote_volume": 170120.4373, "trades": 2212, "taker_buy_base": 758006.0, "taker_buy_quote": 89941.851 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.1188, "high": 0.1194, "low": 0.1174, "close": 0.1191, "volume": 1064885.0, "close_time": 1759175999999, "quote_volume": 126082.5719, "trades": 2018, "taker_buy_base": 457320.0, "taker_buy_quote": 54147.675 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.1191, "high": 0.1201, "low": 0.1183, "close": 0.1186, "volume": 1030683.0, "close_time": 1759190399999, "quote_volume": 122855.3853, "trades": 1958, "taker_buy_base": 325870.0, "taker_buy_quote": 38873.9065 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.1186, "high": 0.1188, "low": 0.1164, "close": 0.1168, "volume": 809367.0, "close_time": 1759204799999, "quote_volume": 95059.7394, "trades": 1941, "taker_buy_base": 370499.0, "taker_buy_quote": 43552.8189 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.1169, "high": 0.1176, "low": 0.1163, "close": 0.1167, "volume": 526920.0, "close_time": 1759219199999, "quote_volume": 61625.5156, "trades": 1457, "taker_buy_base": 238401.0, "taker_buy_quote": 27883.8047 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.1167, "high": 0.117, "low": 0.1156, "close": 0.1164, "volume": 559089.0, "close_time": 1759233599999, "quote_volume": 64983.7674, "trades": 1173, "taker_buy_base": 350622.0, "taker_buy_quote": 40763.6141 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.1165, "high": 0.1165, "low": 0.1134, "close": 0.114, "volume": 1032667.0, "close_time": 1759247999999, "quote_volume": 118780.7575, "trades": 1259, "taker_buy_base": 543905.0, "taker_buy_quote": 62591.0047 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.114, "high": 0.1164, "low": 0.1135, "close": 0.1164, "volume": 623384.0, "close_time": 1759262399999, "quote_volume": 71257.1693, "trades": 723, "taker_buy_base": 324218.0, "taker_buy_quote": 37098.5078 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.1165, "high": 0.1172, "low": 0.1157, "close": 0.117, "volume": 355497.0, "close_time": 1759276799999, "quote_volume": 41427.9518, "trades": 574, "taker_buy_base": 189709.0, "taker_buy_quote": 22120.7583 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1171, "high": 0.1189, "low": 0.1163, "close": 0.1174, "volume": 498988.0, "close_time": 1759291199999, "quote_volume": 58764.8735, "trades": 568, "taker_buy_base": 258730.0, "taker_buy_quote": 30435.0328 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.1174, "high": 0.1202, "low": 0.1174, "close": 0.1191, "volume": 569649.0, "close_time": 1759305599999, "quote_volume": 67898.6741, "trades": 609, "taker_buy_base": 229487.0, "taker_buy_quote": 27377.0887 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.1189, "high": 0.1244, "low": 0.1187, "close": 0.1232, "volume": 2237072.0, "close_time": 1759319999999, "quote_volume": 274903.9632, "trades": 1748, "taker_buy_base": 1110462.0, "taker_buy_quote": 136414.2142 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.1233, "high": 0.1243, "low": 0.1227, "close": 0.1239, "volume": 830089.0, "close_time": 1759334399999, "quote_volume": 102663.9361, "trades": 587, "taker_buy_base": 419316.0, "taker_buy_quote": 51882.819 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.124, "high": 0.1292, "low": 0.1234, "close": 0.129, "volume": 7031344.0, "close_time": 1759348799999, "quote_volume": 894164.6943, "trades": 4842, "taker_buy_base": 3797154.0, "taker_buy_quote": 483060.0749 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.129, "high": 0.1293, "low": 0.1276, "close": 0.1289, "volume": 2291123.0, "close_time": 1759363199999, "quote_volume": 294329.5195, "trades": 1387, "taker_buy_base": 1125601.0, "taker_buy_quote": 144623.8602 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1289, "high": 0.1304, "low": 0.1278, "close": 0.1297, "volume": 1955550.0, "close_time": 1759377599999, "quote_volume": 252592.8701, "trades": 1106, "taker_buy_base": 874809.0, "taker_buy_quote": 113083.3258 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.1297, "high": 0.1366, "low": 0.1297, "close": 0.1341, "volume": 5104742.0, "close_time": 1759391999999, "quote_volume": 685315.3142, "trades": 3144, "taker_buy_base": 2414091.0, "taker_buy_quote": 323929.9208 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.1346, "high": 0.1361, "low": 0.1321, "close": 0.1322, "volume": 2860218.0, "close_time": 1759406399999, "quote_volume": 383419.0101, "trades": 1613, "taker_buy_base": 1412700.0, "taker_buy_quote": 189628.6263 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.1322, "high": 0.1326, "low": 0.1296, "close": 0.1312, "volume": 4534524.0, "close_time": 1759420799999, "quote_volume": 594674.7275, "trades": 2123, "taker_buy_base": 2635843.0, "taker_buy_quote": 345548.8355 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.1311, "high": 0.1331, "low": 0.1311, "close": 0.1325, "volume": 1585421.0, "close_time": 1759435199999, "quote_volume": 209719.2762, "trades": 1713, "taker_buy_base": 607622.0, "taker_buy_quote": 80423.7271 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.1326, "high": 0.1328, "low": 0.1313, "close": 0.1323, "volume": 1474182.0, "close_time": 1759449599999, "quote_volume": 194899.9301, "trades": 1487, "taker_buy_base": 860946.0, "taker_buy_quote": 113833.8201 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1324, "high": 0.1326, "low": 0.1302, "close": 0.1305, "volume": 1260341.0, "close_time": 1759463999999, "quote_volume": 165197.3982, "trades": 1372, "taker_buy_base": 372167.0, "taker_buy_quote": 48819.9012 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.1304, "high": 0.1321, "low": 0.129, "close": 0.1296, "volume": 2536266.0, "close_time": 1759478399999, "quote_volume": 330270.9765, "trades": 3100, "taker_buy_base": 685784.0, "taker_buy_quote": 89552.4691 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.1296, "high": 0.1298, "low": 0.1284, "close": 0.1287, "volume": 889719.0, "close_time": 1759492799999, "quote_volume": 114859.0236, "trades": 1507, "taker_buy_base": 395226.0, "taker_buy_quote": 51029.9473 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.1287, "high": 0.1315, "low": 0.1278, "close": 0.1315, "volume": 1043687.0, "close_time": 1759507199999, "quote_volume": 134943.244, "trades": 1871, "taker_buy_base": 442762.0, "taker_buy_quote": 57310.5301 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.1316, "high": 0.1336, "low": 0.1296, "close": 0.132, "volume": 2366791.0, "close_time": 1759521599999, "quote_volume": 312434.308, "trades": 2362, "taker_buy_base": 1015260.0, "taker_buy_quote": 133720.8378 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.1318, "high": 0.1328, "low": 0.131, "close": 0.1319, "volume": 1584316.0, "close_time": 1759535999999, "quote_volume": 208951.2415, "trades": 1852, "taker_buy_base": 643939.0, "taker_buy_quote": 84895.587 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1319, "high": 0.1321, "low": 0.1289, "close": 0.1295, "volume": 1561811.0, "close_time": 1759550399999, "quote_volume": 203985.0186, "trades": 1724, "taker_buy_base": 520651.0, "taker_buy_quote": 67824.176 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.1294, "high": 0.1307, "low": 0.1291, "close": 0.1298, "volume": 614351.0, "close_time": 1759564799999, "quote_volume": 79889.5076, "trades": 770, "taker_buy_base": 331146.0, "taker_buy_quote": 43096.4208 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.1298, "high": 0.13, "low": 0.1268, "close": 0.127, "volume": 1127684.0, "close_time": 1759579199999, "quote_volume": 144126.9553, "trades": 2909, "taker_buy_base": 325851.0, "taker_buy_quote": 41698.8289 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.1271, "high": 0.1283, "low": 0.125, "close": 0.1254, "volume": 1031947.0, "close_time": 1759593599999, "quote_volume": 131014.2278, "trades": 2630, "taker_buy_base": 413700.0, "taker_buy_quote": 52670.0045 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.1253, "high": 0.1264, "low": 0.1251, "close": 0.1259, "volume": 469977.0, "close_time": 1759607999999, "quote_volume": 59130.6438, "trades": 659, "taker_buy_base": 268918.0, "taker_buy_quote": 33834.7649 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.126, "high": 0.1267, "low": 0.1256, "close": 0.1256, "volume": 348065.0, "close_time": 1759622399999, "quote_volume": 43893.846, "trades": 701, "taker_buy_base": 193152.0, "taker_buy_quote": 24374.3535 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.1255, "high": 0.1284, "low": 0.1247, "close": 0.1276, "volume": 569712.0, "close_time": 1759636799999, "quote_volume": 72210.9524, "trades": 1257, "taker_buy_base": 254194.0, "taker_buy_quote": 32222.3324 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.1274, "high": 0.1307, "low": 0.1271, "close": 0.1306, "volume": 731062.0, "close_time": 1759651199999, "quote_volume": 94102.6224, "trades": 1051, "taker_buy_base": 402326.0, "taker_buy_quote": 51827.4864 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.1308, "high": 0.1311, "low": 0.127, "close": 0.1281, "volume": 627535.0, "close_time": 1759665599999, "quote_volume": 80799.5073, "trades": 1165, "taker_buy_base": 262782.0, "taker_buy_quote": 33798.9537 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.1279, "high": 0.1282, "low": 0.1269, "close": 0.1277, "volume": 252660.0, "close_time": 1759679999999, "quote_volume": 32206.347, "trades": 867, "taker_buy_base": 94381.0, "taker_buy_quote": 12032.9187 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.1277, "high": 0.1279, "low": 0.1242, "close": 0.1242, "volume": 1465110.0, "close_time": 1759694399999, "quote_volume": 184497.1951, "trades": 1437, "taker_buy_base": 741107.0, "taker_buy_quote": 93346.5713 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.1241, "high": 0.1252, "low": 0.1239, "close": 0.1241, "volume": 420472.0, "close_time": 1759708799999, "quote_volume": 52315.6405, "trades": 748, "taker_buy_base": 203652.0, "taker_buy_quote": 25359.4325 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1241, "high": 0.126, "low": 0.1236, "close": 0.1259, "volume": 539950.0, "close_time": 1759723199999, "quote_volume": 67450.5238, "trades": 733, "taker_buy_base": 162993.0, "taker_buy_quote": 20373.8548 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.1259, "high": 0.1269, "low": 0.1246, "close": 0.1257, "volume": 764868.0, "close_time": 1759737599999, "quote_volume": 96247.8801, "trades": 768, "taker_buy_base": 335769.0, "taker_buy_quote": 42277.9033 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.1258, "high": 0.1277, "low": 0.1258, "close": 0.127, "volume": 563012.0, "close_time": 1759751999999, "quote_volume": 71238.1056, "trades": 652, "taker_buy_base": 156543.0, "taker_buy_quote": 19811.242 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.127, "high": 0.1297, "low": 0.127, "close": 0.129, "volume": 1768699.0, "close_time": 1759766399999, "quote_volume": 227142.0692, "trades": 1908, "taker_buy_base": 956240.0, "taker_buy_quote": 122773.1841 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.129, "high": 0.1297, "low": 0.1283, "close": 0.1291, "volume": 464289.0, "close_time": 1759780799999, "quote_volume": 59927.8726, "trades": 769, "taker_buy_base": 256959.0, "taker_buy_quote": 33179.7052 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.1291, "high": 0.1295, "low": 0.1268, "close": 0.127, "volume": 1104258.0, "close_time": 1759795199999, "quote_volume": 141317.8448, "trades": 1591, "taker_buy_base": 509793.0, "taker_buy_quote": 65276.3521 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.127, "high": 0.1274, "low": 0.1259, "close": 0.1266, "volume": 482131.0, "close_time": 1759809599999, "quote_volume": 61131.6062, "trades": 1124, "taker_buy_base": 232209.0, "taker_buy_quote": 29453.1942 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.1265, "high": 0.128, "low": 0.1246, "close": 0.1251, "volume": 580752.0, "close_time": 1759823999999, "quote_volume": 73325.6007, "trades": 812, "taker_buy_base": 266286.0, "taker_buy_quote": 33716.2456 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.1251, "high": 0.1268, "low": 0.1237, "close": 0.1268, "volume": 1025562.0, "close_time": 1759838399999, "quote_volume": 127745.1201, "trades": 1244, "taker_buy_base": 398084.0, "taker_buy_quote": 49577.9546 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.1267, "high": 0.1269, "low": 0.121, "close": 0.1219, "volume": 2536068.0, "close_time": 1759852799999, "quote_volume": 311830.244, "trades": 1923, "taker_buy_base": 1155348.0, "taker_buy_quote": 142199.5119 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.1216, "high": 0.1233, "low": 0.1209, "close": 0.1216, "volume": 999944.0, "close_time": 1759867199999, "quote_volume": 121805.793, "trades": 1108, "taker_buy_base": 579542.0, "taker_buy_quote": 70662.6076 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.1217, "high": 0.1227, "low": 0.121, "close": 0.1213, "volume": 391848.0, "close_time": 1759881599999, "quote_volume": 47735.7184, "trades": 463, "taker_buy_base": 169170.0, "taker_buy_quote": 20630.1416 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1213, "high": 0.1262, "low": 0.1211, "close": 0.1216, "volume": 3581351.0, "close_time": 1759895999999, "quote_volume": 442635.7022, "trades": 4622, "taker_buy_base": 1985383.0, "taker_buy_quote": 245694.1225 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.1216, "high": 0.1237, "low": 0.1209, "close": 0.1235, "volume": 1817656.0, "close_time": 1759910399999, "quote_volume": 222625.2736, "trades": 2100, "taker_buy_base": 968736.0, "taker_buy_quote": 118631.8485 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.1235, "high": 0.1239, "low": 0.1224, "close": 0.1225, "volume": 742501.0, "close_time": 1759924799999, "quote_volume": 91313.1266, "trades": 597, "taker_buy_base": 359765.0, "taker_buy_quote": 44271.4796 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.1226, "high": 0.1247, "low": 0.1222, "close": 0.1237, "volume": 553194.0, "close_time": 1759939199999, "quote_volume": 68231.6611, "trades": 826, "taker_buy_base": 297436.0, "taker_buy_quote": 36694.9382 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.1234, "high": 0.1287, "low": 0.1234, "close": 0.1277, "volume": 1756419.0, "close_time": 1759953599999, "quote_volume": 223676.5963, "trades": 1746, "taker_buy_base": 853823.0, "taker_buy_quote": 108497.3621 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.1279, "high": 0.1281, "low": 0.1266, "close": 0.1276, "volume": 1034544.0, "close_time": 1759967999999, "quote_volume": 131831.9269, "trades": 877, "taker_buy_base": 467525.0, "taker_buy_quote": 59566.6028 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1274, "high": 0.1283, "low": 0.1232, "close": 0.1257, "volume": 1618564.0, "close_time": 1759982399999, "quote_volume": 204654.1872, "trades": 1071, "taker_buy_base": 599389.0, "taker_buy_quote": 75954.284 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.1256, "high": 0.1271, "low": 0.1252, "close": 0.1255, "volume": 614923.0, "close_time": 1759996799999, "quote_volume": 77646.7991, "trades": 768, "taker_buy_base": 307521.0, "taker_buy_quote": 38837.1164 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.1253, "high": 0.1253, "low": 0.1217, "close": 0.1232, "volume": 1171887.0, "close_time": 1760011199999, "quote_volume": 144432.9853, "trades": 1279, "taker_buy_base": 580403.0, "taker_buy_quote": 71493.7806 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.1228, "high": 0.1242, "low": 0.12, "close": 0.1207, "volume": 1615739.0, "close_time": 1760025599999, "quote_volume": 197520.409, "trades": 1873, "taker_buy_base": 785558.0, "taker_buy_quote": 96079.5162 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.1205, "high": 0.123, "low": 0.1197, "close": 0.1229, "volume": 632123.0, "close_time": 1760039999999, "quote_volume": 76657.5004, "trades": 998, "taker_buy_base": 329760.0, "taker_buy_quote": 40081.3413 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.1228, "high": 0.1238, "low": 0.1223, "close": 0.123, "volume": 596723.0, "close_time": 1760054399999, "quote_volume": 73462.9488, "trades": 937, "taker_buy_base": 221224.0, "taker_buy_quote": 27241.485 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1231, "high": 0.1258, "low": 0.122, "close": 0.1248, "volume": 1721102.0, "close_time": 1760068799999, "quote_volume": 212253.9729, "trades": 1906, "taker_buy_base": 888987.0, "taker_buy_quote": 109575.2355 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.1248, "high": 0.1262, "low": 0.1225, "close": 0.1226, "volume": 1300660.0, "close_time": 1760083199999, "quote_volume": 161339.1263, "trades": 1923, "taker_buy_base": 572088.0, "taker_buy_quote": 71116.894 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.1225, "high": 0.125, "low": 0.1225, "close": 0.1247, "volume": 880405.0, "close_time": 1760097599999, "quote_volume": 108962.5049, "trades": 1408, "taker_buy_base": 462258.0, "taker_buy_quote": 57236.8105 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.1246, "high": 0.1261, "low": 0.1174, "close": 0.1187, "volume": 3548881.0, "close_time": 1760111999999, "quote_volume": 434828.7293, "trades": 5985, "taker_buy_base": 1519247.0, "taker_buy_quote": 185806.8615 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.1186, "high": 0.1203, "low": 0.1149, "close": 0.1158, "volume": 1359306.0, "close_time": 1760126399999, "quote_volume": 159781.9364, "trades": 2029, "taker_buy_base": 492306.0, "taker_buy_quote": 57830.7509 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.1159, "high": 0.1189, "low": 0.049, "close": 0.0888, "volume": 36335335.57, "close_time": 1760140799999, "quote_volume": 3148830.65052, "trades": 51080, "taker_buy_base": 17177140.0, "taker_buy_quote": 1491884.6426 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0886, "high": 0.0937, "low": 0.0872, "close": 0.0925, "volume": 6540860.0, "close_time": 1760155199999, "quote_volume": 589670.5576, "trades": 8074, "taker_buy_base": 4244175.0, "taker_buy_quote": 382465.4313 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.0923, "high": 0.0971, "low": 0.0921, "close": 0.0951, "volume": 5908230.0, "close_time": 1760169599999, "quote_volume": 561260.0463, "trades": 3551, "taker_buy_base": 2740879.0, "taker_buy_quote": 259725.0328 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.0951, "high": 0.0991, "low": 0.0949, "close": 0.0965, "volume": 2222993.0, "close_time": 1760183999999, "quote_volume": 216886.9102, "trades": 2010, "taker_buy_base": 1047773.0, "taker_buy_quote": 102233.1686 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.0964, "high": 0.0971, "low": 0.0934, "close": 0.096, "volume": 3546324.0, "close_time": 1760198399999, "quote_volume": 338706.2888, "trades": 3060, "taker_buy_base": 2057334.0, "taker_buy_quote": 196401.2628 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.096, "high": 0.0962, "low": 0.0917, "close": 0.0928, "volume": 1086739.0, "close_time": 1760212799999, "quote_volume": 102952.1058, "trades": 710, "taker_buy_base": 546697.0, "taker_buy_quote": 51727.7776 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0896, "close": 0.0926, "volume": 1872487.0, "close_time": 1760227199999, "quote_volume": 171695.278, "trades": 1099, "taker_buy_base": 942301.0, "taker_buy_quote": 86544.2756 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0927, "high": 0.0953, "low": 0.0915, "close": 0.0943, "volume": 2314844.0, "close_time": 1760241599999, "quote_volume": 215319.2095, "trades": 2554, "taker_buy_base": 1050874.0, "taker_buy_quote": 97780.7196 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.0943, "high": 0.0961, "low": 0.0943, "close": 0.0959, "volume": 1119589.0, "close_time": 1760255999999, "quote_volume": 106928.9455, "trades": 920, "taker_buy_base": 337542.0, "taker_buy_quote": 32233.3373 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.096, "high": 0.0972, "low": 0.0945, "close": 0.096, "volume": 1893827.0, "close_time": 1760270399999, "quote_volume": 181572.5445, "trades": 1016, "taker_buy_base": 937937.0, "taker_buy_quote": 89941.561 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0961, "high": 0.1004, "low": 0.0944, "close": 0.1003, "volume": 1858383.0, "close_time": 1760284799999, "quote_volume": 180591.1202, "trades": 2271, "taker_buy_base": 809489.0, "taker_buy_quote": 78744.2649 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.1004, "high": 0.1028, "low": 0.1003, "close": 0.1026, "volume": 1827511.0, "close_time": 1760299199999, "quote_volume": 185188.6503, "trades": 1698, "taker_buy_base": 906247.0, "taker_buy_quote": 91906.9284 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.1027, "high": 0.1033, "low": 0.1007, "close": 0.102, "volume": 1872021.0, "close_time": 1760313599999, "quote_volume": 190451.0478, "trades": 1469, "taker_buy_base": 1087176.0, "taker_buy_quote": 110598.0719 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.102, "high": 0.103, "low": 0.101, "close": 0.1011, "volume": 757645.0, "close_time": 1760327999999, "quote_volume": 77075.5782, "trades": 475, "taker_buy_base": 280831.0, "taker_buy_quote": 28599.3913 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.1011, "high": 0.1032, "low": 0.1003, "close": 0.1019, "volume": 705172.0, "close_time": 1760342399999, "quote_volume": 71589.1343, "trades": 815, "taker_buy_base": 366215.0, "taker_buy_quote": 37177.5152 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.102, "high": 0.1043, "low": 0.1002, "close": 0.1019, "volume": 2409753.0, "close_time": 1760356799999, "quote_volume": 247462.8077, "trades": 2030, "taker_buy_base": 1302389.0, "taker_buy_quote": 133785.971 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.1016, "high": 0.105, "low": 0.1013, "close": 0.1041, "volume": 1483518.0, "close_time": 1760371199999, "quote_volume": 153187.9369, "trades": 1054, "taker_buy_base": 713581.0, "taker_buy_quote": 73785.9111 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.1041, "high": 0.1068, "low": 0.1032, "close": 0.1063, "volume": 956433.0, "close_time": 1760385599999, "quote_volume": 100453.9126, "trades": 800, "taker_buy_base": 325580.0, "taker_buy_quote": 34232.3276 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.1063, "high": 0.1072, "low": 0.1059, "close": 0.1066, "volume": 423496.0, "close_time": 1760399999999, "quote_volume": 45121.5908, "trades": 399, "taker_buy_base": 134115.0, "taker_buy_quote": 14298.6045 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.1067, "high": 0.1076, "low": 0.1029, "close": 0.1034, "volume": 1249070.0, "close_time": 1760414399999, "quote_volume": 131169.3523, "trades": 993, "taker_buy_base": 403017.0, "taker_buy_quote": 42492.9573 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.1035, "high": 0.1036, "low": 0.0965, "close": 0.0988, "volume": 2245985.0, "close_time": 1760428799999, "quote_volume": 225871.6284, "trades": 1968, "taker_buy_base": 1075787.0, "taker_buy_quote": 108423.3873 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0988, "high": 0.1005, "low": 0.097, "close": 0.1, "volume": 846357.0, "close_time": 1760443199999, "quote_volume": 83832.6545, "trades": 805, "taker_buy_base": 369954.0, "taker_buy_quote": 36571.6872 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1, "high": 0.1039, "low": 0.0977, "close": 0.1037, "volume": 1885962.0, "close_time": 1760457599999, "quote_volume": 189198.1248, "trades": 1441, "taker_buy_base": 977468.0, "taker_buy_quote": 98107.6291 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1035, "high": 0.1052, "low": 0.1019, "close": 0.1041, "volume": 1905861.0, "close_time": 1760471999999, "quote_volume": 197768.1401, "trades": 1309, "taker_buy_base": 784845.0, "taker_buy_quote": 81539.6953 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1041, "high": 0.105, "low": 0.1033, "close": 0.1046, "volume": 610907.0, "close_time": 1760486399999, "quote_volume": 63743.5407, "trades": 476, "taker_buy_base": 194404.0, "taker_buy_quote": 20274.5635 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1047, "high": 0.1062, "low": 0.1037, "close": 0.1043, "volume": 1211798.0, "close_time": 1760500799999, "quote_volume": 126900.8776, "trades": 965, "taker_buy_base": 408309.0, "taker_buy_quote": 42795.2713 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1044, "high": 0.1059, "low": 0.1038, "close": 0.1046, "volume": 1854865.0, "close_time": 1760515199999, "quote_volume": 194244.626, "trades": 1082, "taker_buy_base": 355882.0, "taker_buy_quote": 37299.8277 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1046, "high": 0.1058, "low": 0.1019, "close": 0.1026, "volume": 1259648.0, "close_time": 1760529599999, "quote_volume": 131135.7644, "trades": 940, "taker_buy_base": 423863.0, "taker_buy_quote": 43982.7622 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1026, "high": 0.1029, "low": 0.0983, "close": 0.0991, "volume": 6140660.0, "close_time": 1760543999999, "quote_volume": 615345.5963, "trades": 3298, "taker_buy_base": 3200156.0, "taker_buy_quote": 320492.4887 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.099, "high": 0.1006, "low": 0.0986, "close": 0.0995, "volume": 2126179.0, "close_time": 1760558399999, "quote_volume": 212189.4393, "trades": 905, "taker_buy_base": 947096.0, "taker_buy_quote": 94541.2126 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0997, "high": 0.1001, "low": 0.0979, "close": 0.0997, "volume": 2291172.0, "close_time": 1760572799999, "quote_volume": 227345.1531, "trades": 1150, "taker_buy_base": 1078722.0, "taker_buy_quote": 107020.1099 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0997, "high": 0.1003, "low": 0.099, "close": 0.0991, "volume": 581308.0, "close_time": 1760587199999, "quote_volume": 57904.7678, "trades": 382, "taker_buy_base": 379472.0, "taker_buy_quote": 37802.5886 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0993, "high": 0.1008, "low": 0.0987, "close": 0.0998, "volume": 511741.0, "close_time": 1760601599999, "quote_volume": 51119.8902, "trades": 436, "taker_buy_base": 290633.0, "taker_buy_quote": 29058.5994 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0998, "high": 0.1019, "low": 0.0968, "close": 0.1009, "volume": 1978766.0, "close_time": 1760615999999, "quote_volume": 197627.016, "trades": 1031, "taker_buy_base": 976003.0, "taker_buy_quote": 97735.6154 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1009, "high": 0.1014, "low": 0.0959, "close": 0.0962, "volume": 3725554.0, "close_time": 1760630399999, "quote_volume": 369681.5515, "trades": 2232, "taker_buy_base": 1769741.0, "taker_buy_quote": 175490.1827 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0962, "high": 0.099, "low": 0.0949, "close": 0.0965, "volume": 2427479.0, "close_time": 1760644799999, "quote_volume": 235604.2037, "trades": 1182, "taker_buy_base": 1286895.0, "taker_buy_quote": 124855.725 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0966, "high": 0.0971, "low": 0.095, "close": 0.0962, "volume": 605868.0, "close_time": 1760659199999, "quote_volume": 58206.7504, "trades": 538, "taker_buy_base": 250814.0, "taker_buy_quote": 24098.0757 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0963, "high": 0.0973, "low": 0.0956, "close": 0.0965, "volume": 700475.0, "close_time": 1760673599999, "quote_volume": 67550.2842, "trades": 788, "taker_buy_base": 258259.0, "taker_buy_quote": 24917.0804 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0964, "high": 0.097, "low": 0.09, "close": 0.0903, "volume": 1689333.0, "close_time": 1760687999999, "quote_volume": 160473.522, "trades": 1608, "taker_buy_base": 694359.0, "taker_buy_quote": 65896.0569 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0905, "high": 0.0943, "low": 0.089, "close": 0.0934, "volume": 1286209.0, "close_time": 1760702399999, "quote_volume": 117080.157, "trades": 2037, "taker_buy_base": 660909.0, "taker_buy_quote": 60289.5069 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.0935, "high": 0.094, "low": 0.0909, "close": 0.094, "volume": 444714.0, "close_time": 1760716799999, "quote_volume": 41176.8668, "trades": 704, "taker_buy_base": 246277.0, "taker_buy_quote": 22871.0861 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0941, "high": 0.0952, "low": 0.0934, "close": 0.0942, "volume": 439501.0, "close_time": 1760731199999, "quote_volume": 41410.0945, "trades": 325, "taker_buy_base": 215826.0, "taker_buy_quote": 20325.1739 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0942, "high": 0.0956, "low": 0.0942, "close": 0.0942, "volume": 213525.0, "close_time": 1760745599999, "quote_volume": 20230.4355, "trades": 170, "taker_buy_base": 153857.0, "taker_buy_quote": 14566.9445 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0943, "high": 0.0955, "low": 0.0942, "close": 0.0949, "volume": 426953.0, "close_time": 1760759999999, "quote_volume": 40529.2139, "trades": 300, "taker_buy_base": 333918.0, "taker_buy_quote": 31684.8113 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0949, "high": 0.0958, "low": 0.0936, "close": 0.0943, "volume": 652114.0, "close_time": 1760774399999, "quote_volume": 61725.3981, "trades": 480, "taker_buy_base": 353987.0, "taker_buy_quote": 33485.4228 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0943, "high": 0.0946, "low": 0.0933, "close": 0.0945, "volume": 1544126.0, "close_time": 1760788799999, "quote_volume": 144950.7591, "trades": 939, "taker_buy_base": 968762.0, "taker_buy_quote": 90969.827 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0943, "high": 0.0946, "low": 0.0928, "close": 0.0934, "volume": 1320371.0, "close_time": 1760803199999, "quote_volume": 123831.1844, "trades": 866, "taker_buy_base": 675512.0, "taker_buy_quote": 63439.8705 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.0934, "high": 0.0947, "low": 0.0928, "close": 0.0945, "volume": 790039.0, "close_time": 1760817599999, "quote_volume": 74217.0755, "trades": 1322, "taker_buy_base": 517481.0, "taker_buy_quote": 48602.2538 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0945, "high": 0.0951, "low": 0.0941, "close": 0.0942, "volume": 494041.0, "close_time": 1760831999999, "quote_volume": 46668.4652, "trades": 737, "taker_buy_base": 325765.0, "taker_buy_quote": 30762.3657 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0945, "high": 0.0947, "low": 0.0935, "close": 0.0943, "volume": 474300.0, "close_time": 1760846399999, "quote_volume": 44605.0087, "trades": 490, "taker_buy_base": 260853.0, "taker_buy_quote": 24544.1551 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0924, "close": 0.0928, "volume": 272930.0, "close_time": 1760860799999, "quote_volume": 25441.8237, "trades": 225, "taker_buy_base": 71214.0, "taker_buy_quote": 6649.5363 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0929, "high": 0.0957, "low": 0.092, "close": 0.095, "volume": 809473.0, "close_time": 1760875199999, "quote_volume": 75832.4193, "trades": 509, "taker_buy_base": 419215.0, "taker_buy_quote": 39177.9835 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.095, "high": 0.096, "low": 0.0944, "close": 0.0957, "volume": 1332210.0, "close_time": 1760889599999, "quote_volume": 126994.745, "trades": 849, "taker_buy_base": 782962.0, "taker_buy_quote": 74693.1956 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0956, "high": 0.0981, "low": 0.0956, "close": 0.0967, "volume": 1118405.0, "close_time": 1760903999999, "quote_volume": 108549.0443, "trades": 699, "taker_buy_base": 558190.0, "taker_buy_quote": 54199.5734 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0965, "high": 0.0967, "low": 0.0938, "close": 0.0943, "volume": 792700.0, "close_time": 1760918399999, "quote_volume": 75480.2969, "trades": 658, "taker_buy_base": 298409.0, "taker_buy_quote": 28434.8451 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0943, "high": 0.0969, "low": 0.0927, "close": 0.0964, "volume": 739921.0, "close_time": 1760932799999, "quote_volume": 69672.0106, "trades": 536, "taker_buy_base": 428228.0, "taker_buy_quote": 40304.3087 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0964, "high": 0.0988, "low": 0.0958, "close": 0.0985, "volume": 987696.0, "close_time": 1760947199999, "quote_volume": 96125.4165, "trades": 700, "taker_buy_base": 668283.0, "taker_buy_quote": 65039.098 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0986, "high": 0.0988, "low": 0.0969, "close": 0.0972, "volume": 437508.0, "close_time": 1760961599999, "quote_volume": 42857.1432, "trades": 365, "taker_buy_base": 163295.0, "taker_buy_quote": 16006.1847 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0972, "high": 0.0977, "low": 0.0959, "close": 0.0959, "volume": 1161005.0, "close_time": 1760975999999, "quote_volume": 112310.1555, "trades": 601, "taker_buy_base": 616726.0, "taker_buy_quote": 59659.7147 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0957, "high": 0.0961, "low": 0.0941, "close": 0.096, "volume": 453018.0, "close_time": 1760990399999, "quote_volume": 43128.0258, "trades": 439, "taker_buy_base": 240018.0, "taker_buy_quote": 22856.3916 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0958, "high": 0.0968, "low": 0.0951, "close": 0.0952, "volume": 175836.0, "close_time": 1761004799999, "quote_volume": 16859.5202, "trades": 225, "taker_buy_base": 45274.0, "taker_buy_quote": 4342.1521 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0952, "high": 0.0955, "low": 0.0936, "close": 0.094, "volume": 834287.0, "close_time": 1761019199999, "quote_volume": 78735.4083, "trades": 613, "taker_buy_base": 376703.0, "taker_buy_quote": 35499.6976 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0939, "high": 0.0941, "low": 0.0917, "close": 0.0921, "volume": 906222.0, "close_time": 1761033599999, "quote_volume": 83807.3742, "trades": 798, "taker_buy_base": 273925.0, "taker_buy_quote": 25429.0999 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.0922, "high": 0.0928, "low": 0.0913, "close": 0.0922, "volume": 491736.0, "close_time": 1761047999999, "quote_volume": 45181.5378, "trades": 514, "taker_buy_base": 274587.0, "taker_buy_quote": 25249.3512 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0922, "high": 0.098, "low": 0.0921, "close": 0.0979, "volume": 707704.0, "close_time": 1761062399999, "quote_volume": 67196.1578, "trades": 452, "taker_buy_base": 438464.0, "taker_buy_quote": 41645.215 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0981, "high": 0.0986, "low": 0.0953, "close": 0.0956, "volume": 1059416.0, "close_time": 1761076799999, "quote_volume": 102437.4536, "trades": 1038, "taker_buy_base": 462060.0, "taker_buy_quote": 44797.3593 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0919, "close": 0.0921, "volume": 1357373.0, "close_time": 1761091199999, "quote_volume": 127411.687, "trades": 711, "taker_buy_base": 522756.0, "taker_buy_quote": 49174.7348 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0921, "high": 0.0933, "low": 0.0918, "close": 0.0933, "volume": 493605.0, "close_time": 1761105599999, "quote_volume": 45770.1642, "trades": 342, "taker_buy_base": 200603.0, "taker_buy_quote": 18601.3252 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0933, "high": 0.0942, "low": 0.092, "close": 0.093, "volume": 457030.0, "close_time": 1761119999999, "quote_volume": 42576.0015, "trades": 265, "taker_buy_base": 192205.0, "taker_buy_quote": 17963.6841 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.093, "high": 0.0933, "low": 0.0911, "close": 0.0925, "volume": 1436914.0, "close_time": 1761134399999, "quote_volume": 132905.4184, "trades": 1235, "taker_buy_base": 892336.0, "taker_buy_quote": 82577.8032 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0924, "high": 0.0941, "low": 0.0913, "close": 0.0924, "volume": 3135521.0, "close_time": 1761148799999, "quote_volume": 289500.7495, "trades": 2184, "taker_buy_base": 1561408.0, "taker_buy_quote": 144191.5675 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0924, "high": 0.0928, "low": 0.0899, "close": 0.0912, "volume": 1068620.0, "close_time": 1761163199999, "quote_volume": 97688.2309, "trades": 1508, "taker_buy_base": 449065.0, "taker_buy_quote": 41186.7074 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0912, "high": 0.0914, "low": 0.0874, "close": 0.0902, "volume": 1360763.0, "close_time": 1761177599999, "quote_volume": 121280.1253, "trades": 940, "taker_buy_base": 626996.0, "taker_buy_quote": 55769.1589 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0902, "high": 0.0906, "low": 0.0894, "close": 0.0897, "volume": 390047.0, "close_time": 1761191999999, "quote_volume": 35105.8584, "trades": 350, "taker_buy_base": 156759.0, "taker_buy_quote": 14111.1878 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0897, "high": 0.0915, "low": 0.0897, "close": 0.0912, "volume": 544881.0, "close_time": 1761206399999, "quote_volume": 49409.8848, "trades": 539, "taker_buy_base": 254001.0, "taker_buy_quote": 23031.3869 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0895, "close": 0.0898, "volume": 953183.0, "close_time": 1761220799999, "quote_volume": 86108.0973, "trades": 1071, "taker_buy_base": 356933.0, "taker_buy_quote": 32262.7439 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0897, "high": 0.0918, "low": 0.0894, "close": 0.0912, "volume": 789334.0, "close_time": 1761235199999, "quote_volume": 71156.8526, "trades": 532, "taker_buy_base": 454539.0, "taker_buy_quote": 40955.948 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.091, "high": 0.0925, "low": 0.0909, "close": 0.0911, "volume": 391096.0, "close_time": 1761249599999, "quote_volume": 35792.1816, "trades": 329, "taker_buy_base": 151849.0, "taker_buy_quote": 13904.2251 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0909, "high": 0.0913, "low": 0.0898, "close": 0.0909, "volume": 481616.0, "close_time": 1761263999999, "quote_volume": 43546.5091, "trades": 417, "taker_buy_base": 210154.0, "taker_buy_quote": 19010.8156 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.091, "high": 0.0916, "low": 0.0907, "close": 0.0914, "volume": 659793.0, "close_time": 1761278399999, "quote_volume": 60150.8013, "trades": 697, "taker_buy_base": 178843.0, "taker_buy_quote": 16313.3079 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0914, "high": 0.0929, "low": 0.0913, "close": 0.0919, "volume": 633934.0, "close_time": 1761292799999, "quote_volume": 58482.7265, "trades": 796, "taker_buy_base": 204525.0, "taker_buy_quote": 18848.6636 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0919, "high": 0.0925, "low": 0.0904, "close": 0.0911, "volume": 536979.0, "close_time": 1761307199999, "quote_volume": 49196.9624, "trades": 530, "taker_buy_base": 274270.0, "taker_buy_quote": 25132.7275 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0912, "high": 0.0929, "low": 0.0904, "close": 0.0906, "volume": 1244820.0, "close_time": 1761321599999, "quote_volume": 113709.533, "trades": 1039, "taker_buy_base": 595613.0, "taker_buy_quote": 54380.1066 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0906, "high": 0.0918, "low": 0.0904, "close": 0.0915, "volume": 493753.0, "close_time": 1761335999999, "quote_volume": 44928.2297, "trades": 544, "taker_buy_base": 284737.0, "taker_buy_quote": 25895.6442 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0914, "high": 0.0921, "low": 0.0913, "close": 0.0913, "volume": 646355.0, "close_time": 1761350399999, "quote_volume": 59324.8044, "trades": 479, "taker_buy_base": 230878.0, "taker_buy_quote": 21213.4323 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0913, "high": 0.0914, "low": 0.0901, "close": 0.0901, "volume": 277358.0, "close_time": 1761364799999, "quote_volume": 25148.4693, "trades": 379, "taker_buy_base": 152136.0, "taker_buy_quote": 13792.6547 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0901, "high": 0.0908, "low": 0.0898, "close": 0.09, "volume": 467686.0, "close_time": 1761379199999, "quote_volume": 42205.325, "trades": 311, "taker_buy_base": 245699.0, "taker_buy_quote": 22186.4142 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0901, "high": 0.0911, "low": 0.09, "close": 0.0903, "volume": 435245.0, "close_time": 1761393599999, "quote_volume": 39347.8476, "trades": 453, "taker_buy_base": 211608.0, "taker_buy_quote": 19135.3588 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0902, "high": 0.0911, "low": 0.0902, "close": 0.0905, "volume": 519439.0, "close_time": 1761407999999, "quote_volume": 47112.789, "trades": 468, "taker_buy_base": 206975.0, "taker_buy_quote": 18790.0448 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0905, "high": 0.0916, "low": 0.0904, "close": 0.0913, "volume": 278275.0, "close_time": 1761422399999, "quote_volume": 25258.1398, "trades": 342, "taker_buy_base": 118173.0, "taker_buy_quote": 10736.2897 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0913, "high": 0.0917, "low": 0.0907, "close": 0.0909, "volume": 288407.0, "close_time": 1761436799999, "quote_volume": 26269.5992, "trades": 301, "taker_buy_base": 111562.0, "taker_buy_quote": 10173.3805 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0909, "high": 0.0918, "low": 0.0903, "close": 0.0911, "volume": 1077344.0, "close_time": 1761451199999, "quote_volume": 98247.7335, "trades": 918, "taker_buy_base": 523577.0, "taker_buy_quote": 47777.3345 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0911, "high": 0.0946, "low": 0.0911, "close": 0.0945, "volume": 1449491.0, "close_time": 1761465599999, "quote_volume": 135057.1104, "trades": 1091, "taker_buy_base": 825461.0, "taker_buy_quote": 76909.9109 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0944, "high": 0.0952, "low": 0.0933, "close": 0.0944, "volume": 2112469.0, "close_time": 1761479999999, "quote_volume": 199256.2653, "trades": 1469, "taker_buy_base": 1030381.0, "taker_buy_quote": 97291.4377 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0946, "high": 0.0955, "low": 0.0941, "close": 0.0954, "volume": 1208820.0, "close_time": 1761494399999, "quote_volume": 114665.7078, "trades": 747, "taker_buy_base": 560573.0, "taker_buy_quote": 53187.278 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0954, "high": 0.0959, "low": 0.0948, "close": 0.0956, "volume": 995382.0, "close_time": 1761508799999, "quote_volume": 94899.0984, "trades": 738, "taker_buy_base": 550956.0, "taker_buy_quote": 52537.1895 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0956, "high": 0.0969, "low": 0.0947, "close": 0.0962, "volume": 1762466.0, "close_time": 1761523199999, "quote_volume": 168716.1807, "trades": 1301, "taker_buy_base": 829792.0, "taker_buy_quote": 79570.134 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0962, "high": 0.0973, "low": 0.096, "close": 0.0962, "volume": 514871.0, "close_time": 1761537599999, "quote_volume": 49772.2874, "trades": 451, "taker_buy_base": 204583.0, "taker_buy_quote": 19774.7833 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0962, "high": 0.0966, "low": 0.095, "close": 0.0956, "volume": 759333.0, "close_time": 1761551999999, "quote_volume": 72628.0816, "trades": 482, "taker_buy_base": 382171.0, "taker_buy_quote": 36583.6578 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0956, "high": 0.0957, "low": 0.0933, "close": 0.094, "volume": 891453.0, "close_time": 1761566399999, "quote_volume": 84188.0908, "trades": 521, "taker_buy_base": 274659.0, "taker_buy_quote": 25942.7836 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.094, "high": 0.094, "low": 0.0922, "close": 0.093, "volume": 699619.0, "close_time": 1761580799999, "quote_volume": 65006.8523, "trades": 1738, "taker_buy_base": 401175.0, "taker_buy_quote": 37310.2443 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0928, "high": 0.0942, "low": 0.0928, "close": 0.0933, "volume": 472574.0, "close_time": 1761595199999, "quote_volume": 44200.0779, "trades": 677, "taker_buy_base": 196404.0, "taker_buy_quote": 18372.3779 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0931, "high": 0.0933, "low": 0.0913, "close": 0.092, "volume": 871195.0, "close_time": 1761609599999, "quote_volume": 80214.7046, "trades": 1611, "taker_buy_base": 465586.0, "taker_buy_quote": 42873.7979 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0919, "high": 0.0925, "low": 0.0906, "close": 0.0912, "volume": 570957.0, "close_time": 1761623999999, "quote_volume": 52384.0393, "trades": 690, "taker_buy_base": 281017.0, "taker_buy_quote": 25811.3003 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.091, "high": 0.093, "low": 0.091, "close": 0.0914, "volume": 388382.0, "close_time": 1761638399999, "quote_volume": 35673.2701, "trades": 745, "taker_buy_base": 216591.0, "taker_buy_quote": 19902.2854 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0915, "high": 0.0922, "low": 0.0912, "close": 0.0918, "volume": 403548.0, "close_time": 1761652799999, "quote_volume": 36956.6595, "trades": 505, "taker_buy_base": 138604.0, "taker_buy_quote": 12701.0757 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0918, "high": 0.094, "low": 0.0908, "close": 0.0919, "volume": 1973387.0, "close_time": 1761667199999, "quote_volume": 183035.0661, "trades": 1385, "taker_buy_base": 984731.0, "taker_buy_quote": 91464.6088 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0917, "high": 0.0923, "low": 0.0892, "close": 0.0897, "volume": 1101241.0, "close_time": 1761681599999, "quote_volume": 99979.1856, "trades": 2446, "taker_buy_base": 547920.0, "taker_buy_quote": 49715.7307 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0872, "close": 0.0888, "volume": 1635039.0, "close_time": 1761695999999, "quote_volume": 144644.5852, "trades": 2080, "taker_buy_base": 959122.0, "taker_buy_quote": 84886.3088 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0887, "high": 0.089, "low": 0.0882, "close": 0.0883, "volume": 749225.0, "close_time": 1761710399999, "quote_volume": 66287.2692, "trades": 670, "taker_buy_base": 427589.0, "taker_buy_quote": 37846.3447 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0883, "high": 0.0889, "low": 0.0881, "close": 0.0884, "volume": 1119753.0, "close_time": 1761724799999, "quote_volume": 99052.729, "trades": 2910, "taker_buy_base": 724160.0, "taker_buy_quote": 64099.0974 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0883, "high": 0.0894, "low": 0.0874, "close": 0.0892, "volume": 1102337.0, "close_time": 1761739199999, "quote_volume": 97506.3553, "trades": 1295, "taker_buy_base": 542079.0, "taker_buy_quote": 47943.7951 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0892, "high": 0.0897, "low": 0.0872, "close": 0.0875, "volume": 900882.0, "close_time": 1761753599999, "quote_volume": 80041.2914, "trades": 447, "taker_buy_base": 369891.0, "taker_buy_quote": 32873.6238 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0874, "high": 0.0903, "low": 0.0858, "close": 0.0892, "volume": 2306354.0, "close_time": 1761767999999, "quote_volume": 203682.6559, "trades": 1226, "taker_buy_base": 1159596.0, "taker_buy_quote": 102374.042 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0892, "high": 0.09, "low": 0.0876, "close": 0.0879, "volume": 746585.0, "close_time": 1761782399999, "quote_volume": 66590.3469, "trades": 998, "taker_buy_base": 291659.0, "taker_buy_quote": 25999.8485 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0879, "high": 0.0896, "low": 0.0875, "close": 0.0884, "volume": 1097543.0, "close_time": 1761796799999, "quote_volume": 97647.8593, "trades": 697, "taker_buy_base": 636778.0, "taker_buy_quote": 56635.8001 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0851, "close": 0.0873, "volume": 1247017.0, "close_time": 1761811199999, "quote_volume": 107734.4098, "trades": 888, "taker_buy_base": 557598.0, "taker_buy_quote": 48135.4581 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0854, "close": 0.0854, "volume": 546516.0, "close_time": 1761825599999, "quote_volume": 47107.8812, "trades": 495, "taker_buy_base": 218175.0, "taker_buy_quote": 18821.038 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0825, "close": 0.0828, "volume": 1628926.0, "close_time": 1761839999999, "quote_volume": 136239.4665, "trades": 2968, "taker_buy_base": 991854.0, "taker_buy_quote": 82950.0089 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0825, "high": 0.083, "low": 0.0795, "close": 0.0798, "volume": 1511032.0, "close_time": 1761854399999, "quote_volume": 122299.6038, "trades": 3180, "taker_buy_base": 985197.0, "taker_buy_quote": 79815.6981 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0797, "high": 0.0823, "low": 0.0795, "close": 0.0823, "volume": 1032751.0, "close_time": 1761868799999, "quote_volume": 83576.7021, "trades": 1072, "taker_buy_base": 644589.0, "taker_buy_quote": 52160.6937 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0822, "high": 0.0831, "low": 0.082, "close": 0.083, "volume": 369220.0, "close_time": 1761883199999, "quote_volume": 30475.4252, "trades": 286, "taker_buy_base": 166359.0, "taker_buy_quote": 13743.9451 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.083, "high": 0.0838, "low": 0.083, "close": 0.0834, "volume": 182189.0, "close_time": 1761897599999, "quote_volume": 15206.0694, "trades": 270, "taker_buy_base": 92491.0, "taker_buy_quote": 7718.5986 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0838, "high": 0.0849, "low": 0.0834, "close": 0.0849, "volume": 393516.0, "close_time": 1761911999999, "quote_volume": 33180.4159, "trades": 471, "taker_buy_base": 189718.0, "taker_buy_quote": 16032.3019 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0848, "high": 0.0854, "low": 0.0839, "close": 0.085, "volume": 719181.0, "close_time": 1761926399999, "quote_volume": 60931.6506, "trades": 1594, "taker_buy_base": 263463.0, "taker_buy_quote": 22317.535 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.085, "high": 0.0856, "low": 0.0832, "close": 0.0856, "volume": 565661.0, "close_time": 1761940799999, "quote_volume": 47783.4329, "trades": 478, "taker_buy_base": 241752.0, "taker_buy_quote": 20398.8621 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0846, "close": 0.0854, "volume": 441141.0, "close_time": 1761955199999, "quote_volume": 37520.1215, "trades": 502, "taker_buy_base": 174533.0, "taker_buy_quote": 14855.7393 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0854, "high": 0.0874, "low": 0.0852, "close": 0.087, "volume": 1867084.0, "close_time": 1761969599999, "quote_volume": 161137.0268, "trades": 1197, "taker_buy_base": 1061614.0, "taker_buy_quote": 91646.4358 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0869, "high": 0.0871, "low": 0.0858, "close": 0.087, "volume": 668377.0, "close_time": 1761983999999, "quote_volume": 57719.5857, "trades": 457, "taker_buy_base": 235301.0, "taker_buy_quote": 20325.4951 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.087, "high": 0.0877, "low": 0.0865, "close": 0.0871, "volume": 608488.0, "close_time": 1761998399999, "quote_volume": 52959.5488, "trades": 737, "taker_buy_base": 322698.0, "taker_buy_quote": 28102.0352 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0872, "high": 0.0886, "low": 0.0867, "close": 0.0883, "volume": 1234523.0, "close_time": 1762012799999, "quote_volume": 108096.9421, "trades": 925, "taker_buy_base": 576933.0, "taker_buy_quote": 50582.4558 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0884, "high": 0.0916, "low": 0.0882, "close": 0.0906, "volume": 2271424.0, "close_time": 1762027199999, "quote_volume": 204705.4093, "trades": 1409, "taker_buy_base": 1442456.0, "taker_buy_quote": 130017.906 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0893, "close": 0.0896, "volume": 617077.0, "close_time": 1762041599999, "quote_volume": 55550.073, "trades": 557, "taker_buy_base": 258374.0, "taker_buy_quote": 23283.1869 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0898, "high": 0.0898, "low": 0.089, "close": 0.0894, "volume": 415145.0, "close_time": 1762055999999, "quote_volume": 37041.3672, "trades": 412, "taker_buy_base": 197425.0, "taker_buy_quote": 17617.8694 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0894, "high": 0.0899, "low": 0.0888, "close": 0.0892, "volume": 771549.0, "close_time": 1762070399999, "quote_volume": 68848.6257, "trades": 624, "taker_buy_base": 258148.0, "taker_buy_quote": 23044.9676 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0876, "close": 0.0891, "volume": 709228.0, "close_time": 1762084799999, "quote_volume": 62815.9841, "trades": 686, "taker_buy_base": 376586.0, "taker_buy_quote": 33387.58 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0892, "high": 0.0896, "low": 0.0867, "close": 0.0872, "volume": 989381.0, "close_time": 1762099199999, "quote_volume": 86796.6367, "trades": 822, "taker_buy_base": 433525.0, "taker_buy_quote": 38035.7358 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0871, "high": 0.0877, "low": 0.0863, "close": 0.0874, "volume": 471113.0, "close_time": 1762113599999, "quote_volume": 41079.5219, "trades": 373, "taker_buy_base": 272361.0, "taker_buy_quote": 23762.8576 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0874, "high": 0.0894, "low": 0.0871, "close": 0.0893, "volume": 375815.0, "close_time": 1762127999999, "quote_volume": 33101.5609, "trades": 343, "taker_buy_base": 203093.0, "taker_buy_quote": 17902.5095 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0891, "high": 0.0891, "low": 0.083, "close": 0.083, "volume": 1095087.0, "close_time": 1762142399999, "quote_volume": 93979.6258, "trades": 1077, "taker_buy_base": 390341.0, "taker_buy_quote": 33438.3225 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.083, "high": 0.0844, "low": 0.082, "close": 0.0829, "volume": 822785.0, "close_time": 1762156799999, "quote_volume": 68420.7021, "trades": 652, "taker_buy_base": 387477.0, "taker_buy_quote": 32218.9397 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0828, "high": 0.0843, "low": 0.0818, "close": 0.083, "volume": 1024429.0, "close_time": 1762171199999, "quote_volume": 85146.1647, "trades": 769, "taker_buy_base": 652791.0, "taker_buy_quote": 54323.1954 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0831, "high": 0.0837, "low": 0.0765, "close": 0.0786, "volume": 3773937.0, "close_time": 1762185599999, "quote_volume": 303674.9254, "trades": 2636, "taker_buy_base": 1933375.0, "taker_buy_quote": 155932.6778 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0784, "high": 0.0815, "low": 0.0784, "close": 0.0791, "volume": 923491.0, "close_time": 1762199999999, "quote_volume": 74066.6259, "trades": 815, "taker_buy_base": 456026.0, "taker_buy_quote": 36557.4234 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0791, "high": 0.0799, "low": 0.0785, "close": 0.0793, "volume": 1114700.0, "close_time": 1762214399999, "quote_volume": 88193.958, "trades": 1653, "taker_buy_base": 525818.0, "taker_buy_quote": 41637.0569 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0792, "high": 0.081, "low": 0.0788, "close": 0.0807, "volume": 1256184.0, "close_time": 1762228799999, "quote_volume": 100459.8809, "trades": 758, "taker_buy_base": 772986.0, "taker_buy_quote": 61914.2926 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0769, "close": 0.0773, "volume": 2829039.0, "close_time": 1762243199999, "quote_volume": 223649.9791, "trades": 1606, "taker_buy_base": 1454764.0, "taker_buy_quote": 115093.3387 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0774, "high": 0.0801, "low": 0.0771, "close": 0.0795, "volume": 1202927.0, "close_time": 1762257599999, "quote_volume": 95180.4214, "trades": 831, "taker_buy_base": 708948.0, "taker_buy_quote": 56179.359 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0794, "high": 0.0813, "low": 0.0782, "close": 0.0798, "volume": 1099058.0, "close_time": 1762271999999, "quote_volume": 87000.5552, "trades": 851, "taker_buy_base": 538651.0, "taker_buy_quote": 42681.7627 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0798, "high": 0.0803, "low": 0.0751, "close": 0.0767, "volume": 2073417.0, "close_time": 1762286399999, "quote_volume": 162017.2388, "trades": 1717, "taker_buy_base": 1016470.0, "taker_buy_quote": 79403.9502 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0768, "high": 0.0783, "low": 0.0735, "close": 0.0778, "volume": 3083372.0, "close_time": 1762300799999, "quote_volume": 233608.0118, "trades": 3927, "taker_buy_base": 1606929.0, "taker_buy_quote": 121591.8959 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0777, "high": 0.0795, "low": 0.0745, "close": 0.0785, "volume": 1473910.0, "close_time": 1762315199999, "quote_volume": 114379.5623, "trades": 1238, "taker_buy_base": 650435.0, "taker_buy_quote": 50400.7687 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0787, "high": 0.0792, "low": 0.0783, "close": 0.0792, "volume": 947956.0, "close_time": 1762329599999, "quote_volume": 74630.8832, "trades": 993, "taker_buy_base": 409136.0, "taker_buy_quote": 32214.4656 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0791, "high": 0.0795, "low": 0.078, "close": 0.0794, "volume": 891399.0, "close_time": 1762343999999, "quote_volume": 70230.7037, "trades": 1316, "taker_buy_base": 379211.0, "taker_buy_quote": 29883.5315 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0794, "high": 0.0816, "low": 0.079, "close": 0.0816, "volume": 1200173.0, "close_time": 1762358399999, "quote_volume": 96252.6477, "trades": 1616, "taker_buy_base": 625014.0, "taker_buy_quote": 50166.9985 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0817, "high": 0.0828, "low": 0.0806, "close": 0.0825, "volume": 1167596.0, "close_time": 1762372799999, "quote_volume": 95531.2718, "trades": 1099, "taker_buy_base": 528372.0, "taker_buy_quote": 43245.8418 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0824, "high": 0.0829, "low": 0.0818, "close": 0.0822, "volume": 602847.0, "close_time": 1762387199999, "quote_volume": 49627.1967, "trades": 527, "taker_buy_base": 306373.0, "taker_buy_quote": 25231.4496 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0822, "high": 0.0827, "low": 0.0808, "close": 0.0824, "volume": 651097.0, "close_time": 1762401599999, "quote_volume": 53139.1689, "trades": 690, "taker_buy_base": 344768.0, "taker_buy_quote": 28127.7674 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0824, "high": 0.0829, "low": 0.0811, "close": 0.0812, "volume": 828496.0, "close_time": 1762415999999, "quote_volume": 67856.5686, "trades": 586, "taker_buy_base": 338753.0, "taker_buy_quote": 27730.311 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0812, "high": 0.0821, "low": 0.0811, "close": 0.0815, "volume": 682991.0, "close_time": 1762430399999, "quote_volume": 55740.8585, "trades": 654, "taker_buy_base": 342856.0, "taker_buy_quote": 28000.117 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0815, "high": 0.0826, "low": 0.0795, "close": 0.0799, "volume": 1623659.0, "close_time": 1762444799999, "quote_volume": 131551.9487, "trades": 1250, "taker_buy_base": 699924.0, "taker_buy_quote": 56765.9764 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0799, "high": 0.0818, "low": 0.0791, "close": 0.0815, "volume": 2096812.0, "close_time": 1762459199999, "quote_volume": 169118.8236, "trades": 1589, "taker_buy_base": 1043192.0, "taker_buy_quote": 84193.7295 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0815, "high": 0.0821, "low": 0.0807, "close": 0.0816, "volume": 1655443.0, "close_time": 1762473599999, "quote_volume": 134538.2623, "trades": 1182, "taker_buy_base": 798347.0, "taker_buy_quote": 64943.8265 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0816, "high": 0.0841, "low": 0.0816, "close": 0.0839, "volume": 1328674.0, "close_time": 1762487999999, "quote_volume": 109624.1643, "trades": 1160, "taker_buy_base": 687293.0, "taker_buy_quote": 56762.3646 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0839, "high": 0.0855, "low": 0.0829, "close": 0.0854, "volume": 1224925.0, "close_time": 1762502399999, "quote_volume": 103144.9346, "trades": 1120, "taker_buy_base": 593204.0, "taker_buy_quote": 50004.4303 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0855, "high": 0.0866, "low": 0.0834, "close": 0.0844, "volume": 2288421.0, "close_time": 1762516799999, "quote_volume": 194699.8087, "trades": 1617, "taker_buy_base": 1152231.0, "taker_buy_quote": 98213.8808 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0844, "high": 0.088, "low": 0.0824, "close": 0.0872, "volume": 2525619.0, "close_time": 1762531199999, "quote_volume": 215322.3376, "trades": 1757, "taker_buy_base": 1291057.0, "taker_buy_quote": 110314.0122 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0873, "high": 0.0955, "low": 0.0873, "close": 0.0953, "volume": 6168983.0, "close_time": 1762545599999, "quote_volume": 573627.853, "trades": 3972, "taker_buy_base": 3209195.0, "taker_buy_quote": 297694.3848 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0953, "high": 0.096, "low": 0.0917, "close": 0.0919, "volume": 3690544.0, "close_time": 1762559999999, "quote_volume": 346119.7786, "trades": 3569, "taker_buy_base": 1370551.0, "taker_buy_quote": 128808.8377 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0919, "high": 0.0938, "low": 0.0909, "close": 0.0916, "volume": 2141496.0, "close_time": 1762574399999, "quote_volume": 198183.9703, "trades": 2967, "taker_buy_base": 843706.0, "taker_buy_quote": 78126.0201 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0916, "high": 0.0929, "low": 0.089, "close": 0.0903, "volume": 2279086.0, "close_time": 1762588799999, "quote_volume": 206720.3713, "trades": 4576, "taker_buy_base": 830668.0, "taker_buy_quote": 75368.2067 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0903, "high": 0.0912, "low": 0.0887, "close": 0.0907, "volume": 2257758.0, "close_time": 1762603199999, "quote_volume": 203705.6572, "trades": 4105, "taker_buy_base": 820381.0, "taker_buy_quote": 74103.5367 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0872, "close": 0.0876, "volume": 1898577.0, "close_time": 1762617599999, "quote_volume": 168544.4731, "trades": 2665, "taker_buy_base": 880725.0, "taker_buy_quote": 78158.5139 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0877, "high": 0.089, "low": 0.0869, "close": 0.0885, "volume": 1775902.0, "close_time": 1762631999999, "quote_volume": 156542.701, "trades": 2049, "taker_buy_base": 770036.0, "taker_buy_quote": 67927.2495 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0885, "high": 0.0896, "low": 0.0878, "close": 0.0891, "volume": 1758035.0, "close_time": 1762646399999, "quote_volume": 155617.298, "trades": 1726, "taker_buy_base": 533459.0, "taker_buy_quote": 47285.4746 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0891, "high": 0.0891, "low": 0.085, "close": 0.0855, "volume": 2113656.0, "close_time": 1762660799999, "quote_volume": 184611.5862, "trades": 1749, "taker_buy_base": 996451.0, "taker_buy_quote": 87038.5916 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0855, "high": 0.0871, "low": 0.0854, "close": 0.087, "volume": 1446249.0, "close_time": 1762675199999, "quote_volume": 124385.375, "trades": 1048, "taker_buy_base": 575265.0, "taker_buy_quote": 49581.3664 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.087, "high": 0.0876, "low": 0.0848, "close": 0.0868, "volume": 2522912.0, "close_time": 1762689599999, "quote_volume": 218552.2151, "trades": 2060, "taker_buy_base": 1208649.0, "taker_buy_quote": 104727.5474 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0868, "high": 0.0889, "low": 0.0863, "close": 0.0885, "volume": 2757470.0, "close_time": 1762703999999, "quote_volume": 242109.5778, "trades": 2291, "taker_buy_base": 1289812.0, "taker_buy_quote": 113360.2835 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0886, "high": 0.0889, "low": 0.0867, "close": 0.0883, "volume": 3254532.0, "close_time": 1762718399999, "quote_volume": 286194.7068, "trades": 2380, "taker_buy_base": 1467030.0, "taker_buy_quote": 129120.9831 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0884, "high": 0.0886, "low": 0.0867, "close": 0.0869, "volume": 1827005.0, "close_time": 1762732799999, "quote_volume": 160233.1603, "trades": 1440, "taker_buy_base": 717128.0, "taker_buy_quote": 62942.0318 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.087, "high": 0.0888, "low": 0.0864, "close": 0.0881, "volume": 1834625.0, "close_time": 1762747199999, "quote_volume": 161187.2315, "trades": 1680, "taker_buy_base": 1085215.0, "taker_buy_quote": 95412.7057 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0882, "high": 0.0883, "low": 0.0868, "close": 0.0872, "volume": 1056515.0, "close_time": 1762761599999, "quote_volume": 92372.5683, "trades": 1198, "taker_buy_base": 496685.0, "taker_buy_quote": 43434.976 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0871, "high": 0.0886, "low": 0.086, "close": 0.0874, "volume": 1929100.0, "close_time": 1762775999999, "quote_volume": 168442.9786, "trades": 1906, "taker_buy_base": 914240.0, "taker_buy_quote": 79908.667 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0874, "high": 0.0875, "low": 0.0843, "close": 0.0854, "volume": 3126098.0, "close_time": 1762790399999, "quote_volume": 269584.6774, "trades": 2640, "taker_buy_base": 1488216.0, "taker_buy_quote": 128339.698 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0853, "high": 0.0859, "low": 0.0836, "close": 0.0851, "volume": 4118567.0, "close_time": 1762804799999, "quote_volume": 349725.464, "trades": 2938, "taker_buy_base": 2141454.0, "taker_buy_quote": 181921.9862 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0852, "high": 0.0879, "low": 0.0849, "close": 0.0867, "volume": 1992722.0, "close_time": 1762819199999, "quote_volume": 171681.7225, "trades": 1466, "taker_buy_base": 1043364.0, "taker_buy_quote": 89929.1164 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0867, "high": 0.0882, "low": 0.0856, "close": 0.0871, "volume": 2096799.0, "close_time": 1762833599999, "quote_volume": 182339.1857, "trades": 2369, "taker_buy_base": 1127597.0, "taker_buy_quote": 98187.7799 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0871, "high": 0.0883, "low": 0.0851, "close": 0.0871, "volume": 4912695.0, "close_time": 1762847999999, "quote_volume": 426993.8376, "trades": 5802, "taker_buy_base": 2256659.0, "taker_buy_quote": 196147.8284 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0871, "high": 0.091, "low": 0.087, "close": 0.0893, "volume": 9552646.0, "close_time": 1762862399999, "quote_volume": 851262.3947, "trades": 7595, "taker_buy_base": 5088691.0, "taker_buy_quote": 453534.6672 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0893, "high": 0.09, "low": 0.0864, "close": 0.0872, "volume": 4240786.0, "close_time": 1762876799999, "quote_volume": 373872.8691, "trades": 4085, "taker_buy_base": 2106179.0, "taker_buy_quote": 185973.6047 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0872, "high": 0.0917, "low": 0.0849, "close": 0.085, "volume": 7700706.0, "close_time": 1762891199999, "quote_volume": 685032.5274, "trades": 5957, "taker_buy_base": 3795401.0, "taker_buy_quote": 337843.9623 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.085, "high": 0.086, "low": 0.0839, "close": 0.0847, "volume": 1899984.0, "close_time": 1762905599999, "quote_volume": 161391.4576, "trades": 1739, "taker_buy_base": 960601.0, "taker_buy_quote": 81643.9214 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0847, "high": 0.0881, "low": 0.0839, "close": 0.0877, "volume": 2103898.0, "close_time": 1762919999999, "quote_volume": 181081.871, "trades": 2276, "taker_buy_base": 1188074.0, "taker_buy_quote": 102151.2338 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0877, "high": 0.0904, "low": 0.0869, "close": 0.087, "volume": 2926989.0, "close_time": 1762934399999, "quote_volume": 259067.4395, "trades": 2587, "taker_buy_base": 1218906.0, "taker_buy_quote": 108031.5038 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0871, "high": 0.0925, "low": 0.087, "close": 0.0893, "volume": 6057098.0, "close_time": 1762948799999, "quote_volume": 543583.8629, "trades": 4326, "taker_buy_base": 2753800.0, "taker_buy_quote": 247632.8088 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0894, "high": 0.0899, "low": 0.0855, "close": 0.0861, "volume": 5104136.0, "close_time": 1762963199999, "quote_volume": 449890.6117, "trades": 3557, "taker_buy_base": 2609525.0, "taker_buy_quote": 230102.8013 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.086, "high": 0.0864, "low": 0.0824, "close": 0.0833, "volume": 4240634.0, "close_time": 1762977599999, "quote_volume": 355664.1905, "trades": 3069, "taker_buy_base": 1979964.0, "taker_buy_quote": 166207.0654 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0832, "high": 0.0849, "low": 0.083, "close": 0.0843, "volume": 1130112.0, "close_time": 1762991999999, "quote_volume": 95288.7639, "trades": 839, "taker_buy_base": 552141.0, "taker_buy_quote": 46553.5786 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0843, "high": 0.0854, "low": 0.0829, "close": 0.0847, "volume": 1632259.0, "close_time": 1763006399999, "quote_volume": 137891.4319, "trades": 1437, "taker_buy_base": 798397.0, "taker_buy_quote": 67455.2612 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0846, "high": 0.0853, "low": 0.0833, "close": 0.0834, "volume": 1732341.0, "close_time": 1763020799999, "quote_volume": 146010.5484, "trades": 1653, "taker_buy_base": 674794.0, "taker_buy_quote": 56995.664 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0835, "high": 0.0843, "low": 0.0828, "close": 0.0831, "volume": 1039663.0, "close_time": 1763035199999, "quote_volume": 86793.4007, "trades": 906, "taker_buy_base": 473583.0, "taker_buy_quote": 39576.9395 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0831, "high": 0.0845, "low": 0.0819, "close": 0.0825, "volume": 1888884.0, "close_time": 1763049599999, "quote_volume": 156922.868, "trades": 1680, "taker_buy_base": 1019356.0, "taker_buy_quote": 84630.5401 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0775, "close": 0.0779, "volume": 3379053.0, "close_time": 1763063999999, "quote_volume": 270021.5832, "trades": 3100, "taker_buy_base": 1406446.0, "taker_buy_quote": 112394.5298 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0778, "high": 0.0806, "low": 0.0773, "close": 0.0802, "volume": 1339753.0, "close_time": 1763078399999, "quote_volume": 105427.8733, "trades": 1206, "taker_buy_base": 710194.0, "taker_buy_quote": 55885.0676 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0802, "high": 0.0805, "low": 0.0788, "close": 0.0791, "volume": 1348716.0, "close_time": 1763092799999, "quote_volume": 107253.5084, "trades": 1158, "taker_buy_base": 609421.0, "taker_buy_quote": 48491.13 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0792, "high": 0.0802, "low": 0.0762, "close": 0.0793, "volume": 1988890.0, "close_time": 1763107199999, "quote_volume": 156176.7703, "trades": 1769, "taker_buy_base": 985292.0, "taker_buy_quote": 77510.7109 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0793, "high": 0.0794, "low": 0.0777, "close": 0.078, "volume": 1440645.0, "close_time": 1763121599999, "quote_volume": 113235.3296, "trades": 1015, "taker_buy_base": 559042.0, "taker_buy_quote": 43964.1977 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0779, "high": 0.0803, "low": 0.0768, "close": 0.0794, "volume": 1434175.0, "close_time": 1763135999999, "quote_volume": 112417.9398, "trades": 1472, "taker_buy_base": 765115.0, "taker_buy_quote": 60030.452 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0794, "high": 0.0802, "low": 0.0779, "close": 0.0794, "volume": 554041.0, "close_time": 1763150399999, "quote_volume": 43915.0757, "trades": 628, "taker_buy_base": 291418.0, "taker_buy_quote": 23123.3818 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0796, "high": 0.0797, "low": 0.0758, "close": 0.0768, "volume": 1353889.0, "close_time": 1763164799999, "quote_volume": 104666.4686, "trades": 1070, "taker_buy_base": 741621.0, "taker_buy_quote": 57329.6056 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0767, "high": 0.0798, "low": 0.0766, "close": 0.0794, "volume": 1188989.0, "close_time": 1763179199999, "quote_volume": 92934.1082, "trades": 854, "taker_buy_base": 642707.0, "taker_buy_quote": 50182.8081 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0795, "high": 0.0813, "low": 0.079, "close": 0.0805, "volume": 1291049.0, "close_time": 1763193599999, "quote_volume": 103169.2988, "trades": 721, "taker_buy_base": 845368.0, "taker_buy_quote": 67523.1354 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0788, "close": 0.0795, "volume": 763742.0, "close_time": 1763207999999, "quote_volume": 60905.1287, "trades": 567, "taker_buy_base": 309477.0, "taker_buy_quote": 24693.6295 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0794, "high": 0.0808, "low": 0.0794, "close": 0.0801, "volume": 1248829.0, "close_time": 1763222399999, "quote_volume": 100242.2439, "trades": 956, "taker_buy_base": 820566.0, "taker_buy_quote": 65920.3033 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0801, "high": 0.0808, "low": 0.0794, "close": 0.0799, "volume": 605643.0, "close_time": 1763236799999, "quote_volume": 48561.1086, "trades": 474, "taker_buy_base": 251494.0, "taker_buy_quote": 20161.8348 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.08, "high": 0.0803, "low": 0.079, "close": 0.0793, "volume": 630801.0, "close_time": 1763251199999, "quote_volume": 50274.8831, "trades": 471, "taker_buy_base": 286528.0, "taker_buy_quote": 22846.6001 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0793, "high": 0.0802, "low": 0.0778, "close": 0.0799, "volume": 1355163.0, "close_time": 1763265599999, "quote_volume": 107135.6612, "trades": 967, "taker_buy_base": 716714.0, "taker_buy_quote": 56681.8045 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0799, "high": 0.0802, "low": 0.0792, "close": 0.0802, "volume": 659537.0, "close_time": 1763279999999, "quote_volume": 52632.4777, "trades": 549, "taker_buy_base": 302118.0, "taker_buy_quote": 24117.779 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0777, "close": 0.0779, "volume": 1519532.0, "close_time": 1763294399999, "quote_volume": 120293.3552, "trades": 1095, "taker_buy_base": 574250.0, "taker_buy_quote": 45432.7531 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0779, "high": 0.0786, "low": 0.0762, "close": 0.0764, "volume": 2837583.0, "close_time": 1763308799999, "quote_volume": 220371.696, "trades": 2094, "taker_buy_base": 1250376.0, "taker_buy_quote": 97142.2991 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0763, "high": 0.0771, "low": 0.0746, "close": 0.0752, "volume": 5556190.0, "close_time": 1763323199999, "quote_volume": 420964.284, "trades": 4360, "taker_buy_base": 2571913.0, "taker_buy_quote": 194856.0154 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0752, "high": 0.077, "low": 0.0741, "close": 0.0762, "volume": 2135076.0, "close_time": 1763337599999, "quote_volume": 160686.3179, "trades": 1868, "taker_buy_base": 1133665.0, "taker_buy_quote": 85296.6346 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0762, "high": 0.078, "low": 0.0755, "close": 0.0777, "volume": 1490151.0, "close_time": 1763351999999, "quote_volume": 114419.0534, "trades": 1424, "taker_buy_base": 870770.0, "taker_buy_quote": 66856.8997 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0778, "high": 0.0791, "low": 0.0772, "close": 0.0791, "volume": 693007.0, "close_time": 1763366399999, "quote_volume": 54027.4613, "trades": 772, "taker_buy_base": 417482.0, "taker_buy_quote": 32566.8666 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.079, "high": 0.0794, "low": 0.0783, "close": 0.0785, "volume": 434759.0, "close_time": 1763380799999, "quote_volume": 34286.1918, "trades": 659, "taker_buy_base": 217353.0, "taker_buy_quote": 17151.4646 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0786, "high": 0.0801, "low": 0.0761, "close": 0.078, "volume": 2930881.0, "close_time": 1763395199999, "quote_volume": 230884.8662, "trades": 2537, "taker_buy_base": 1269831.0, "taker_buy_quote": 99669.1466 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.078, "high": 0.0791, "low": 0.0749, "close": 0.0755, "volume": 1432066.0, "close_time": 1763409599999, "quote_volume": 109855.5122, "trades": 1931, "taker_buy_base": 755924.0, "taker_buy_quote": 57902.449 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0753, "high": 0.076, "low": 0.0744, "close": 0.0759, "volume": 1153602.0, "close_time": 1763423999999, "quote_volume": 86668.5722, "trades": 1081, "taker_buy_base": 588272.0, "taker_buy_quote": 44183.6989 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0759, "high": 0.0769, "low": 0.0744, "close": 0.0764, "volume": 1111035.0, "close_time": 1763438399999, "quote_volume": 84031.6225, "trades": 1391, "taker_buy_base": 514389.0, "taker_buy_quote": 38929.8152 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0764, "high": 0.0769, "low": 0.075, "close": 0.0759, "volume": 608763.0, "close_time": 1763452799999, "quote_volume": 46192.6749, "trades": 1148, "taker_buy_base": 336881.0, "taker_buy_quote": 25573.1315 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0759, "high": 0.0774, "low": 0.0756, "close": 0.0766, "volume": 1162669.0, "close_time": 1763467199999, "quote_volume": 89060.9254, "trades": 1366, "taker_buy_base": 623649.0, "taker_buy_quote": 47818.8673 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0766, "high": 0.0789, "low": 0.0751, "close": 0.0777, "volume": 5839598.0, "close_time": 1763481599999, "quote_volume": 448918.5317, "trades": 4426, "taker_buy_base": 2952176.0, "taker_buy_quote": 227052.4805 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0777, "high": 0.0789, "low": 0.0775, "close": 0.078, "volume": 600542.0, "close_time": 1763495999999, "quote_volume": 46973.2557, "trades": 610, "taker_buy_base": 351519.0, "taker_buy_quote": 27500.7891 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0781, "high": 0.0785, "low": 0.0773, "close": 0.0778, "volume": 471662.0, "close_time": 1763510399999, "quote_volume": 36715.4432, "trades": 661, "taker_buy_base": 218441.0, "taker_buy_quote": 17004.2157 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0766, "close": 0.0767, "volume": 770115.0, "close_time": 1763524799999, "quote_volume": 59659.1796, "trades": 796, "taker_buy_base": 396138.0, "taker_buy_quote": 30688.0238 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0748, "close": 0.0766, "volume": 586002.0, "close_time": 1763539199999, "quote_volume": 44488.8916, "trades": 579, "taker_buy_base": 239492.0, "taker_buy_quote": 18185.0268 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0766, "high": 0.077, "low": 0.0762, "close": 0.0767, "volume": 577646.0, "close_time": 1763553599999, "quote_volume": 44252.0226, "trades": 526, "taker_buy_base": 198317.0, "taker_buy_quote": 15208.2623 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0767, "high": 0.0781, "low": 0.075, "close": 0.0752, "volume": 1560458.0, "close_time": 1763567999999, "quote_volume": 119480.4641, "trades": 1062, "taker_buy_base": 569765.0, "taker_buy_quote": 43909.4067 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0752, "high": 0.0757, "low": 0.0729, "close": 0.0737, "volume": 2091617.0, "close_time": 1763582399999, "quote_volume": 154666.4114, "trades": 1481, "taker_buy_base": 1120003.0, "taker_buy_quote": 82872.1364 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0737, "high": 0.0766, "low": 0.0734, "close": 0.0763, "volume": 803460.0, "close_time": 1763596799999, "quote_volume": 60577.1858, "trades": 801, "taker_buy_base": 370721.0, "taker_buy_quote": 27931.0917 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0762, "high": 0.0768, "low": 0.0758, "close": 0.0761, "volume": 637463.0, "close_time": 1763611199999, "quote_volume": 48630.7588, "trades": 469, "taker_buy_base": 288636.0, "taker_buy_quote": 22036.7158 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0761, "high": 0.0765, "low": 0.0755, "close": 0.0761, "volume": 1131672.0, "close_time": 1763625599999, "quote_volume": 85856.5424, "trades": 557, "taker_buy_base": 624770.0, "taker_buy_quote": 47398.308 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.076, "high": 0.0768, "low": 0.0759, "close": 0.0766, "volume": 546499.0, "close_time": 1763639999999, "quote_volume": 41712.5766, "trades": 453, "taker_buy_base": 270110.0, "taker_buy_quote": 20626.7035 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0766, "high": 0.0792, "low": 0.0766, "close": 0.0769, "volume": 2972304.0, "close_time": 1763654399999, "quote_volume": 232136.4455, "trades": 1868, "taker_buy_base": 1175095.0, "taker_buy_quote": 91783.9812 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.077, "high": 0.0772, "low": 0.0704, "close": 0.0719, "volume": 6944204.0, "close_time": 1763668799999, "quote_volume": 510015.5299, "trades": 5089, "taker_buy_base": 3320199.0, "taker_buy_quote": 244090.6369 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.072, "high": 0.0743, "low": 0.07, "close": 0.0725, "volume": 2950664.0, "close_time": 1763683199999, "quote_volume": 215802.6737, "trades": 2058, "taker_buy_base": 964810.0, "taker_buy_quote": 70459.6875 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0724, "high": 0.074, "low": 0.071, "close": 0.072, "volume": 2393271.0, "close_time": 1763697599999, "quote_volume": 173611.3425, "trades": 2177, "taker_buy_base": 1268687.0, "taker_buy_quote": 92157.9462 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.072, "high": 0.0726, "low": 0.0647, "close": 0.0683, "volume": 4274850.0, "close_time": 1763711999999, "quote_volume": 297077.4106, "trades": 3621, "taker_buy_base": 2091197.0, "taker_buy_quote": 145357.4317 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0683, "high": 0.0692, "low": 0.0667, "close": 0.0671, "volume": 2972758.0, "close_time": 1763726399999, "quote_volume": 202029.4015, "trades": 2222, "taker_buy_base": 1540434.0, "taker_buy_quote": 104766.0459 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0671, "high": 0.0708, "low": 0.0661, "close": 0.0697, "volume": 3036855.0, "close_time": 1763740799999, "quote_volume": 208776.1542, "trades": 2229, "taker_buy_base": 1575167.0, "taker_buy_quote": 108147.0502 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0697, "high": 0.0723, "low": 0.069, "close": 0.071, "volume": 1718504.0, "close_time": 1763755199999, "quote_volume": 121972.5444, "trades": 1251, "taker_buy_base": 793178.0, "taker_buy_quote": 56197.5603 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.071, "high": 0.0716, "low": 0.069, "close": 0.0711, "volume": 1144479.0, "close_time": 1763769599999, "quote_volume": 80950.3849, "trades": 766, "taker_buy_base": 571863.0, "taker_buy_quote": 40405.6684 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.071, "high": 0.0714, "low": 0.0705, "close": 0.0707, "volume": 702347.0, "close_time": 1763783999999, "quote_volume": 49866.2095, "trades": 558, "taker_buy_base": 399743.0, "taker_buy_quote": 28388.7373 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0707, "high": 0.0709, "low": 0.0693, "close": 0.0707, "volume": 829241.0, "close_time": 1763798399999, "quote_volume": 58127.5937, "trades": 570, "taker_buy_base": 385633.0, "taker_buy_quote": 27061.7401 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0706, "high": 0.0707, "low": 0.069, "close": 0.07, "volume": 934521.0, "close_time": 1763812799999, "quote_volume": 65062.8716, "trades": 718, "taker_buy_base": 516299.0, "taker_buy_quote": 35956.9638 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.07, "high": 0.0707, "low": 0.069, "close": 0.0699, "volume": 1232895.0, "close_time": 1763827199999, "quote_volume": 85908.4696, "trades": 903, "taker_buy_base": 572755.0, "taker_buy_quote": 39938.8738 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0698, "high": 0.0706, "low": 0.0698, "close": 0.0705, "volume": 609472.0, "close_time": 1763841599999, "quote_volume": 42850.9979, "trades": 580, "taker_buy_base": 257732.0, "taker_buy_quote": 18116.6399 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0704, "high": 0.0715, "low": 0.0699, "close": 0.0707, "volume": 3411900.0, "close_time": 1763855999999, "quote_volume": 240004.0091, "trades": 1522, "taker_buy_base": 1426543.0, "taker_buy_quote": 100563.379 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0706, "high": 0.0719, "low": 0.0703, "close": 0.0714, "volume": 526906.0, "close_time": 1763870399999, "quote_volume": 37519.9468, "trades": 503, "taker_buy_base": 245483.0, "taker_buy_quote": 17471.484 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0715, "high": 0.072, "low": 0.0704, "close": 0.0711, "volume": 737295.0, "close_time": 1763884799999, "quote_volume": 52422.3354, "trades": 579, "taker_buy_base": 315765.0, "taker_buy_quote": 22456.4063 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0711, "high": 0.0721, "low": 0.0709, "close": 0.072, "volume": 834959.0, "close_time": 1763899199999, "quote_volume": 59630.801, "trades": 682, "taker_buy_base": 438942.0, "taker_buy_quote": 31370.5932 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0721, "high": 0.0728, "low": 0.0717, "close": 0.0723, "volume": 916393.0, "close_time": 1763913599999, "quote_volume": 66268.4046, "trades": 719, "taker_buy_base": 287495.0, "taker_buy_quote": 20800.7634 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0722, "high": 0.0727, "low": 0.0714, "close": 0.0719, "volume": 548003.0, "close_time": 1763927999999, "quote_volume": 39443.4272, "trades": 599, "taker_buy_base": 234906.0, "taker_buy_quote": 16913.4938 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0719, "high": 0.0724, "low": 0.0715, "close": 0.0718, "volume": 496420.0, "close_time": 1763942399999, "quote_volume": 35686.0839, "trades": 558, "taker_buy_base": 256043.0, "taker_buy_quote": 18405.715 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0719, "high": 0.0733, "low": 0.0712, "close": 0.0727, "volume": 1820779.0, "close_time": 1763956799999, "quote_volume": 130980.476, "trades": 1519, "taker_buy_base": 1067476.0, "taker_buy_quote": 76783.9579 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0726, "high": 0.0737, "low": 0.072, "close": 0.0724, "volume": 1075062.0, "close_time": 1763971199999, "quote_volume": 78066.1734, "trades": 903, "taker_buy_base": 531791.0, "taker_buy_quote": 38678.4298 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0722, "high": 0.0724, "low": 0.071, "close": 0.0716, "volume": 1294402.0, "close_time": 1763985599999, "quote_volume": 92953.0183, "trades": 730, "taker_buy_base": 488196.0, "taker_buy_quote": 35046.1423 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0715, "high": 0.0729, "low": 0.0711, "close": 0.0728, "volume": 1113209.0, "close_time": 1763999999999, "quote_volume": 80177.5476, "trades": 1114, "taker_buy_base": 448551.0, "taker_buy_quote": 32336.5369 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0726, "high": 0.0754, "low": 0.0726, "close": 0.0751, "volume": 1417671.0, "close_time": 1764014399999, "quote_volume": 105104.5584, "trades": 1173, "taker_buy_base": 723422.0, "taker_buy_quote": 53680.1422 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0752, "high": 0.0754, "low": 0.0741, "close": 0.0741, "volume": 502987.0, "close_time": 1764028799999, "quote_volume": 37574.7526, "trades": 463, "taker_buy_base": 248092.0, "taker_buy_quote": 18545.2942 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0741, "high": 0.0746, "low": 0.0736, "close": 0.0739, "volume": 662466.0, "close_time": 1764043199999, "quote_volume": 49137.8205, "trades": 504, "taker_buy_base": 358508.0, "taker_buy_quote": 26624.0797 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0739, "high": 0.0744, "low": 0.0731, "close": 0.0733, "volume": 862270.0, "close_time": 1764057599999, "quote_volume": 63630.1627, "trades": 944, "taker_buy_base": 329185.0, "taker_buy_quote": 24325.4972 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0732, "high": 0.0737, "low": 0.0726, "close": 0.0727, "volume": 968899.0, "close_time": 1764071999999, "quote_volume": 70809.4131, "trades": 1216, "taker_buy_base": 419897.0, "taker_buy_quote": 30704.7746 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0727, "high": 0.0735, "low": 0.0715, "close": 0.0727, "volume": 891864.0, "close_time": 1764086399999, "quote_volume": 64769.783, "trades": 842, "taker_buy_base": 466362.0, "taker_buy_quote": 33887.797 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0726, "high": 0.0741, "low": 0.0724, "close": 0.0737, "volume": 1313141.0, "close_time": 1764100799999, "quote_volume": 96308.0593, "trades": 1084, "taker_buy_base": 521901.0, "taker_buy_quote": 38298.9697 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.0738, "high": 0.0746, "low": 0.0728, "close": 0.0742, "volume": 948847.0, "close_time": 1764115199999, "quote_volume": 69965.3866, "trades": 784, "taker_buy_base": 378340.0, "taker_buy_quote": 27936.3606 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.074, "high": 0.0743, "low": 0.0731, "close": 0.0732, "volume": 777346.0, "close_time": 1764129599999, "quote_volume": 57388.4048, "trades": 668, "taker_buy_base": 394978.0, "taker_buy_quote": 29192.2045 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0732, "high": 0.0736, "low": 0.0731, "close": 0.0734, "volume": 777194.0, "close_time": 1764143999999, "quote_volume": 56971.4537, "trades": 697, "taker_buy_base": 380229.0, "taker_buy_quote": 27883.6688 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0721, "close": 0.0722, "volume": 912125.0, "close_time": 1764158399999, "quote_volume": 66260.3863, "trades": 829, "taker_buy_base": 311344.0, "taker_buy_quote": 22608.1485 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0722, "high": 0.0723, "low": 0.0707, "close": 0.0712, "volume": 1675116.0, "close_time": 1764172799999, "quote_volume": 119827.468, "trades": 1597, "taker_buy_base": 637897.0, "taker_buy_quote": 45660.9044 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0712, "high": 0.074, "low": 0.0712, "close": 0.0735, "volume": 1378257.0, "close_time": 1764187199999, "quote_volume": 100353.3136, "trades": 1356, "taker_buy_base": 745000.0, "taker_buy_quote": 54190.2 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0735, "high": 0.0742, "low": 0.073, "close": 0.0732, "volume": 637261.0, "close_time": 1764201599999, "quote_volume": 46857.62, "trades": 676, "taker_buy_base": 237472.0, "taker_buy_quote": 17460.8834 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0733, "high": 0.0733, "low": 0.0724, "close": 0.0727, "volume": 1229521.0, "close_time": 1764215999999, "quote_volume": 89651.219, "trades": 1041, "taker_buy_base": 574808.0, "taker_buy_quote": 41925.9299 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.0726, "high": 0.0732, "low": 0.0725, "close": 0.073, "volume": 463688.0, "close_time": 1764230399999, "quote_volume": 33801.1874, "trades": 482, "taker_buy_base": 244547.0, "taker_buy_quote": 17833.6164 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.073, "high": 0.074, "low": 0.0725, "close": 0.0738, "volume": 556344.0, "close_time": 1764244799999, "quote_volume": 40839.0445, "trades": 599, "taker_buy_base": 264664.0, "taker_buy_quote": 19439.0665 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0738, "high": 0.0744, "low": 0.0731, "close": 0.0744, "volume": 695989.0, "close_time": 1764259199999, "quote_volume": 51225.006, "trades": 611, "taker_buy_base": 303659.0, "taker_buy_quote": 22356.8695 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0744, "high": 0.0757, "low": 0.0744, "close": 0.0752, "volume": 1023014.0, "close_time": 1764273599999, "quote_volume": 76909.071, "trades": 808, "taker_buy_base": 530038.0, "taker_buy_quote": 39870.6249 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0753, "high": 0.0756, "low": 0.0745, "close": 0.0749, "volume": 747382.0, "close_time": 1764287999999, "quote_volume": 56087.3853, "trades": 614, "taker_buy_base": 338212.0, "taker_buy_quote": 25379.9878 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.075, "high": 0.0751, "low": 0.0738, "close": 0.0742, "volume": 863572.0, "close_time": 1764302399999, "quote_volume": 64228.5491, "trades": 824, "taker_buy_base": 421135.0, "taker_buy_quote": 31336.9026 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.074, "high": 0.0745, "low": 0.0735, "close": 0.0743, "volume": 847350.0, "close_time": 1764316799999, "quote_volume": 62772.3951, "trades": 844, "taker_buy_base": 427461.0, "taker_buy_quote": 31687.5867 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0743, "high": 0.0758, "low": 0.074, "close": 0.0746, "volume": 1236055.0, "close_time": 1764331199999, "quote_volume": 92606.6745, "trades": 1193, "taker_buy_base": 555577.0, "taker_buy_quote": 41651.0991 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0746, "high": 0.0752, "low": 0.074, "close": 0.0744, "volume": 1205563.0, "close_time": 1764345599999, "quote_volume": 89940.1509, "trades": 1217, "taker_buy_base": 647309.0, "taker_buy_quote": 48295.9264 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0744, "high": 0.0745, "low": 0.072, "close": 0.0732, "volume": 1491983.0, "close_time": 1764359999999, "quote_volume": 109000.4426, "trades": 1490, "taker_buy_base": 804743.0, "taker_buy_quote": 58791.8012 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0732, "high": 0.0734, "low": 0.0724, "close": 0.073, "volume": 727683.0, "close_time": 1764374399999, "quote_volume": 53061.8755, "trades": 742, "taker_buy_base": 359545.0, "taker_buy_quote": 26235.099 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.073, "high": 0.0746, "low": 0.0729, "close": 0.074, "volume": 950893.0, "close_time": 1764388799999, "quote_volume": 70054.2262, "trades": 943, "taker_buy_base": 519349.0, "taker_buy_quote": 38253.3297 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0739, "high": 0.0745, "low": 0.0733, "close": 0.0741, "volume": 1306123.0, "close_time": 1764403199999, "quote_volume": 96539.6804, "trades": 1161, "taker_buy_base": 697948.0, "taker_buy_quote": 51628.8681 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0742, "high": 0.0742, "low": 0.0731, "close": 0.0737, "volume": 752961.0, "close_time": 1764417599999, "quote_volume": 55365.7384, "trades": 696, "taker_buy_base": 382240.0, "taker_buy_quote": 28124.8447 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0736, "high": 0.074, "low": 0.0731, "close": 0.0735, "volume": 1639852.0, "close_time": 1764431999999, "quote_volume": 120672.2971, "trades": 1036, "taker_buy_base": 642514.0, "taker_buy_quote": 47265.8275 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0734, "high": 0.0735, "low": 0.072, "close": 0.0724, "volume": 1243400.0, "close_time": 1764446399999, "quote_volume": 90233.1102, "trades": 990, "taker_buy_base": 576510.0, "taker_buy_quote": 41807.1957 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0723, "high": 0.0724, "low": 0.0714, "close": 0.0717, "volume": 1133027.0, "close_time": 1764460799999, "quote_volume": 81612.8919, "trades": 707, "taker_buy_base": 369234.0, "taker_buy_quote": 26602.1484 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0717, "high": 0.0725, "low": 0.0705, "close": 0.0711, "volume": 1873301.0, "close_time": 1764475199999, "quote_volume": 134409.5179, "trades": 1178, "taker_buy_base": 730714.0, "taker_buy_quote": 52403.2835 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0711, "high": 0.0719, "low": 0.0704, "close": 0.071, "volume": 1958357.0, "close_time": 1764489599999, "quote_volume": 139199.4498, "trades": 1256, "taker_buy_base": 798761.0, "taker_buy_quote": 56720.8905 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0709, "high": 0.0717, "low": 0.0705, "close": 0.0706, "volume": 2060586.0, "close_time": 1764503999999, "quote_volume": 145970.2426, "trades": 1123, "taker_buy_base": 660605.0, "taker_buy_quote": 46828.8174 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0706, "high": 0.0715, "low": 0.0702, "close": 0.0706, "volume": 2318441.0, "close_time": 1764518399999, "quote_volume": 164149.0024, "trades": 1476, "taker_buy_base": 938526.0, "taker_buy_quote": 66581.4437 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0706, "high": 0.0713, "low": 0.0698, "close": 0.0702, "volume": 1086084.0, "close_time": 1764532799999, "quote_volume": 76598.4067, "trades": 756, "taker_buy_base": 587690.0, "taker_buy_quote": 41504.1713 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0702, "high": 0.0707, "low": 0.0692, "close": 0.0693, "volume": 1123297.0, "close_time": 1764547199999, "quote_volume": 78709.6229, "trades": 786, "taker_buy_base": 479040.0, "taker_buy_quote": 33594.9799 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0693, "high": 0.0694, "low": 0.0651, "close": 0.0653, "volume": 3381738.0, "close_time": 1764561599999, "quote_volume": 224157.8954, "trades": 2201, "taker_buy_base": 1351377.0, "taker_buy_quote": 89569.1549 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0652, "high": 0.0659, "low": 0.0648, "close": 0.0657, "volume": 1313383.0, "close_time": 1764575999999, "quote_volume": 85978.0138, "trades": 1691, "taker_buy_base": 632684.0, "taker_buy_quote": 41399.5556 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0657, "high": 0.0668, "low": 0.0657, "close": 0.0662, "volume": 486455.0, "close_time": 1764590399999, "quote_volume": 32229.6084, "trades": 571, "taker_buy_base": 247618.0, "taker_buy_quote": 16403.0822 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0663, "high": 0.0679, "low": 0.0653, "close": 0.0671, "volume": 1638063.0, "close_time": 1764604799999, "quote_volume": 108877.4933, "trades": 1380, "taker_buy_base": 923092.0, "taker_buy_quote": 61404.2747 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0671, "high": 0.0672, "low": 0.0658, "close": 0.066, "volume": 522707.0, "close_time": 1764619199999, "quote_volume": 34728.9102, "trades": 764, "taker_buy_base": 216583.0, "taker_buy_quote": 14402.1856 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0661, "high": 0.0674, "low": 0.0661, "close": 0.067, "volume": 563363.0, "close_time": 1764633599999, "quote_volume": 37682.1576, "trades": 737, "taker_buy_base": 309874.0, "taker_buy_quote": 20749.0103 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0669, "high": 0.0675, "low": 0.0657, "close": 0.0662, "volume": 527692.0, "close_time": 1764647999999, "quote_volume": 35101.4512, "trades": 725, "taker_buy_base": 231265.0, "taker_buy_quote": 15397.9606 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0662, "high": 0.0664, "low": 0.0654, "close": 0.0662, "volume": 523757.0, "close_time": 1764662399999, "quote_volume": 34578.6073, "trades": 646, "taker_buy_base": 221501.0, "taker_buy_quote": 14626.9668 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0662, "high": 0.0687, "low": 0.0653, "close": 0.0681, "volume": 4763395.0, "close_time": 1764676799999, "quote_volume": 319390.062, "trades": 2609, "taker_buy_base": 2508320.0, "taker_buy_quote": 168120.7924 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0681, "high": 0.0734, "low": 0.0679, "close": 0.0733, "volume": 1655393.0, "close_time": 1764691199999, "quote_volume": 116751.6708, "trades": 1557, "taker_buy_base": 940459.0, "taker_buy_quote": 66237.6127 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0734, "high": 0.0752, "low": 0.0726, "close": 0.0735, "volume": 1957900.0, "close_time": 1764705599999, "quote_volume": 144493.117, "trades": 1615, "taker_buy_base": 1061900.0, "taker_buy_quote": 78387.9742 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0735, "high": 0.0744, "low": 0.0729, "close": 0.0738, "volume": 966098.0, "close_time": 1764719999999, "quote_volume": 71270.5083, "trades": 1101, "taker_buy_base": 509377.0, "taker_buy_quote": 37554.6513 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0738, "high": 0.0748, "low": 0.0732, "close": 0.0739, "volume": 841904.0, "close_time": 1764734399999, "quote_volume": 62316.4389, "trades": 763, "taker_buy_base": 463232.0, "taker_buy_quote": 34274.9838 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0739, "high": 0.0748, "low": 0.0737, "close": 0.074, "volume": 636438.0, "close_time": 1764748799999, "quote_volume": 47266.8926, "trades": 771, "taker_buy_base": 257503.0, "taker_buy_quote": 19135.0311 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.074, "high": 0.0751, "low": 0.0735, "close": 0.074, "volume": 1484766.0, "close_time": 1764763199999, "quote_volume": 110151.2609, "trades": 970, "taker_buy_base": 770831.0, "taker_buy_quote": 57149.7184 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0739, "high": 0.0743, "low": 0.0722, "close": 0.0733, "volume": 1903221.0, "close_time": 1764777599999, "quote_volume": 139648.163, "trades": 2025, "taker_buy_base": 972169.0, "taker_buy_quote": 71344.6798 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0732, "high": 0.0739, "low": 0.0729, "close": 0.0735, "volume": 582275.0, "close_time": 1764791999999, "quote_volume": 42798.4088, "trades": 647, "taker_buy_base": 360941.0, "taker_buy_quote": 26537.8779 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0736, "high": 0.0743, "low": 0.0732, "close": 0.0738, "volume": 950969.0, "close_time": 1764806399999, "quote_volume": 70194.8799, "trades": 694, "taker_buy_base": 449821.0, "taker_buy_quote": 33216.3699 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0739, "high": 0.0739, "low": 0.0725, "close": 0.0726, "volume": 584391.0, "close_time": 1764820799999, "quote_volume": 42757.9804, "trades": 723, "taker_buy_base": 321020.0, "taker_buy_quote": 23504.2945 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0727, "high": 0.0731, "low": 0.0723, "close": 0.0727, "volume": 714185.0, "close_time": 1764835199999, "quote_volume": 51881.8495, "trades": 804, "taker_buy_base": 433085.0, "taker_buy_quote": 31466.1381 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0726, "high": 0.0733, "low": 0.0724, "close": 0.0727, "volume": 1005615.0, "close_time": 1764849599999, "quote_volume": 73369.7206, "trades": 731, "taker_buy_base": 651314.0, "taker_buy_quote": 47534.8751 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0727, "high": 0.0729, "low": 0.071, "close": 0.0722, "volume": 1713551.0, "close_time": 1764863999999, "quote_volume": 123041.2147, "trades": 1226, "taker_buy_base": 635708.0, "taker_buy_quote": 45710.2209 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0721, "high": 0.0723, "low": 0.0692, "close": 0.0705, "volume": 727238.0, "close_time": 1764878399999, "quote_volume": 51523.7211, "trades": 733, "taker_buy_base": 285995.0, "taker_buy_quote": 20253.5776 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0701, "close": 0.0707, "volume": 306984.0, "close_time": 1764892799999, "quote_volume": 21644.5006, "trades": 419, "taker_buy_base": 147920.0, "taker_buy_quote": 10435.1525 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0707, "high": 0.0714, "low": 0.0705, "close": 0.0709, "volume": 895364.0, "close_time": 1764907199999, "quote_volume": 63530.6451, "trades": 971, "taker_buy_base": 455567.0, "taker_buy_quote": 32341.1337 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0709, "high": 0.0714, "low": 0.0703, "close": 0.0713, "volume": 766614.0, "close_time": 1764921599999, "quote_volume": 54254.9774, "trades": 949, "taker_buy_base": 394136.0, "taker_buy_quote": 27941.5754 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0713, "high": 0.0713, "low": 0.07, "close": 0.0704, "volume": 951835.0, "close_time": 1764935999999, "quote_volume": 67160.4244, "trades": 854, "taker_buy_base": 440136.0, "taker_buy_quote": 31078.1482 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0705, "high": 0.0713, "low": 0.0696, "close": 0.0701, "volume": 1095032.0, "close_time": 1764950399999, "quote_volume": 77086.0138, "trades": 1023, "taker_buy_base": 525162.0, "taker_buy_quote": 36985.0239 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0675, "close": 0.0683, "volume": 1588804.0, "close_time": 1764964799999, "quote_volume": 109119.3997, "trades": 1501, "taker_buy_base": 740581.0, "taker_buy_quote": 50857.9954 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0682, "high": 0.0686, "low": 0.0677, "close": 0.0684, "volume": 667730.0, "close_time": 1764979199999, "quote_volume": 45531.2992, "trades": 657, "taker_buy_base": 279107.0, "taker_buy_quote": 19038.891 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0683, "high": 0.0689, "low": 0.068, "close": 0.0686, "volume": 572038.0, "close_time": 1764993599999, "quote_volume": 39168.0212, "trades": 749, "taker_buy_base": 242687.0, "taker_buy_quote": 16633.3988 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0686, "high": 0.0691, "low": 0.0683, "close": 0.069, "volume": 364563.0, "close_time": 1765007999999, "quote_volume": 25058.0732, "trades": 463, "taker_buy_base": 135437.0, "taker_buy_quote": 9315.8577 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.069, "high": 0.0691, "low": 0.0685, "close": 0.0689, "volume": 555319.0, "close_time": 1765022399999, "quote_volume": 38202.2976, "trades": 820, "taker_buy_base": 266438.0, "taker_buy_quote": 18337.4977 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0689, "high": 0.0697, "low": 0.0688, "close": 0.069, "volume": 536239.0, "close_time": 1765036799999, "quote_volume": 37111.2378, "trades": 721, "taker_buy_base": 282910.0, "taker_buy_quote": 19581.7088 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0689, "high": 0.0697, "low": 0.0689, "close": 0.0693, "volume": 603807.0, "close_time": 1765051199999, "quote_volume": 41900.6954, "trades": 614, "taker_buy_base": 279360.0, "taker_buy_quote": 19382.37 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0692, "high": 0.0706, "low": 0.0692, "close": 0.0698, "volume": 862057.0, "close_time": 1765065599999, "quote_volume": 60200.1931, "trades": 843, "taker_buy_base": 382853.0, "taker_buy_quote": 26740.917 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0698, "high": 0.0702, "low": 0.0697, "close": 0.0698, "volume": 469820.0, "close_time": 1765079999999, "quote_volume": 32873.5545, "trades": 472, "taker_buy_base": 260364.0, "taker_buy_quote": 18217.5593 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0688, "close": 0.069, "volume": 466505.0, "close_time": 1765094399999, "quote_volume": 32363.1841, "trades": 709, "taker_buy_base": 237391.0, "taker_buy_quote": 16479.6536 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.069, "high": 0.069, "low": 0.0681, "close": 0.0683, "volume": 598498.0, "close_time": 1765108799999, "quote_volume": 40959.5614, "trades": 753, "taker_buy_base": 302636.0, "taker_buy_quote": 20725.0471 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0682, "high": 0.07, "low": 0.0663, "close": 0.0681, "volume": 3104224.0, "close_time": 1765123199999, "quote_volume": 211624.977, "trades": 1660, "taker_buy_base": 1478004.0, "taker_buy_quote": 100511.7542 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0681, "high": 0.0692, "low": 0.0673, "close": 0.069, "volume": 739793.0, "close_time": 1765137599999, "quote_volume": 50576.9532, "trades": 545, "taker_buy_base": 295828.0, "taker_buy_quote": 20227.9099 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0691, "high": 0.0692, "low": 0.0667, "close": 0.0678, "volume": 1710860.0, "close_time": 1765151999999, "quote_volume": 116038.0402, "trades": 959, "taker_buy_base": 664663.0, "taker_buy_quote": 45046.6491 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0677, "high": 0.0692, "low": 0.0676, "close": 0.0688, "volume": 541330.0, "close_time": 1765166399999, "quote_volume": 37155.6024, "trades": 474, "taker_buy_base": 277415.0, "taker_buy_quote": 19063.497 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0689, "high": 0.0703, "low": 0.0689, "close": 0.0701, "volume": 686559.0, "close_time": 1765180799999, "quote_volume": 47888.611, "trades": 489, "taker_buy_base": 419144.0, "taker_buy_quote": 29252.3229 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0701, "high": 0.0708, "low": 0.0699, "close": 0.0701, "volume": 1059252.0, "close_time": 1765195199999, "quote_volume": 74426.1485, "trades": 738, "taker_buy_base": 599414.0, "taker_buy_quote": 42097.829 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.07, "high": 0.0704, "low": 0.069, "close": 0.0692, "volume": 542586.0, "close_time": 1765209599999, "quote_volume": 37917.4736, "trades": 565, "taker_buy_base": 298911.0, "taker_buy_quote": 20884.4771 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0692, "high": 0.0704, "low": 0.0687, "close": 0.0688, "volume": 608569.0, "close_time": 1765223999999, "quote_volume": 42250.2602, "trades": 612, "taker_buy_base": 205725.0, "taker_buy_quote": 14292.4865 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0689, "high": 0.0698, "low": 0.0688, "close": 0.0691, "volume": 381630.0, "close_time": 1765238399999, "quote_volume": 26448.5563, "trades": 506, "taker_buy_base": 195299.0, "taker_buy_quote": 13538.6609 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0692, "high": 0.0694, "low": 0.0678, "close": 0.0687, "volume": 1377568.0, "close_time": 1765252799999, "quote_volume": 94444.9003, "trades": 994, "taker_buy_base": 918453.0, "taker_buy_quote": 63012.3961 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0676, "close": 0.0686, "volume": 1276803.0, "close_time": 1765267199999, "quote_volume": 86989.723, "trades": 1197, "taker_buy_base": 661376.0, "taker_buy_quote": 45064.8827 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0679, "close": 0.0686, "volume": 448679.0, "close_time": 1765281599999, "quote_volume": 30696.46, "trades": 637, "taker_buy_base": 263542.0, "taker_buy_quote": 18043.3539 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0686, "high": 0.0714, "low": 0.0686, "close": 0.0713, "volume": 453050.0, "close_time": 1765295999999, "quote_volume": 31690.9152, "trades": 582, "taker_buy_base": 240004.0, "taker_buy_quote": 16795.7514 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0714, "high": 0.0733, "low": 0.0714, "close": 0.0727, "volume": 907884.0, "close_time": 1765310399999, "quote_volume": 66009.1863, "trades": 812, "taker_buy_base": 452269.0, "taker_buy_quote": 32894.1655 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0726, "high": 0.0727, "low": 0.0711, "close": 0.0721, "volume": 827407.0, "close_time": 1765324799999, "quote_volume": 59572.8637, "trades": 850, "taker_buy_base": 397925.0, "taker_buy_quote": 28646.7209 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0711, "close": 0.0715, "volume": 576101.0, "close_time": 1765339199999, "quote_volume": 41262.5183, "trades": 662, "taker_buy_base": 268838.0, "taker_buy_quote": 19253.7275 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0715, "high": 0.072, "low": 0.0712, "close": 0.0716, "volume": 686989.0, "close_time": 1765353599999, "quote_volume": 49143.1052, "trades": 714, "taker_buy_base": 349154.0, "taker_buy_quote": 24985.6835 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0715, "high": 0.0716, "low": 0.0703, "close": 0.0705, "volume": 862793.0, "close_time": 1765367999999, "quote_volume": 61204.69, "trades": 864, "taker_buy_base": 447496.0, "taker_buy_quote": 31786.6095 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0705, "high": 0.0709, "low": 0.0702, "close": 0.0706, "volume": 669855.0, "close_time": 1765382399999, "quote_volume": 47253.1619, "trades": 929, "taker_buy_base": 318383.0, "taker_buy_quote": 22464.4426 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0706, "high": 0.072, "low": 0.0703, "close": 0.0716, "volume": 1562539.0, "close_time": 1765396799999, "quote_volume": 111249.177, "trades": 1781, "taker_buy_base": 694998.0, "taker_buy_quote": 49473.174 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0717, "high": 0.0727, "low": 0.0691, "close": 0.0693, "volume": 1826404.0, "close_time": 1765411199999, "quote_volume": 129121.7549, "trades": 1555, "taker_buy_base": 839310.0, "taker_buy_quote": 59349.5046 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0693, "high": 0.0696, "low": 0.0665, "close": 0.0668, "volume": 2113357.0, "close_time": 1765425599999, "quote_volume": 142555.9612, "trades": 1396, "taker_buy_base": 1112800.0, "taker_buy_quote": 75045.069 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0667, "high": 0.0675, "low": 0.0664, "close": 0.0669, "volume": 905118.0, "close_time": 1765439999999, "quote_volume": 60598.7666, "trades": 874, "taker_buy_base": 535191.0, "taker_buy_quote": 35839.3296 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0669, "high": 0.0676, "low": 0.0667, "close": 0.0673, "volume": 1171934.0, "close_time": 1765454399999, "quote_volume": 78575.2605, "trades": 1227, "taker_buy_base": 792520.0, "taker_buy_quote": 53153.0812 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0672, "high": 0.0677, "low": 0.0666, "close": 0.0668, "volume": 1058111.0, "close_time": 1765468799999, "quote_volume": 71017.3182, "trades": 1310, "taker_buy_base": 519131.0, "taker_buy_quote": 34876.8853 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0669, "high": 0.0681, "low": 0.0664, "close": 0.0674, "volume": 851549.0, "close_time": 1765483199999, "quote_volume": 57206.5353, "trades": 756, "taker_buy_base": 370000.0, "taker_buy_quote": 24890.7728 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0674, "high": 0.0688, "low": 0.0673, "close": 0.068, "volume": 800630.0, "close_time": 1765497599999, "quote_volume": 54601.4766, "trades": 826, "taker_buy_base": 469920.0, "taker_buy_quote": 32052.7519 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.068, "high": 0.0682, "low": 0.0673, "close": 0.068, "volume": 375821.0, "close_time": 1765511999999, "quote_volume": 25496.8068, "trades": 614, "taker_buy_base": 192192.0, "taker_buy_quote": 13040.8148 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.068, "high": 0.0681, "low": 0.0673, "close": 0.0677, "volume": 545990.0, "close_time": 1765526399999, "quote_volume": 36989.2955, "trades": 638, "taker_buy_base": 187148.0, "taker_buy_quote": 12680.2175 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0676, "high": 0.0683, "low": 0.0672, "close": 0.0678, "volume": 783709.0, "close_time": 1765540799999, "quote_volume": 53044.0108, "trades": 605, "taker_buy_base": 484269.0, "taker_buy_quote": 32768.1861 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0678, "high": 0.068, "low": 0.065, "close": 0.0653, "volume": 821253.0, "close_time": 1765555199999, "quote_volume": 54804.0337, "trades": 930, "taker_buy_base": 378157.0, "taker_buy_quote": 25235.2835 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0654, "high": 0.0662, "low": 0.0647, "close": 0.0655, "volume": 946279.0, "close_time": 1765569599999, "quote_volume": 61908.4765, "trades": 884, "taker_buy_base": 605325.0, "taker_buy_quote": 39600.7934 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0656, "high": 0.0667, "low": 0.0655, "close": 0.0662, "volume": 507182.0, "close_time": 1765583999999, "quote_volume": 33543.3351, "trades": 518, "taker_buy_base": 229713.0, "taker_buy_quote": 15202.1678 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0662, "high": 0.0674, "low": 0.0662, "close": 0.0671, "volume": 782567.0, "close_time": 1765598399999, "quote_volume": 52308.3214, "trades": 809, "taker_buy_base": 470602.0, "taker_buy_quote": 31437.0889 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0672, "high": 0.0674, "low": 0.0669, "close": 0.0672, "volume": 255325.0, "close_time": 1765612799999, "quote_volume": 17127.7706, "trades": 362, "taker_buy_base": 94934.0, "taker_buy_quote": 6368.3337 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0672, "high": 0.0677, "low": 0.067, "close": 0.0672, "volume": 344065.0, "close_time": 1765627199999, "quote_volume": 23174.1039, "trades": 360, "taker_buy_base": 189553.0, "taker_buy_quote": 12772.0564 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0672, "high": 0.0675, "low": 0.0669, "close": 0.0672, "volume": 359269.0, "close_time": 1765641599999, "quote_volume": 24122.4784, "trades": 533, "taker_buy_base": 125788.0, "taker_buy_quote": 8447.3624 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0673, "high": 0.0676, "low": 0.0671, "close": 0.0672, "volume": 267340.0, "close_time": 1765655999999, "quote_volume": 17991.5508, "trades": 526, "taker_buy_base": 90371.0, "taker_buy_quote": 6087.0914 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0672, "high": 0.0673, "low": 0.0667, "close": 0.0669, "volume": 344712.0, "close_time": 1765670399999, "quote_volume": 23083.6012, "trades": 561, "taker_buy_base": 156513.0, "taker_buy_quote": 10485.3028 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0669, "high": 0.0672, "low": 0.0665, "close": 0.067, "volume": 303797.0, "close_time": 1765684799999, "quote_volume": 20309.3443, "trades": 342, "taker_buy_base": 117311.0, "taker_buy_quote": 7840.6965 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.067, "high": 0.067, "low": 0.0663, "close": 0.0664, "volume": 476018.0, "close_time": 1765699199999, "quote_volume": 31671.6014, "trades": 597, "taker_buy_base": 254535.0, "taker_buy_quote": 16942.7764 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0664, "high": 0.0668, "low": 0.0655, "close": 0.0659, "volume": 889664.0, "close_time": 1765713599999, "quote_volume": 58855.3117, "trades": 902, "taker_buy_base": 359369.0, "taker_buy_quote": 23768.2686 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0652, "close": 0.0654, "volume": 548238.0, "close_time": 1765727999999, "quote_volume": 35985.3342, "trades": 580, "taker_buy_base": 213015.0, "taker_buy_quote": 13988.1074 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0653, "high": 0.0657, "low": 0.0645, "close": 0.0646, "volume": 516602.0, "close_time": 1765742399999, "quote_volume": 33534.1084, "trades": 543, "taker_buy_base": 233526.0, "taker_buy_quote": 15160.3025 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0648, "high": 0.0649, "low": 0.0633, "close": 0.064, "volume": 1402771.0, "close_time": 1765756799999, "quote_volume": 90133.734, "trades": 782, "taker_buy_base": 830605.0, "taker_buy_quote": 53382.4379 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0641, "high": 0.0653, "low": 0.0638, "close": 0.0641, "volume": 1140871.0, "close_time": 1765771199999, "quote_volume": 73442.6933, "trades": 801, "taker_buy_base": 758698.0, "taker_buy_quote": 48837.7649 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0641, "high": 0.0644, "low": 0.0634, "close": 0.0635, "volume": 838593.0, "close_time": 1765785599999, "quote_volume": 53784.0616, "trades": 648, "taker_buy_base": 453936.0, "taker_buy_quote": 29119.3554 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0636, "high": 0.0636, "low": 0.063, "close": 0.0633, "volume": 564248.0, "close_time": 1765799999999, "quote_volume": 35751.7439, "trades": 580, "taker_buy_base": 243935.0, "taker_buy_quote": 15454.3385 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0633, "high": 0.0635, "low": 0.0606, "close": 0.0608, "volume": 1023912.0, "close_time": 1765814399999, "quote_volume": 63610.3218, "trades": 886, "taker_buy_base": 440957.0, "taker_buy_quote": 27386.4951 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0608, "high": 0.0609, "low": 0.0588, "close": 0.06, "volume": 1010811.0, "close_time": 1765828799999, "quote_volume": 60543.486, "trades": 876, "taker_buy_base": 474850.0, "taker_buy_quote": 28399.7271 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.06, "high": 0.0608, "low": 0.0593, "close": 0.0607, "volume": 659378.0, "close_time": 1765843199999, "quote_volume": 39567.7406, "trades": 464, "taker_buy_base": 332774.0, "taker_buy_quote": 19970.5629 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0607, "high": 0.0608, "low": 0.0593, "close": 0.0597, "volume": 530267.0, "close_time": 1765857599999, "quote_volume": 31724.079, "trades": 725, "taker_buy_base": 259167.0, "taker_buy_quote": 15497.2941 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0597, "high": 0.06, "low": 0.059, "close": 0.0596, "volume": 399397.0, "close_time": 1765871999999, "quote_volume": 23756.2618, "trades": 475, "taker_buy_base": 205397.0, "taker_buy_quote": 12238.1248 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0595, "high": 0.0612, "low": 0.0594, "close": 0.061, "volume": 609658.0, "close_time": 1765886399999, "quote_volume": 36869.1256, "trades": 547, "taker_buy_base": 300347.0, "taker_buy_quote": 18158.8779 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0609, "high": 0.0614, "low": 0.0599, "close": 0.0612, "volume": 1185141.0, "close_time": 1765900799999, "quote_volume": 72010.139, "trades": 783, "taker_buy_base": 643750.0, "taker_buy_quote": 39127.0795 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0612, "high": 0.0613, "low": 0.0604, "close": 0.0609, "volume": 387645.0, "close_time": 1765915199999, "quote_volume": 23563.5114, "trades": 448, "taker_buy_base": 188257.0, "taker_buy_quote": 11439.1442 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.061, "high": 0.061, "low": 0.0605, "close": 0.0608, "volume": 317994.0, "close_time": 1765929599999, "quote_volume": 19337.9984, "trades": 356, "taker_buy_base": 149808.0, "taker_buy_quote": 9118.7416 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0608, "high": 0.0614, "low": 0.0604, "close": 0.0604, "volume": 524764.0, "close_time": 1765943999999, "quote_volume": 31898.4177, "trades": 497, "taker_buy_base": 339476.0, "taker_buy_quote": 20622.3249 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0604, "high": 0.0606, "low": 0.0596, "close": 0.06, "volume": 615954.0, "close_time": 1765958399999, "quote_volume": 36968.4967, "trades": 1101, "taker_buy_base": 333109.0, "taker_buy_quote": 20006.6217 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0599, "high": 0.0599, "low": 0.0592, "close": 0.0594, "volume": 637863.0, "close_time": 1765972799999, "quote_volume": 38035.709, "trades": 976, "taker_buy_base": 269467.0, "taker_buy_quote": 16062.4973 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0594, "high": 0.0607, "low": 0.0584, "close": 0.0585, "volume": 1434951.0, "close_time": 1765987199999, "quote_volume": 85624.3327, "trades": 1703, "taker_buy_base": 721147.0, "taker_buy_quote": 43020.226 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0585, "high": 0.0589, "low": 0.0565, "close": 0.0573, "volume": 1438559.0, "close_time": 1766001599999, "quote_volume": 82755.9545, "trades": 912, "taker_buy_base": 760310.0, "taker_buy_quote": 43769.0015 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0574, "high": 0.0576, "low": 0.0565, "close": 0.057, "volume": 646674.0, "close_time": 1766015999999, "quote_volume": 36853.055, "trades": 548, "taker_buy_base": 331344.0, "taker_buy_quote": 18865.3057 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0561, "close": 0.0562, "volume": 473531.0, "close_time": 1766030399999, "quote_volume": 26814.4937, "trades": 479, "taker_buy_base": 191919.0, "taker_buy_quote": 10874.6442 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0561, "high": 0.0564, "low": 0.0552, "close": 0.0554, "volume": 553148.0, "close_time": 1766044799999, "quote_volume": 30770.5265, "trades": 501, "taker_buy_base": 226534.0, "taker_buy_quote": 12604.4093 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0554, "high": 0.056, "low": 0.0553, "close": 0.0558, "volume": 401229.0, "close_time": 1766059199999, "quote_volume": 22375.2517, "trades": 491, "taker_buy_base": 218254.0, "taker_buy_quote": 12176.953 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0557, "high": 0.0569, "low": 0.0553, "close": 0.056, "volume": 1304182.0, "close_time": 1766073599999, "quote_volume": 73172.1685, "trades": 883, "taker_buy_base": 671119.0, "taker_buy_quote": 37684.4004 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.056, "high": 0.0561, "low": 0.052, "close": 0.0522, "volume": 1844654.0, "close_time": 1766087999999, "quote_volume": 99720.5191, "trades": 1105, "taker_buy_base": 859300.0, "taker_buy_quote": 46492.8805 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0522, "high": 0.0537, "low": 0.0522, "close": 0.053, "volume": 1535334.0, "close_time": 1766102399999, "quote_volume": 81202.5526, "trades": 622, "taker_buy_base": 816601.0, "taker_buy_quote": 43237.3155 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.053, "high": 0.0535, "low": 0.0516, "close": 0.0528, "volume": 1437156.0, "close_time": 1766116799999, "quote_volume": 75296.1697, "trades": 888, "taker_buy_base": 762833.0, "taker_buy_quote": 39887.8426 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0528, "high": 0.0543, "low": 0.0528, "close": 0.0539, "volume": 1187634.0, "close_time": 1766131199999, "quote_volume": 63509.163, "trades": 605, "taker_buy_base": 742798.0, "taker_buy_quote": 39736.4312 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0539, "high": 0.0541, "low": 0.0529, "close": 0.0534, "volume": 848999.0, "close_time": 1766145599999, "quote_volume": 45440.9008, "trades": 624, "taker_buy_base": 347515.0, "taker_buy_quote": 18618.1901 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0534, "high": 0.0544, "low": 0.0529, "close": 0.0534, "volume": 2512836.0, "close_time": 1766159999999, "quote_volume": 134375.9274, "trades": 2719, "taker_buy_base": 1444503.0, "taker_buy_quote": 77250.5942 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0533, "high": 0.0555, "low": 0.0533, "close": 0.0552, "volume": 2532269.0, "close_time": 1766174399999, "quote_volume": 137860.7352, "trades": 3207, "taker_buy_base": 1558301.0, "taker_buy_quote": 84812.4672 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0553, "high": 0.0559, "low": 0.055, "close": 0.055, "volume": 729186.0, "close_time": 1766188799999, "quote_volume": 40433.8305, "trades": 427, "taker_buy_base": 369341.0, "taker_buy_quote": 20476.9015 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.055, "high": 0.0552, "low": 0.0547, "close": 0.055, "volume": 529137.0, "close_time": 1766203199999, "quote_volume": 29083.7119, "trades": 565, "taker_buy_base": 294907.0, "taker_buy_quote": 16212.3478 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0551, "high": 0.0555, "low": 0.0547, "close": 0.0555, "volume": 557496.0, "close_time": 1766217599999, "quote_volume": 30658.1032, "trades": 529, "taker_buy_base": 308703.0, "taker_buy_quote": 16979.5643 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0555, "high": 0.0558, "low": 0.0549, "close": 0.0555, "volume": 885027.0, "close_time": 1766231999999, "quote_volume": 48921.8121, "trades": 737, "taker_buy_base": 400459.0, "taker_buy_quote": 22120.4269 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0548, "close": 0.0551, "volume": 758796.0, "close_time": 1766246399999, "quote_volume": 41833.9407, "trades": 672, "taker_buy_base": 406705.0, "taker_buy_quote": 22427.5884 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0548, "close": 0.055, "volume": 631883.0, "close_time": 1766260799999, "quote_volume": 34795.5623, "trades": 574, "taker_buy_base": 245804.0, "taker_buy_quote": 13554.0706 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.055, "high": 0.0553, "low": 0.0549, "close": 0.0553, "volume": 274585.0, "close_time": 1766275199999, "quote_volume": 15121.5464, "trades": 255, "taker_buy_base": 166108.0, "taker_buy_quote": 9152.5088 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0552, "high": 0.0555, "low": 0.0542, "close": 0.0547, "volume": 821694.0, "close_time": 1766289599999, "quote_volume": 44905.4807, "trades": 839, "taker_buy_base": 400552.0, "taker_buy_quote": 21890.8402 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0547, "high": 0.0564, "low": 0.0544, "close": 0.0558, "volume": 764606.0, "close_time": 1766303999999, "quote_volume": 42427.2896, "trades": 508, "taker_buy_base": 450937.0, "taker_buy_quote": 25011.2397 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0556, "high": 0.0557, "low": 0.0547, "close": 0.0547, "volume": 633938.0, "close_time": 1766318399999, "quote_volume": 34986.3078, "trades": 412, "taker_buy_base": 330679.0, "taker_buy_quote": 18257.4599 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0547, "high": 0.055, "low": 0.0528, "close": 0.0533, "volume": 1385170.0, "close_time": 1766332799999, "quote_volume": 74578.7104, "trades": 1342, "taker_buy_base": 773265.0, "taker_buy_quote": 41603.8926 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0533, "high": 0.0538, "low": 0.053, "close": 0.0536, "volume": 462570.0, "close_time": 1766347199999, "quote_volume": 24702.2495, "trades": 546, "taker_buy_base": 228118.0, "taker_buy_quote": 12191.3956 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0537, "high": 0.054, "low": 0.0529, "close": 0.0536, "volume": 764328.0, "close_time": 1766361599999, "quote_volume": 40920.184, "trades": 417, "taker_buy_base": 354014.0, "taker_buy_quote": 18988.3741 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0536, "high": 0.0556, "low": 0.0536, "close": 0.0553, "volume": 1103293.0, "close_time": 1766375999999, "quote_volume": 60363.4205, "trades": 615, "taker_buy_base": 655570.0, "taker_buy_quote": 35889.2875 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0554, "high": 0.0579, "low": 0.0539, "close": 0.0541, "volume": 8238816.0, "close_time": 1766390399999, "quote_volume": 464597.1319, "trades": 3290, "taker_buy_base": 3766653.0, "taker_buy_quote": 212259.8903 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0542, "high": 0.0548, "low": 0.0538, "close": 0.0546, "volume": 855391.0, "close_time": 1766404799999, "quote_volume": 46310.8612, "trades": 419, "taker_buy_base": 581514.0, "taker_buy_quote": 31486.5971 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0546, "high": 0.0548, "low": 0.0539, "close": 0.0543, "volume": 709815.0, "close_time": 1766419199999, "quote_volume": 38590.0969, "trades": 326, "taker_buy_base": 281689.0, "taker_buy_quote": 15310.765 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0543, "high": 0.0546, "low": 0.0534, "close": 0.0535, "volume": 773243.0, "close_time": 1766433599999, "quote_volume": 41730.4732, "trades": 531, "taker_buy_base": 375879.0, "taker_buy_quote": 20272.0711 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0535, "high": 0.0544, "low": 0.0531, "close": 0.0544, "volume": 401898.0, "close_time": 1766447999999, "quote_volume": 21597.3738, "trades": 391, "taker_buy_base": 189075.0, "taker_buy_quote": 10189.5122 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0544, "high": 0.0545, "low": 0.053, "close": 0.0533, "volume": 809768.0, "close_time": 1766462399999, "quote_volume": 43640.8317, "trades": 768, "taker_buy_base": 365023.0, "taker_buy_quote": 19681.6024 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0533, "high": 0.0535, "low": 0.0528, "close": 0.0531, "volume": 528090.0, "close_time": 1766476799999, "quote_volume": 28057.707, "trades": 505, "taker_buy_base": 183128.0, "taker_buy_quote": 9733.2582 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.053, "high": 0.0539, "low": 0.053, "close": 0.0536, "volume": 395519.0, "close_time": 1766491199999, "quote_volume": 21123.7159, "trades": 486, "taker_buy_base": 168451.0, "taker_buy_quote": 8996.1367 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0535, "high": 0.0535, "low": 0.0524, "close": 0.053, "volume": 1023880.0, "close_time": 1766505599999, "quote_volume": 54291.6495, "trades": 924, "taker_buy_base": 511799.0, "taker_buy_quote": 27131.5364 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0528, "high": 0.054, "low": 0.0527, "close": 0.0538, "volume": 792563.0, "close_time": 1766519999999, "quote_volume": 42423.8907, "trades": 617, "taker_buy_base": 364263.0, "taker_buy_quote": 19506.9265 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0538, "high": 0.0542, "low": 0.0533, "close": 0.0537, "volume": 530590.0, "close_time": 1766534399999, "quote_volume": 28498.9504, "trades": 579, "taker_buy_base": 192067.0, "taker_buy_quote": 10315.6436 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0524, "close": 0.0531, "volume": 421130.0, "close_time": 1766548799999, "quote_volume": 22406.8919, "trades": 402, "taker_buy_base": 198654.0, "taker_buy_quote": 10557.483 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0531, "high": 0.0532, "low": 0.0526, "close": 0.0527, "volume": 536872.0, "close_time": 1766563199999, "quote_volume": 28364.0898, "trades": 424, "taker_buy_base": 303584.0, "taker_buy_quote": 16042.9693 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0526, "high": 0.0532, "low": 0.0525, "close": 0.0529, "volume": 323859.0, "close_time": 1766577599999, "quote_volume": 17128.0565, "trades": 501, "taker_buy_base": 99923.0, "taker_buy_quote": 5287.1033 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0529, "high": 0.0534, "low": 0.0525, "close": 0.0531, "volume": 400057.0, "close_time": 1766591999999, "quote_volume": 21206.3104, "trades": 560, "taker_buy_base": 167362.0, "taker_buy_quote": 8884.7371 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0532, "high": 0.0534, "low": 0.0528, "close": 0.0532, "volume": 385792.0, "close_time": 1766606399999, "quote_volume": 20463.9845, "trades": 558, "taker_buy_base": 186838.0, "taker_buy_quote": 9918.9964 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0533, "high": 0.0539, "low": 0.0532, "close": 0.0537, "volume": 292813.0, "close_time": 1766620799999, "quote_volume": 15669.2131, "trades": 386, "taker_buy_base": 143440.0, "taker_buy_quote": 7679.8941 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0537, "high": 0.0541, "low": 0.0533, "close": 0.0539, "volume": 554047.0, "close_time": 1766635199999, "quote_volume": 29710.0139, "trades": 493, "taker_buy_base": 305706.0, "taker_buy_quote": 16388.8015 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0539, "high": 0.0542, "low": 0.0535, "close": 0.0541, "volume": 511902.0, "close_time": 1766649599999, "quote_volume": 27544.9832, "trades": 494, "taker_buy_base": 321865.0, "taker_buy_quote": 17326.5948 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.054, "high": 0.0543, "low": 0.0533, "close": 0.0536, "volume": 494338.0, "close_time": 1766663999999, "quote_volume": 26613.8505, "trades": 493, "taker_buy_base": 205123.0, "taker_buy_quote": 11040.7011 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0536, "high": 0.0541, "low": 0.0533, "close": 0.0539, "volume": 416704.0, "close_time": 1766678399999, "quote_volume": 22397.1866, "trades": 455, "taker_buy_base": 208216.0, "taker_buy_quote": 11194.3795 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0539, "high": 0.0541, "low": 0.0534, "close": 0.054, "volume": 743493.0, "close_time": 1766692799999, "quote_volume": 40047.2607, "trades": 864, "taker_buy_base": 337982.0, "taker_buy_quote": 18203.9177 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.054, "high": 0.054, "low": 0.0527, "close": 0.0528, "volume": 761641.0, "close_time": 1766707199999, "quote_volume": 40543.7651, "trades": 1232, "taker_buy_base": 440620.0, "taker_buy_quote": 23460.2263 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0527, "high": 0.0543, "low": 0.0523, "close": 0.0538, "volume": 1048040.0, "close_time": 1766721599999, "quote_volume": 55843.9837, "trades": 1163, "taker_buy_base": 502419.0, "taker_buy_quote": 26733.2473 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0538, "high": 0.0543, "low": 0.0534, "close": 0.0534, "volume": 473725.0, "close_time": 1766735999999, "quote_volume": 25558.0113, "trades": 554, "taker_buy_base": 297051.0, "taker_buy_quote": 16040.5769 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0534, "high": 0.0542, "low": 0.0534, "close": 0.0539, "volume": 602307.0, "close_time": 1766750399999, "quote_volume": 32426.4261, "trades": 687, "taker_buy_base": 289918.0, "taker_buy_quote": 15602.4438 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0539, "high": 0.0546, "low": 0.053, "close": 0.0533, "volume": 1589375.0, "close_time": 1766764799999, "quote_volume": 85767.1247, "trades": 802, "taker_buy_base": 899452.0, "taker_buy_quote": 48603.5904 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0533, "high": 0.0538, "low": 0.053, "close": 0.0537, "volume": 507529.0, "close_time": 1766779199999, "quote_volume": 27124.2925, "trades": 416, "taker_buy_base": 314563.0, "taker_buy_quote": 16821.4498 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0536, "high": 0.054, "low": 0.053, "close": 0.0532, "volume": 223010.0, "close_time": 1766793599999, "quote_volume": 11926.7211, "trades": 342, "taker_buy_base": 95288.0, "taker_buy_quote": 5094.4717 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0532, "high": 0.0547, "low": 0.0531, "close": 0.0545, "volume": 658288.0, "close_time": 1766807999999, "quote_volume": 35478.5666, "trades": 567, "taker_buy_base": 285532.0, "taker_buy_quote": 15396.8405 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0545, "high": 0.0558, "low": 0.0543, "close": 0.0555, "volume": 1373929.0, "close_time": 1766822399999, "quote_volume": 75636.6433, "trades": 1221, "taker_buy_base": 703825.0, "taker_buy_quote": 38725.2261 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0555, "high": 0.0779, "low": 0.0548, "close": 0.0731, "volume": 70625450.0, "close_time": 1766836799999, "quote_volume": 4675558.0335, "trades": 33510, "taker_buy_base": 36854855.0, "taker_buy_quote": 2433064.5994 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0729, "high": 0.076, "low": 0.0684, "close": 0.0707, "volume": 61044768.0, "close_time": 1766851199999, "quote_volume": 4382257.081, "trades": 35426, "taker_buy_base": 29194301.0, "taker_buy_quote": 2097327.7591 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0708, "high": 0.071, "low": 0.0672, "close": 0.0689, "volume": 33688838.0, "close_time": 1766865599999, "quote_volume": 2329564.1948, "trades": 15972, "taker_buy_base": 16395305.0, "taker_buy_quote": 1133917.5193 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0689, "high": 0.0692, "low": 0.0639, "close": 0.0645, "volume": 19518321.0, "close_time": 1766879999999, "quote_volume": 1295817.1067, "trades": 9365, "taker_buy_base": 9797698.0, "taker_buy_quote": 650446.1991 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0644, "high": 0.0675, "low": 0.0615, "close": 0.0626, "volume": 17738992.0, "close_time": 1766894399999, "quote_volume": 1132997.4972, "trades": 8343, "taker_buy_base": 8722010.0, "taker_buy_quote": 557741.5176 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0625, "high": 0.0711, "low": 0.0619, "close": 0.0672, "volume": 34377468.0, "close_time": 1766908799999, "quote_volume": 2304782.9393, "trades": 18426, "taker_buy_base": 18083891.0, "taker_buy_quote": 1211708.8975 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0671, "high": 0.0673, "low": 0.063, "close": 0.0641, "volume": 10833153.0, "close_time": 1766923199999, "quote_volume": 699152.5076, "trades": 6179, "taker_buy_base": 5371209.0, "taker_buy_quote": 346991.8207 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0641, "high": 0.0641, "low": 0.0624, "close": 0.0628, "volume": 8096824.0, "close_time": 1766937599999, "quote_volume": 511177.2029, "trades": 3603, "taker_buy_base": 3117097.0, "taker_buy_quote": 196966.8678 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0628, "high": 0.063, "low": 0.0616, "close": 0.0619, "volume": 4246577.0, "close_time": 1766951999999, "quote_volume": 264260.705, "trades": 2466, "taker_buy_base": 1850406.0, "taker_buy_quote": 115167.9156 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0619, "high": 0.062, "low": 0.0595, "close": 0.0602, "volume": 3701360.0, "close_time": 1766966399999, "quote_volume": 222819.669, "trades": 1576, "taker_buy_base": 1867604.0, "taker_buy_quote": 112339.935 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0602, "high": 0.0623, "low": 0.0585, "close": 0.0618, "volume": 13874460.0, "close_time": 1766980799999, "quote_volume": 837832.4717, "trades": 4600, "taker_buy_base": 6161521.0, "taker_buy_quote": 372481.3397 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0617, "high": 0.0937, "low": 0.0613, "close": 0.0845, "volume": 83610852.0, "close_time": 1766995199999, "quote_volume": 6350497.1854, "trades": 36795, "taker_buy_base": 42366879.0, "taker_buy_quote": 3214685.1225 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0845, "high": 0.09, "low": 0.0777, "close": 0.0824, "volume": 58780117.0, "close_time": 1767009599999, "quote_volume": 4903376.7838, "trades": 26429, "taker_buy_base": 28734936.0, "taker_buy_quote": 2396779.3283 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0823, "high": 0.0834, "low": 0.0769, "close": 0.078, "volume": 19713653.0, "close_time": 1767023999999, "quote_volume": 1579977.9379, "trades": 12972, "taker_buy_base": 9170401.0, "taker_buy_quote": 734722.7071 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0779, "high": 0.0793, "low": 0.0759, "close": 0.077, "volume": 10772346.0, "close_time": 1767038399999, "quote_volume": 833124.7682, "trades": 8838, "taker_buy_base": 4914090.0, "taker_buy_quote": 380093.316 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0772, "high": 0.0776, "low": 0.0737, "close": 0.0758, "volume": 15377754.0, "close_time": 1767052799999, "quote_volume": 1156158.1011, "trades": 11027, "taker_buy_base": 7897369.0, "taker_buy_quote": 593865.6195 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0757, "high": 0.0757, "low": 0.0714, "close": 0.072, "volume": 12395565.0, "close_time": 1767067199999, "quote_volume": 903614.2518, "trades": 7883, "taker_buy_base": 6021944.0, "taker_buy_quote": 438908.2396 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0721, "high": 0.0736, "low": 0.0704, "close": 0.0714, "volume": 10984904.0, "close_time": 1767081599999, "quote_volume": 788434.8748, "trades": 5904, "taker_buy_base": 5936981.0, "taker_buy_quote": 426323.6337 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0714, "high": 0.0715, "low": 0.0695, "close": 0.0696, "volume": 11929858.0, "close_time": 1767095999999, "quote_volume": 843684.9895, "trades": 4216, "taker_buy_base": 5559304.0, "taker_buy_quote": 393374.6506 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0695, "high": 0.0707, "low": 0.0688, "close": 0.0699, "volume": 8778385.0, "close_time": 1767110399999, "quote_volume": 612206.9914, "trades": 4069, "taker_buy_base": 4097134.0, "taker_buy_quote": 285760.8193 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0699, "high": 0.0734, "low": 0.0698, "close": 0.0717, "volume": 13822304.0, "close_time": 1767124799999, "quote_volume": 987616.4205, "trades": 6631, "taker_buy_base": 7898670.0, "taker_buy_quote": 564918.4683 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0716, "high": 0.0721, "low": 0.0699, "close": 0.07, "volume": 2786244.0, "close_time": 1767139199999, "quote_volume": 198067.9165, "trades": 1966, "taker_buy_base": 1043239.0, "taker_buy_quote": 74293.1417 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0699, "high": 0.0701, "low": 0.0669, "close": 0.0676, "volume": 5549342.0, "close_time": 1767153599999, "quote_volume": 376811.4255, "trades": 3384, "taker_buy_base": 2650649.0, "taker_buy_quote": 179801.4483 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0676, "high": 0.069, "low": 0.0656, "close": 0.0662, "volume": 10378935.0, "close_time": 1767167999999, "quote_volume": 700216.502, "trades": 6094, "taker_buy_base": 4323188.0, "taker_buy_quote": 292057.8098 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0662, "high": 0.0691, "low": 0.0649, "close": 0.0662, "volume": 9000044.0, "close_time": 1767182399999, "quote_volume": 597824.0526, "trades": 4341, "taker_buy_base": 4936752.0, "taker_buy_quote": 328225.6493 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0661, "high": 0.0673, "low": 0.0656, "close": 0.0658, "volume": 4051591.0, "close_time": 1767196799999, "quote_volume": 269393.7273, "trades": 2108, "taker_buy_base": 2018099.0, "taker_buy_quote": 134195.7617 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0659, "high": 0.0661, "low": 0.0639, "close": 0.064, "volume": 3529596.0, "close_time": 1767211199999, "quote_volume": 228122.4397, "trades": 2812, "taker_buy_base": 1612448.0, "taker_buy_quote": 104205.0929 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.064, "high": 0.0642, "low": 0.0629, "close": 0.0642, "volume": 3089247.0, "close_time": 1767225599999, "quote_volume": 196378.9226, "trades": 1920, "taker_buy_base": 1457512.0, "taker_buy_quote": 92649.7424 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0641, "high": 0.0702, "low": 0.0621, "close": 0.0692, "volume": 13464732.0, "close_time": 1767239999999, "quote_volume": 895532.3905, "trades": 8195, "taker_buy_base": 7416258.0, "taker_buy_quote": 494089.0365 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0617, "close": 0.063, "volume": 7615536.0, "close_time": 1767254399999, "quote_volume": 491658.2611, "trades": 5669, "taker_buy_base": 2979355.0, "taker_buy_quote": 191313.3232 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0628, "high": 0.0638, "low": 0.0623, "close": 0.0632, "volume": 2622321.0, "close_time": 1767268799999, "quote_volume": 165430.9546, "trades": 1887, "taker_buy_base": 1266264.0, "taker_buy_quote": 79897.7576 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0632, "high": 0.0654, "low": 0.0625, "close": 0.0635, "volume": 5452811.0, "close_time": 1767283199999, "quote_volume": 347847.96, "trades": 3587, "taker_buy_base": 2825740.0, "taker_buy_quote": 180194.4493 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0636, "high": 0.0647, "low": 0.0634, "close": 0.0644, "volume": 2125296.0, "close_time": 1767297599999, "quote_volume": 136188.5752, "trades": 1644, "taker_buy_base": 1236610.0, "taker_buy_quote": 79208.812 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0643, "high": 0.065, "low": 0.0635, "close": 0.0649, "volume": 2040398.0, "close_time": 1767311999999, "quote_volume": 130943.0097, "trades": 1356, "taker_buy_base": 1108493.0, "taker_buy_quote": 71210.3533 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0627, "close": 0.0633, "volume": 2052635.0, "close_time": 1767326399999, "quote_volume": 130361.7382, "trades": 1260, "taker_buy_base": 977046.0, "taker_buy_quote": 62014.3247 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0623, "close": 0.0626, "volume": 1227870.0, "close_time": 1767340799999, "quote_volume": 77154.5108, "trades": 717, "taker_buy_base": 603869.0, "taker_buy_quote": 37985.6463 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0625, "high": 0.0633, "low": 0.0623, "close": 0.0627, "volume": 1746567.0, "close_time": 1767355199999, "quote_volume": 109626.8213, "trades": 881, "taker_buy_base": 1129106.0, "taker_buy_quote": 70883.7396 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0627, "high": 0.0639, "low": 0.0625, "close": 0.0632, "volume": 3711240.0, "close_time": 1767369599999, "quote_volume": 234543.9856, "trades": 1781, "taker_buy_base": 2075971.0, "taker_buy_quote": 131191.9939 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0632, "high": 0.0656, "low": 0.0632, "close": 0.0645, "volume": 3005994.0, "close_time": 1767383999999, "quote_volume": 193784.5386, "trades": 1918, "taker_buy_base": 1554168.0, "taker_buy_quote": 100204.7845 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0645, "high": 0.0657, "low": 0.064, "close": 0.0653, "volume": 1893582.0, "close_time": 1767398399999, "quote_volume": 122138.1551, "trades": 1096, "taker_buy_base": 801277.0, "taker_buy_quote": 51751.4794 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0653, "high": 0.0664, "low": 0.064, "close": 0.0654, "volume": 2841743.0, "close_time": 1767412799999, "quote_volume": 183863.2116, "trades": 2167, "taker_buy_base": 1234592.0, "taker_buy_quote": 79911.4379 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0653, "high": 0.0655, "low": 0.0626, "close": 0.0628, "volume": 2561735.0, "close_time": 1767427199999, "quote_volume": 163667.6944, "trades": 1614, "taker_buy_base": 1167276.0, "taker_buy_quote": 74794.5517 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0628, "high": 0.064, "low": 0.0625, "close": 0.0638, "volume": 2438855.0, "close_time": 1767441599999, "quote_volume": 154570.6943, "trades": 1209, "taker_buy_base": 1080075.0, "taker_buy_quote": 68328.183 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0637, "high": 0.0643, "low": 0.0623, "close": 0.0627, "volume": 4495387.0, "close_time": 1767455999999, "quote_volume": 283806.4488, "trades": 1418, "taker_buy_base": 1679303.0, "taker_buy_quote": 106429.4915 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0627, "high": 0.0637, "low": 0.0626, "close": 0.0637, "volume": 2729856.0, "close_time": 1767470399999, "quote_volume": 172659.0868, "trades": 1626, "taker_buy_base": 1581764.0, "taker_buy_quote": 100092.8946 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0637, "high": 0.0641, "low": 0.063, "close": 0.0639, "volume": 1222272.0, "close_time": 1767484799999, "quote_volume": 77612.9015, "trades": 1337, "taker_buy_base": 664695.0, "taker_buy_quote": 42242.1614 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.064, "high": 0.0653, "low": 0.0637, "close": 0.0641, "volume": 2824551.0, "close_time": 1767499199999, "quote_volume": 181822.6758, "trades": 2592, "taker_buy_base": 1745372.0, "taker_buy_quote": 112428.8751 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0641, "high": 0.0641, "low": 0.063, "close": 0.0636, "volume": 2065715.0, "close_time": 1767513599999, "quote_volume": 131386.0747, "trades": 1057, "taker_buy_base": 1011201.0, "taker_buy_quote": 64331.2382 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0636, "high": 0.0638, "low": 0.0632, "close": 0.0635, "volume": 1697830.0, "close_time": 1767527999999, "quote_volume": 107874.757, "trades": 1135, "taker_buy_base": 879394.0, "taker_buy_quote": 55884.6788 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0634, "high": 0.0642, "low": 0.0633, "close": 0.0635, "volume": 1394924.0, "close_time": 1767542399999, "quote_volume": 88825.6258, "trades": 1109, "taker_buy_base": 689786.0, "taker_buy_quote": 43943.1978 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0635, "high": 0.064, "low": 0.063, "close": 0.0637, "volume": 2516993.0, "close_time": 1767556799999, "quote_volume": 160037.3197, "trades": 1726, "taker_buy_base": 1347114.0, "taker_buy_quote": 85675.0159 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0636, "high": 0.0639, "low": 0.0632, "close": 0.0637, "volume": 1628216.0, "close_time": 1767571199999, "quote_volume": 103518.9784, "trades": 1878, "taker_buy_base": 1075689.0, "taker_buy_quote": 68410.9913 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0636, "high": 0.0659, "low": 0.0631, "close": 0.0637, "volume": 4041814.0, "close_time": 1767585599999, "quote_volume": 259979.324, "trades": 3339, "taker_buy_base": 2014780.0, "taker_buy_quote": 129609.7323 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0637, "high": 0.0639, "low": 0.0628, "close": 0.0636, "volume": 1428838.0, "close_time": 1767599999999, "quote_volume": 90634.4133, "trades": 1096, "taker_buy_base": 819860.0, "taker_buy_quote": 52041.6714 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0617, "close": 0.0625, "volume": 2626468.0, "close_time": 1767614399999, "quote_volume": 164129.4537, "trades": 956, "taker_buy_base": 984739.0, "taker_buy_quote": 61524.7839 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0625, "high": 0.064, "low": 0.0624, "close": 0.0636, "volume": 3068920.0, "close_time": 1767628799999, "quote_volume": 194274.3469, "trades": 2256, "taker_buy_base": 1605630.0, "taker_buy_quote": 101649.6117 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0635, "high": 0.0654, "low": 0.0633, "close": 0.0645, "volume": 2652413.0, "close_time": 1767643199999, "quote_volume": 170901.547, "trades": 1271, "taker_buy_base": 1647524.0, "taker_buy_quote": 106273.0595 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0645, "high": 0.0651, "low": 0.0643, "close": 0.065, "volume": 1601427.0, "close_time": 1767657599999, "quote_volume": 103396.0681, "trades": 571, "taker_buy_base": 763382.0, "taker_buy_quote": 49304.2873 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0649, "high": 0.0693, "low": 0.0644, "close": 0.0679, "volume": 15245555.0, "close_time": 1767671999999, "quote_volume": 1029181.4009, "trades": 4995, "taker_buy_base": 7947361.0, "taker_buy_quote": 535965.7568 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0678, "high": 0.0747, "low": 0.067, "close": 0.0692, "volume": 26496999.0, "close_time": 1767686399999, "quote_volume": 1888921.102, "trades": 9317, "taker_buy_base": 13306140.0, "taker_buy_quote": 948926.4292 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0691, "high": 0.0705, "low": 0.0678, "close": 0.0685, "volume": 9538830.0, "close_time": 1767700799999, "quote_volume": 658410.7335, "trades": 3485, "taker_buy_base": 4918997.0, "taker_buy_quote": 339921.913 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0685, "high": 0.0691, "low": 0.067, "close": 0.0675, "volume": 4121200.0, "close_time": 1767715199999, "quote_volume": 280710.2251, "trades": 1688, "taker_buy_base": 1983206.0, "taker_buy_quote": 135159.9065 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0676, "high": 0.0678, "low": 0.0654, "close": 0.0664, "volume": 2687590.0, "close_time": 1767729599999, "quote_volume": 178953.7889, "trades": 1146, "taker_buy_base": 1267166.0, "taker_buy_quote": 84380.6961 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0663, "high": 0.0685, "low": 0.0663, "close": 0.068, "volume": 2257549.0, "close_time": 1767743999999, "quote_volume": 153197.89, "trades": 901, "taker_buy_base": 1147496.0, "taker_buy_quote": 77878.7316 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0681, "high": 0.0696, "low": 0.0658, "close": 0.0664, "volume": 3596690.0, "close_time": 1767758399999, "quote_volume": 242848.574, "trades": 1515, "taker_buy_base": 1810293.0, "taker_buy_quote": 122488.0594 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0663, "high": 0.0674, "low": 0.0656, "close": 0.0668, "volume": 2558167.0, "close_time": 1767772799999, "quote_volume": 169883.7291, "trades": 1384, "taker_buy_base": 1470566.0, "taker_buy_quote": 97749.6199 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0668, "high": 0.0678, "low": 0.0665, "close": 0.067, "volume": 2894602.0, "close_time": 1767787199999, "quote_volume": 194009.0158, "trades": 1448, "taker_buy_base": 1531491.0, "taker_buy_quote": 102720.1605 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0671, "high": 0.0673, "low": 0.0649, "close": 0.0651, "volume": 1590508.0, "close_time": 1767801599999, "quote_volume": 104508.0742, "trades": 695, "taker_buy_base": 716111.0, "taker_buy_quote": 47007.8781 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0652, "high": 0.0663, "low": 0.0651, "close": 0.0659, "volume": 612775.0, "close_time": 1767815999999, "quote_volume": 40272.2294, "trades": 456, "taker_buy_base": 301965.0, "taker_buy_quote": 19854.749 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0659, "high": 0.066, "low": 0.0643, "close": 0.0658, "volume": 802116.0, "close_time": 1767830399999, "quote_volume": 52273.0468, "trades": 529, "taker_buy_base": 405656.0, "taker_buy_quote": 26468.5314 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0659, "high": 0.0666, "low": 0.065, "close": 0.0655, "volume": 1426049.0, "close_time": 1767844799999, "quote_volume": 93846.7917, "trades": 701, "taker_buy_base": 706742.0, "taker_buy_quote": 46495.2553 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0655, "high": 0.0674, "low": 0.0648, "close": 0.0666, "volume": 1924162.0, "close_time": 1767859199999, "quote_volume": 127448.5002, "trades": 850, "taker_buy_base": 1018409.0, "taker_buy_quote": 67428.1459 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0646, "close": 0.0655, "volume": 1117714.0, "close_time": 1767873599999, "quote_volume": 73304.0093, "trades": 565, "taker_buy_base": 599168.0, "taker_buy_quote": 39251.5325 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0656, "high": 0.0661, "low": 0.0646, "close": 0.0661, "volume": 1138582.0, "close_time": 1767887999999, "quote_volume": 74342.158, "trades": 521, "taker_buy_base": 507442.0, "taker_buy_quote": 33157.532 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0661, "high": 0.0662, "low": 0.0653, "close": 0.0654, "volume": 937794.0, "close_time": 1767902399999, "quote_volume": 61678.4632, "trades": 330, "taker_buy_base": 520785.0, "taker_buy_quote": 34309.1782 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0653, "high": 0.0664, "low": 0.065, "close": 0.0662, "volume": 318773.0, "close_time": 1767916799999, "quote_volume": 20928.9235, "trades": 203, "taker_buy_base": 200990.0, "taker_buy_quote": 13194.8709 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0647, "close": 0.0654, "volume": 1119081.0, "close_time": 1767931199999, "quote_volume": 73229.8625, "trades": 378, "taker_buy_base": 604031.0, "taker_buy_quote": 39547.8681 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0655, "high": 0.0655, "low": 0.0646, "close": 0.0648, "volume": 888042.0, "close_time": 1767945599999, "quote_volume": 57871.7867, "trades": 280, "taker_buy_base": 393812.0, "taker_buy_quote": 25655.7011 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0632, "close": 0.0642, "volume": 2011516.0, "close_time": 1767959999999, "quote_volume": 128399.556, "trades": 1195, "taker_buy_base": 861761.0, "taker_buy_quote": 55080.5855 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0642, "high": 0.0658, "low": 0.0637, "close": 0.0649, "volume": 950538.0, "close_time": 1767974399999, "quote_volume": 61479.8758, "trades": 479, "taker_buy_base": 558962.0, "taker_buy_quote": 36088.7836 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0651, "high": 0.0656, "low": 0.0638, "close": 0.064, "volume": 573758.0, "close_time": 1767988799999, "quote_volume": 37023.6275, "trades": 417, "taker_buy_base": 335420.0, "taker_buy_quote": 21667.8668 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0639, "high": 0.0649, "low": 0.0639, "close": 0.0646, "volume": 639921.0, "close_time": 1768003199999, "quote_volume": 41212.6152, "trades": 282, "taker_buy_base": 362134.0, "taker_buy_quote": 23327.3426 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0646, "high": 0.0646, "low": 0.0636, "close": 0.0642, "volume": 606676.0, "close_time": 1768017599999, "quote_volume": 38899.4223, "trades": 387, "taker_buy_base": 313752.0, "taker_buy_quote": 20103.7043 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0639, "high": 0.0655, "low": 0.0636, "close": 0.0655, "volume": 865745.0, "close_time": 1768031999999, "quote_volume": 55549.9633, "trades": 610, "taker_buy_base": 408003.0, "taker_buy_quote": 26233.7326 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0654, "high": 0.0696, "low": 0.0644, "close": 0.0646, "volume": 11536245.0, "close_time": 1768046399999, "quote_volume": 768090.3111, "trades": 4683, "taker_buy_base": 5976521.0, "taker_buy_quote": 398684.9398 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0646, "high": 0.0653, "low": 0.0643, "close": 0.0646, "volume": 1170780.0, "close_time": 1768060799999, "quote_volume": 75911.1764, "trades": 507, "taker_buy_base": 599512.0, "taker_buy_quote": 38907.5073 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0645, "high": 0.0649, "low": 0.064, "close": 0.0646, "volume": 712079.0, "close_time": 1768075199999, "quote_volume": 45850.5675, "trades": 330, "taker_buy_base": 475444.0, "taker_buy_quote": 30614.9705 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0646, "high": 0.0646, "low": 0.063, "close": 0.0639, "volume": 779150.0, "close_time": 1768089599999, "quote_volume": 49713.6196, "trades": 349, "taker_buy_base": 296670.0, "taker_buy_quote": 18882.9538 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0639, "high": 0.0668, "low": 0.0627, "close": 0.0632, "volume": 5300019.0, "close_time": 1768103999999, "quote_volume": 342851.771, "trades": 1791, "taker_buy_base": 2961542.0, "taker_buy_quote": 192009.4956 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0632, "high": 0.0634, "low": 0.0628, "close": 0.0633, "volume": 659376.0, "close_time": 1768118399999, "quote_volume": 41609.7477, "trades": 247, "taker_buy_base": 332104.0, "taker_buy_quote": 20974.6611 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0632, "high": 0.0637, "low": 0.0631, "close": 0.0637, "volume": 504145.0, "close_time": 1768132799999, "quote_volume": 31965.8265, "trades": 251, "taker_buy_base": 250902.0, "taker_buy_quote": 15915.0106 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0637, "high": 0.064, "low": 0.0631, "close": 0.0634, "volume": 1051295.0, "close_time": 1768147199999, "quote_volume": 66813.992, "trades": 304, "taker_buy_base": 455583.0, "taker_buy_quote": 28973.9603 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0634, "high": 0.0654, "low": 0.0633, "close": 0.064, "volume": 2658597.0, "close_time": 1768161599999, "quote_volume": 171536.2108, "trades": 929, "taker_buy_base": 1481279.0, "taker_buy_quote": 95646.3772 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.064, "high": 0.064, "low": 0.0626, "close": 0.0633, "volume": 730182.0, "close_time": 1768175999999, "quote_volume": 46268.6338, "trades": 322, "taker_buy_base": 290067.0, "taker_buy_quote": 18386.0134 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0633, "high": 0.0643, "low": 0.0623, "close": 0.0635, "volume": 1641484.0, "close_time": 1768190399999, "quote_volume": 103807.6084, "trades": 821, "taker_buy_base": 608708.0, "taker_buy_quote": 38593.5856 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0634, "high": 0.0644, "low": 0.0631, "close": 0.0633, "volume": 1106741.0, "close_time": 1768204799999, "quote_volume": 70440.4864, "trades": 526, "taker_buy_base": 577169.0, "taker_buy_quote": 36758.7179 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0622, "close": 0.0625, "volume": 943445.0, "close_time": 1768219199999, "quote_volume": 59198.79, "trades": 454, "taker_buy_base": 382111.0, "taker_buy_quote": 24010.093 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0625, "high": 0.0628, "low": 0.0609, "close": 0.0627, "volume": 812769.0, "close_time": 1768233599999, "quote_volume": 50304.1123, "trades": 497, "taker_buy_base": 447326.0, "taker_buy_quote": 27736.1188 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0627, "high": 0.0632, "low": 0.0619, "close": 0.0621, "volume": 691733.0, "close_time": 1768247999999, "quote_volume": 43188.0407, "trades": 414, "taker_buy_base": 422544.0, "taker_buy_quote": 26407.9914 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0621, "high": 0.0626, "low": 0.0617, "close": 0.0623, "volume": 740672.0, "close_time": 1768262399999, "quote_volume": 46038.6519, "trades": 306, "taker_buy_base": 426051.0, "taker_buy_quote": 26513.5132 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0623, "high": 0.0625, "low": 0.0617, "close": 0.0623, "volume": 402575.0, "close_time": 1768276799999, "quote_volume": 25027.021, "trades": 246, "taker_buy_base": 189062.0, "taker_buy_quote": 11754.7253 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0623, "high": 0.0667, "low": 0.062, "close": 0.0654, "volume": 18502119.0, "close_time": 1768291199999, "quote_volume": 1202309.9384, "trades": 3467, "taker_buy_base": 10103083.0, "taker_buy_quote": 657285.9076 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0654, "high": 0.0658, "low": 0.0632, "close": 0.064, "volume": 3579003.0, "close_time": 1768305599999, "quote_volume": 230372.9613, "trades": 1139, "taker_buy_base": 1492892.0, "taker_buy_quote": 96235.8782 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.064, "high": 0.0652, "low": 0.0639, "close": 0.065, "volume": 3382878.0, "close_time": 1768319999999, "quote_volume": 218299.7191, "trades": 944, "taker_buy_base": 1969620.0, "taker_buy_quote": 127098.4608 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0651, "high": 0.0659, "low": 0.0648, "close": 0.0655, "volume": 2080032.0, "close_time": 1768334399999, "quote_volume": 135655.9944, "trades": 729, "taker_buy_base": 1045502.0, "taker_buy_quote": 68213.1158 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0656, "high": 0.0669, "low": 0.0646, "close": 0.0653, "volume": 2673484.0, "close_time": 1768348799999, "quote_volume": 176574.9777, "trades": 979, "taker_buy_base": 1324760.0, "taker_buy_quote": 87524.8973 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0654, "high": 0.0683, "low": 0.0653, "close": 0.0682, "volume": 4648974.0, "close_time": 1768363199999, "quote_volume": 312670.3579, "trades": 1354, "taker_buy_base": 2387229.0, "taker_buy_quote": 160628.9311 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0682, "high": 0.0687, "low": 0.0673, "close": 0.0676, "volume": 2898739.0, "close_time": 1768377599999, "quote_volume": 197019.5144, "trades": 937, "taker_buy_base": 1378071.0, "taker_buy_quote": 93677.9484 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0676, "high": 0.0687, "low": 0.0669, "close": 0.0684, "volume": 3489891.0, "close_time": 1768391999999, "quote_volume": 236575.1941, "trades": 1240, "taker_buy_base": 1976118.0, "taker_buy_quote": 133887.9396 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0684, "high": 0.0691, "low": 0.0673, "close": 0.0684, "volume": 3807804.0, "close_time": 1768406399999, "quote_volume": 260501.4911, "trades": 2986, "taker_buy_base": 2012329.0, "taker_buy_quote": 137741.3316 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0684, "high": 0.0687, "low": 0.066, "close": 0.0674, "volume": 2686786.0, "close_time": 1768420799999, "quote_volume": 181397.5931, "trades": 900, "taker_buy_base": 954678.0, "taker_buy_quote": 64495.4521 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0676, "high": 0.068, "low": 0.0669, "close": 0.0675, "volume": 1606571.0, "close_time": 1768435199999, "quote_volume": 108161.0321, "trades": 524, "taker_buy_base": 784409.0, "taker_buy_quote": 52829.2717 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0675, "high": 0.0675, "low": 0.0662, "close": 0.0664, "volume": 2210858.0, "close_time": 1768449599999, "quote_volume": 147372.6274, "trades": 1031, "taker_buy_base": 1067716.0, "taker_buy_quote": 71195.7421 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0663, "high": 0.0693, "low": 0.0663, "close": 0.0691, "volume": 2608643.0, "close_time": 1768463999999, "quote_volume": 178131.6568, "trades": 1246, "taker_buy_base": 1418641.0, "taker_buy_quote": 96854.7901 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0691, "high": 0.0692, "low": 0.0673, "close": 0.0675, "volume": 2541279.0, "close_time": 1768478399999, "quote_volume": 173051.6847, "trades": 1054, "taker_buy_base": 1135052.0, "taker_buy_quote": 77262.9879 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0675, "high": 0.0686, "low": 0.0654, "close": 0.0665, "volume": 2827771.0, "close_time": 1768492799999, "quote_volume": 190352.1029, "trades": 1307, "taker_buy_base": 1568930.0, "taker_buy_quote": 105772.7912 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0666, "high": 0.0675, "low": 0.0649, "close": 0.0655, "volume": 6504061.0, "close_time": 1768507199999, "quote_volume": 429470.3677, "trades": 3273, "taker_buy_base": 3120037.0, "taker_buy_quote": 206157.6163 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0656, "high": 0.0663, "low": 0.0651, "close": 0.0663, "volume": 1167974.0, "close_time": 1768521599999, "quote_volume": 76780.0763, "trades": 562, "taker_buy_base": 573498.0, "taker_buy_quote": 37726.2461 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0663, "high": 0.0663, "low": 0.0649, "close": 0.0651, "volume": 1066329.0, "close_time": 1768535999999, "quote_volume": 69866.3764, "trades": 615, "taker_buy_base": 541024.0, "taker_buy_quote": 35453.1741 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0652, "high": 0.0666, "low": 0.0647, "close": 0.0665, "volume": 1393090.0, "close_time": 1768550399999, "quote_volume": 91661.5384, "trades": 715, "taker_buy_base": 765755.0, "taker_buy_quote": 50358.9744 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0666, "high": 0.067, "low": 0.0661, "close": 0.067, "volume": 928094.0, "close_time": 1768564799999, "quote_volume": 61844.944, "trades": 374, "taker_buy_base": 514861.0, "taker_buy_quote": 34314.672 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0671, "high": 0.0672, "low": 0.0645, "close": 0.0651, "volume": 1231582.0, "close_time": 1768579199999, "quote_volume": 81367.1895, "trades": 848, "taker_buy_base": 645224.0, "taker_buy_quote": 42638.9734 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.065, "high": 0.0669, "low": 0.065, "close": 0.066, "volume": 1577199.0, "close_time": 1768593599999, "quote_volume": 104460.6364, "trades": 1047, "taker_buy_base": 586154.0, "taker_buy_quote": 38833.8745 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.066, "high": 0.0681, "low": 0.0656, "close": 0.0679, "volume": 2154431.0, "close_time": 1768607999999, "quote_volume": 145217.5615, "trades": 819, "taker_buy_base": 1075302.0, "taker_buy_quote": 72391.7624 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0679, "high": 0.0681, "low": 0.0665, "close": 0.067, "volume": 1958652.0, "close_time": 1768622399999, "quote_volume": 131263.6994, "trades": 1468, "taker_buy_base": 735765.0, "taker_buy_quote": 49238.6013 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0669, "high": 0.0679, "low": 0.0666, "close": 0.0678, "volume": 1178990.0, "close_time": 1768636799999, "quote_volume": 79312.0681, "trades": 1620, "taker_buy_base": 604828.0, "taker_buy_quote": 40704.7888 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0677, "high": 0.0679, "low": 0.0672, "close": 0.0673, "volume": 842440.0, "close_time": 1768651199999, "quote_volume": 56985.7357, "trades": 708, "taker_buy_base": 475421.0, "taker_buy_quote": 32170.1426 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0672, "high": 0.0687, "low": 0.0672, "close": 0.0684, "volume": 1325887.0, "close_time": 1768665599999, "quote_volume": 90440.5899, "trades": 1229, "taker_buy_base": 771182.0, "taker_buy_quote": 52604.5899 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0673, "close": 0.0673, "volume": 2064155.0, "close_time": 1768679999999, "quote_volume": 139712.2985, "trades": 1436, "taker_buy_base": 913872.0, "taker_buy_quote": 61855.8299 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0675, "high": 0.068, "low": 0.0669, "close": 0.0671, "volume": 870222.0, "close_time": 1768694399999, "quote_volume": 58689.157, "trades": 851, "taker_buy_base": 370524.0, "taker_buy_quote": 24993.4807 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.067, "high": 0.0671, "low": 0.0658, "close": 0.0659, "volume": 1296213.0, "close_time": 1768708799999, "quote_volume": 86166.3112, "trades": 1431, "taker_buy_base": 594947.0, "taker_buy_quote": 39555.6594 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0659, "high": 0.066, "low": 0.065, "close": 0.0652, "volume": 1013754.0, "close_time": 1768723199999, "quote_volume": 66291.3078, "trades": 814, "taker_buy_base": 361580.0, "taker_buy_quote": 23640.1652 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0649, "close": 0.0651, "volume": 611933.0, "close_time": 1768737599999, "quote_volume": 39870.7339, "trades": 738, "taker_buy_base": 294659.0, "taker_buy_quote": 19212.5677 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0651, "high": 0.0656, "low": 0.0647, "close": 0.0656, "volume": 694084.0, "close_time": 1768751999999, "quote_volume": 45199.893, "trades": 707, "taker_buy_base": 379651.0, "taker_buy_quote": 24752.4275 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0656, "high": 0.0666, "low": 0.0655, "close": 0.0662, "volume": 719491.0, "close_time": 1768766399999, "quote_volume": 47546.1656, "trades": 514, "taker_buy_base": 455052.0, "taker_buy_quote": 30072.9545 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0662, "high": 0.0675, "low": 0.0632, "close": 0.0634, "volume": 3758332.0, "close_time": 1768780799999, "quote_volume": 248341.2316, "trades": 2404, "taker_buy_base": 1944325.0, "taker_buy_quote": 128584.6744 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0633, "high": 0.0633, "low": 0.0541, "close": 0.0612, "volume": 5958108.0, "close_time": 1768795199999, "quote_volume": 355017.0265, "trades": 4947, "taker_buy_base": 3178860.0, "taker_buy_quote": 189254.2904 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0611, "high": 0.0611, "low": 0.0598, "close": 0.0603, "volume": 1004883.0, "close_time": 1768809599999, "quote_volume": 60583.7838, "trades": 755, "taker_buy_base": 389829.0, "taker_buy_quote": 23522.4583 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0602, "high": 0.0611, "low": 0.0601, "close": 0.0605, "volume": 554807.0, "close_time": 1768823999999, "quote_volume": 33600.9337, "trades": 394, "taker_buy_base": 357762.0, "taker_buy_quote": 21670.764 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0605, "high": 0.0612, "low": 0.0601, "close": 0.061, "volume": 975376.0, "close_time": 1768838399999, "quote_volume": 59172.6798, "trades": 682, "taker_buy_base": 594884.0, "taker_buy_quote": 36158.2609 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.061, "high": 0.0617, "low": 0.0608, "close": 0.0616, "volume": 506426.0, "close_time": 1768852799999, "quote_volume": 31027.7107, "trades": 335, "taker_buy_base": 264542.0, "taker_buy_quote": 16210.4644 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0616, "high": 0.0616, "low": 0.0605, "close": 0.061, "volume": 798329.0, "close_time": 1768867199999, "quote_volume": 48872.5577, "trades": 571, "taker_buy_base": 358526.0, "taker_buy_quote": 21936.2328 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0608, "high": 0.0642, "low": 0.0605, "close": 0.0628, "volume": 4343529.0, "close_time": 1768881599999, "quote_volume": 273208.3781, "trades": 2750, "taker_buy_base": 2877696.0, "taker_buy_quote": 181107.1736 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0629, "high": 0.0641, "low": 0.0609, "close": 0.061, "volume": 3055830.0, "close_time": 1768895999999, "quote_volume": 191225.3557, "trades": 2382, "taker_buy_base": 1528835.0, "taker_buy_quote": 95828.8922 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.061, "high": 0.061, "low": 0.0591, "close": 0.0592, "volume": 781749.0, "close_time": 1768910399999, "quote_volume": 46961.0815, "trades": 562, "taker_buy_base": 349207.0, "taker_buy_quote": 20947.7437 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0592, "high": 0.0603, "low": 0.059, "close": 0.0596, "volume": 2723415.0, "close_time": 1768924799999, "quote_volume": 162520.2511, "trades": 2328, "taker_buy_base": 2006221.0, "taker_buy_quote": 119730.4664 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0597, "high": 0.0598, "low": 0.0582, "close": 0.0584, "volume": 1403319.0, "close_time": 1768939199999, "quote_volume": 82438.9092, "trades": 1973, "taker_buy_base": 835518.0, "taker_buy_quote": 49129.7418 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0584, "high": 0.0593, "low": 0.0571, "close": 0.0585, "volume": 1649067.0, "close_time": 1768953599999, "quote_volume": 96322.3662, "trades": 691, "taker_buy_base": 1097230.0, "taker_buy_quote": 64171.6436 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0586, "high": 0.0599, "low": 0.0585, "close": 0.0595, "volume": 1265610.0, "close_time": 1768967999999, "quote_volume": 75045.7028, "trades": 728, "taker_buy_base": 524869.0, "taker_buy_quote": 31122.8871 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0595, "high": 0.0596, "low": 0.0589, "close": 0.059, "volume": 610048.0, "close_time": 1768982399999, "quote_volume": 36167.672, "trades": 592, "taker_buy_base": 299174.0, "taker_buy_quote": 17721.3118 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0591, "high": 0.0603, "low": 0.0587, "close": 0.0591, "volume": 1932736.0, "close_time": 1768996799999, "quote_volume": 115125.7546, "trades": 950, "taker_buy_base": 1255834.0, "taker_buy_quote": 74857.3498 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0591, "high": 0.0604, "low": 0.0584, "close": 0.06, "volume": 1210351.0, "close_time": 1769011199999, "quote_volume": 72062.17, "trades": 1365, "taker_buy_base": 599393.0, "taker_buy_quote": 35734.82 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0601, "high": 0.0603, "low": 0.0578, "close": 0.0602, "volume": 1241045.0, "close_time": 1769025599999, "quote_volume": 72870.5217, "trades": 1394, "taker_buy_base": 619470.0, "taker_buy_quote": 36399.8011 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0602, "high": 0.0604, "low": 0.0594, "close": 0.0597, "volume": 500002.0, "close_time": 1769039999999, "quote_volume": 29918.8216, "trades": 792, "taker_buy_base": 278856.0, "taker_buy_quote": 16677.6436 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0596, "high": 0.0606, "low": 0.0596, "close": 0.0603, "volume": 983260.0, "close_time": 1769054399999, "quote_volume": 59146.4875, "trades": 1017, "taker_buy_base": 417156.0, "taker_buy_quote": 25106.0931 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0603, "high": 0.0604, "low": 0.0593, "close": 0.0593, "volume": 522282.0, "close_time": 1769068799999, "quote_volume": 31274.3167, "trades": 686, "taker_buy_base": 302557.0, "taker_buy_quote": 18126.094 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0593, "high": 0.0596, "low": 0.0588, "close": 0.0589, "volume": 2020188.0, "close_time": 1769083199999, "quote_volume": 119504.0232, "trades": 1518, "taker_buy_base": 1120012.0, "taker_buy_quote": 66300.7232 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0588, "high": 0.0591, "low": 0.0577, "close": 0.0583, "volume": 554445.0, "close_time": 1769097599999, "quote_volume": 32380.311, "trades": 825, "taker_buy_base": 303915.0, "taker_buy_quote": 17762.1118 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0583, "high": 0.0591, "low": 0.0583, "close": 0.059, "volume": 548222.0, "close_time": 1769111999999, "quote_volume": 32157.5019, "trades": 652, "taker_buy_base": 320962.0, "taker_buy_quote": 18832.9568 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.059, "high": 0.0593, "low": 0.0584, "close": 0.0586, "volume": 294984.0, "close_time": 1769126399999, "quote_volume": 17371.4676, "trades": 477, "taker_buy_base": 176633.0, "taker_buy_quote": 10407.4128 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0586, "high": 0.0594, "low": 0.0586, "close": 0.0589, "volume": 525317.0, "close_time": 1769140799999, "quote_volume": 30938.8394, "trades": 854, "taker_buy_base": 192217.0, "taker_buy_quote": 11329.1963 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0589, "high": 0.0595, "low": 0.0585, "close": 0.0586, "volume": 370999.0, "close_time": 1769155199999, "quote_volume": 21900.2313, "trades": 486, "taker_buy_base": 206225.0, "taker_buy_quote": 12177.8105 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0586, "high": 0.0591, "low": 0.0583, "close": 0.059, "volume": 674819.0, "close_time": 1769169599999, "quote_volume": 39566.6995, "trades": 703, "taker_buy_base": 328263.0, "taker_buy_quote": 19267.8106 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.059, "high": 0.0592, "low": 0.0579, "close": 0.0591, "volume": 517285.0, "close_time": 1769183999999, "quote_volume": 30384.0037, "trades": 805, "taker_buy_base": 313432.0, "taker_buy_quote": 18426.0687 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.059, "high": 0.06, "low": 0.0585, "close": 0.0587, "volume": 755061.0, "close_time": 1769198399999, "quote_volume": 44873.382, "trades": 863, "taker_buy_base": 445335.0, "taker_buy_quote": 26486.6604 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0587, "high": 0.0587, "low": 0.0577, "close": 0.0583, "volume": 859845.0, "close_time": 1769212799999, "quote_volume": 49850.5704, "trades": 545, "taker_buy_base": 263535.0, "taker_buy_quote": 15311.5021 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0575, "close": 0.0579, "volume": 491712.0, "close_time": 1769227199999, "quote_volume": 28464.1937, "trades": 482, "taker_buy_base": 248341.0, "taker_buy_quote": 14391.1661 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0579, "high": 0.0583, "low": 0.0576, "close": 0.058, "volume": 431609.0, "close_time": 1769241599999, "quote_volume": 24982.3756, "trades": 467, "taker_buy_base": 223590.0, "taker_buy_quote": 12941.2235 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.058, "high": 0.0581, "low": 0.0576, "close": 0.058, "volume": 818692.0, "close_time": 1769255999999, "quote_volume": 47338.9221, "trades": 518, "taker_buy_base": 205197.0, "taker_buy_quote": 11871.5499 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0579, "high": 0.0581, "low": 0.0575, "close": 0.0575, "volume": 442351.0, "close_time": 1769270399999, "quote_volume": 25572.2107, "trades": 513, "taker_buy_base": 221836.0, "taker_buy_quote": 12831.98 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0575, "high": 0.0578, "low": 0.0573, "close": 0.0575, "volume": 311038.0, "close_time": 1769284799999, "quote_volume": 17899.6859, "trades": 310, "taker_buy_base": 172151.0, "taker_buy_quote": 9907.7107 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0574, "high": 0.0578, "low": 0.0574, "close": 0.0577, "volume": 196264.0, "close_time": 1769299199999, "quote_volume": 11303.8871, "trades": 405, "taker_buy_base": 105431.0, "taker_buy_quote": 6075.5495 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0577, "high": 0.0597, "low": 0.0576, "close": 0.059, "volume": 1959482.0, "close_time": 1769313599999, "quote_volume": 115542.1089, "trades": 1146, "taker_buy_base": 938829.0, "taker_buy_quote": 55345.9848 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.059, "high": 0.0596, "low": 0.0586, "close": 0.0586, "volume": 726464.0, "close_time": 1769327999999, "quote_volume": 42904.8384, "trades": 545, "taker_buy_base": 433488.0, "taker_buy_quote": 25612.1589 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0586, "high": 0.06, "low": 0.0579, "close": 0.0587, "volume": 2304959.0, "close_time": 1769342399999, "quote_volume": 136245.3512, "trades": 1171, "taker_buy_base": 1166715.0, "taker_buy_quote": 68988.4497 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0587, "high": 0.0591, "low": 0.0575, "close": 0.0578, "volume": 1274655.0, "close_time": 1769356799999, "quote_volume": 74045.6278, "trades": 662, "taker_buy_base": 480724.0, "taker_buy_quote": 27914.3985 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0577, "high": 0.0577, "low": 0.0546, "close": 0.055, "volume": 2170625.0, "close_time": 1769371199999, "quote_volume": 121708.7214, "trades": 1835, "taker_buy_base": 1336233.0, "taker_buy_quote": 74925.9586 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.055, "high": 0.0559, "low": 0.0549, "close": 0.0558, "volume": 1082452.0, "close_time": 1769385599999, "quote_volume": 59884.304, "trades": 630, "taker_buy_base": 654774.0, "taker_buy_quote": 36243.5987 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0557, "high": 0.0572, "low": 0.0556, "close": 0.0568, "volume": 1354561.0, "close_time": 1769399999999, "quote_volume": 76578.1773, "trades": 598, "taker_buy_base": 810085.0, "taker_buy_quote": 45788.475 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0569, "high": 0.058, "low": 0.0568, "close": 0.0573, "volume": 1168148.0, "close_time": 1769414399999, "quote_volume": 67023.4597, "trades": 570, "taker_buy_base": 599159.0, "taker_buy_quote": 34395.8746 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0573, "high": 0.0576, "low": 0.057, "close": 0.0574, "volume": 383965.0, "close_time": 1769428799999, "quote_volume": 22009.1794, "trades": 289, "taker_buy_base": 167083.0, "taker_buy_quote": 9582.1093 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0574, "high": 0.0586, "low": 0.0572, "close": 0.0583, "volume": 1068212.0, "close_time": 1769443199999, "quote_volume": 61579.452, "trades": 724, "taker_buy_base": 585759.0, "taker_buy_quote": 33794.4554 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0584, "high": 0.0587, "low": 0.0577, "close": 0.0578, "volume": 1333998.0, "close_time": 1769457599999, "quote_volume": 77486.0559, "trades": 635, "taker_buy_base": 350444.0, "taker_buy_quote": 20414.2813 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0579, "high": 0.0587, "low": 0.0578, "close": 0.0581, "volume": 1223161.0, "close_time": 1769471999999, "quote_volume": 71435.5894, "trades": 1025, "taker_buy_base": 606498.0, "taker_buy_quote": 35417.6401 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0581, "high": 0.0661, "low": 0.0579, "close": 0.0632, "volume": 42862153.0, "close_time": 1769486399999, "quote_volume": 2676339.0612, "trades": 12684, "taker_buy_base": 22637503.0, "taker_buy_quote": 1413356.941 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0631, "high": 0.0638, "low": 0.0607, "close": 0.0611, "volume": 7964078.0, "close_time": 1769500799999, "quote_volume": 495733.2148, "trades": 1920, "taker_buy_base": 3244077.0, "taker_buy_quote": 201892.0911 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.061, "high": 0.061, "low": 0.0584, "close": 0.0586, "volume": 7369078.0, "close_time": 1769515199999, "quote_volume": 438565.1823, "trades": 2284, "taker_buy_base": 4114002.0, "taker_buy_quote": 245266.6692 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0586, "high": 0.059, "low": 0.0575, "close": 0.0587, "volume": 3371333.0, "close_time": 1769529599999, "quote_volume": 196270.6159, "trades": 1084, "taker_buy_base": 1943969.0, "taker_buy_quote": 113255.9502 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0587, "high": 0.0599, "low": 0.0583, "close": 0.0599, "volume": 2880512.0, "close_time": 1769543999999, "quote_volume": 170652.7214, "trades": 1313, "taker_buy_base": 1594124.0, "taker_buy_quote": 94476.0053 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0599, "high": 0.06, "low": 0.059, "close": 0.0596, "volume": 1922137.0, "close_time": 1769558399999, "quote_volume": 114509.4838, "trades": 556, "taker_buy_base": 658941.0, "taker_buy_quote": 39254.0564 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0596, "high": 0.0607, "low": 0.0586, "close": 0.06, "volume": 3123531.0, "close_time": 1769572799999, "quote_volume": 185307.6402, "trades": 1154, "taker_buy_base": 1650111.0, "taker_buy_quote": 98011.6595 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.06, "high": 0.061, "low": 0.0595, "close": 0.0604, "volume": 2725302.0, "close_time": 1769587199999, "quote_volume": 164424.3154, "trades": 1023, "taker_buy_base": 1314268.0, "taker_buy_quote": 79184.2127 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0603, "high": 0.0631, "low": 0.0601, "close": 0.0612, "volume": 6657959.0, "close_time": 1769601599999, "quote_volume": 411294.9749, "trades": 2166, "taker_buy_base": 3124781.0, "taker_buy_quote": 192820.9574 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0611, "high": 0.0619, "low": 0.0606, "close": 0.0614, "volume": 2282050.0, "close_time": 1769615999999, "quote_volume": 139768.0439, "trades": 864, "taker_buy_base": 1158745.0, "taker_buy_quote": 70983.2476 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0614, "high": 0.0624, "low": 0.061, "close": 0.0623, "volume": 1615490.0, "close_time": 1769630399999, "quote_volume": 99631.2945, "trades": 713, "taker_buy_base": 866445.0, "taker_buy_quote": 53445.0809 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0624, "high": 0.0628, "low": 0.0608, "close": 0.0609, "volume": 2032192.0, "close_time": 1769644799999, "quote_volume": 125909.5304, "trades": 804, "taker_buy_base": 925058.0, "taker_buy_quote": 57399.5293 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0609, "high": 0.0616, "low": 0.0589, "close": 0.0598, "volume": 3042806.0, "close_time": 1769659199999, "quote_volume": 182789.3534, "trades": 1079, "taker_buy_base": 1785683.0, "taker_buy_quote": 107301.0306 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0597, "high": 0.06, "low": 0.0593, "close": 0.0597, "volume": 1437224.0, "close_time": 1769673599999, "quote_volume": 85629.8439, "trades": 740, "taker_buy_base": 945201.0, "taker_buy_quote": 56334.4422 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0598, "high": 0.0598, "low": 0.0585, "close": 0.0585, "volume": 1219188.0, "close_time": 1769687999999, "quote_volume": 71960.9843, "trades": 911, "taker_buy_base": 418856.0, "taker_buy_quote": 24774.0118 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0585, "high": 0.0588, "low": 0.0558, "close": 0.0566, "volume": 1873213.0, "close_time": 1769702399999, "quote_volume": 107438.26, "trades": 1830, "taker_buy_base": 613222.0, "taker_buy_quote": 35187.8855 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0565, "high": 0.0573, "low": 0.0551, "close": 0.0559, "volume": 2766209.0, "close_time": 1769716799999, "quote_volume": 155126.083, "trades": 1619, "taker_buy_base": 1280542.0, "taker_buy_quote": 71772.1282 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0557, "high": 0.0565, "low": 0.0556, "close": 0.0559, "volume": 672574.0, "close_time": 1769731199999, "quote_volume": 37700.713, "trades": 486, "taker_buy_base": 372127.0, "taker_buy_quote": 20878.4614 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0558, "high": 0.0564, "low": 0.0541, "close": 0.0548, "volume": 4017626.0, "close_time": 1769745599999, "quote_volume": 221630.4566, "trades": 1857, "taker_buy_base": 2036541.0, "taker_buy_quote": 112335.7584 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0548, "high": 0.0561, "low": 0.0548, "close": 0.056, "volume": 1430515.0, "close_time": 1769759999999, "quote_volume": 79295.492, "trades": 669, "taker_buy_base": 849713.0, "taker_buy_quote": 47123.2467 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0561, "high": 0.0564, "low": 0.055, "close": 0.0562, "volume": 1069832.0, "close_time": 1769774399999, "quote_volume": 59668.095, "trades": 555, "taker_buy_base": 457765.0, "taker_buy_quote": 25518.7777 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0563, "high": 0.0563, "low": 0.055, "close": 0.0558, "volume": 1184349.0, "close_time": 1769788799999, "quote_volume": 65915.7988, "trades": 506, "taker_buy_base": 600385.0, "taker_buy_quote": 33424.47 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0557, "high": 0.0562, "low": 0.054, "close": 0.0559, "volume": 1178597.0, "close_time": 1769803199999, "quote_volume": 65439.9879, "trades": 701, "taker_buy_base": 713098.0, "taker_buy_quote": 39532.6863 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0549, "close": 0.0556, "volume": 952885.0, "close_time": 1769817599999, "quote_volume": 52703.4099, "trades": 561, "taker_buy_base": 634158.0, "taker_buy_quote": 35058.5985 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0556, "high": 0.0557, "low": 0.0547, "close": 0.0552, "volume": 505811.0, "close_time": 1769831999999, "quote_volume": 27865.9387, "trades": 564, "taker_buy_base": 262028.0, "taker_buy_quote": 14432.0881 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0539, "close": 0.0543, "volume": 811867.0, "close_time": 1769846399999, "quote_volume": 44263.2142, "trades": 653, "taker_buy_base": 313303.0, "taker_buy_quote": 17092.2233 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0543, "high": 0.0544, "low": 0.0532, "close": 0.0536, "volume": 1007706.0, "close_time": 1769860799999, "quote_volume": 54089.5965, "trades": 1035, "taker_buy_base": 532117.0, "taker_buy_quote": 28581.8899 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0536, "high": 0.0537, "low": 0.0503, "close": 0.051, "volume": 3433514.0, "close_time": 1769875199999, "quote_volume": 177762.0148, "trades": 1828, "taker_buy_base": 1897533.0, "taker_buy_quote": 97987.444 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.051, "high": 0.0517, "low": 0.0455, "close": 0.0483, "volume": 5674181.0, "close_time": 1769889599999, "quote_volume": 272826.5088, "trades": 3822, "taker_buy_base": 2872030.0, "taker_buy_quote": 137905.2027 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0482, "high": 0.0504, "low": 0.0477, "close": 0.0502, "volume": 844607.0, "close_time": 1769903999999, "quote_volume": 41559.3021, "trades": 960, "taker_buy_base": 565850.0, "taker_buy_quote": 27855.0246 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0503, "high": 0.0519, "low": 0.0502, "close": 0.0516, "volume": 816714.0, "close_time": 1769918399999, "quote_volume": 41593.1492, "trades": 719, "taker_buy_base": 431885.0, "taker_buy_quote": 22011.2928 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0515, "high": 0.0527, "low": 0.0514, "close": 0.0522, "volume": 500143.0, "close_time": 1769932799999, "quote_volume": 25895.6622, "trades": 476, "taker_buy_base": 296581.0, "taker_buy_quote": 15353.7923 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0522, "high": 0.0546, "low": 0.0513, "close": 0.0516, "volume": 5162537.0, "close_time": 1769947199999, "quote_volume": 275275.2047, "trades": 2953, "taker_buy_base": 3081266.0, "taker_buy_quote": 164794.218 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0516, "high": 0.0534, "low": 0.0499, "close": 0.0503, "volume": 3570905.0, "close_time": 1769961599999, "quote_volume": 185393.3221, "trades": 1866, "taker_buy_base": 1760140.0, "taker_buy_quote": 91696.811 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0502, "high": 0.0513, "low": 0.0499, "close": 0.0507, "volume": 1058707.0, "close_time": 1769975999999, "quote_volume": 53448.7431, "trades": 1027, "taker_buy_base": 556205.0, "taker_buy_quote": 28125.2943 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0507, "high": 0.0511, "low": 0.0492, "close": 0.0504, "volume": 896729.0, "close_time": 1769990399999, "quote_volume": 45183.8333, "trades": 1023, "taker_buy_base": 449903.0, "taker_buy_quote": 22685.69 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0505, "high": 0.0515, "low": 0.049, "close": 0.0506, "volume": 1673856.0, "close_time": 1770004799999, "quote_volume": 84785.4409, "trades": 901, "taker_buy_base": 1019322.0, "taker_buy_quote": 51632.489 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0506, "high": 0.0509, "low": 0.0486, "close": 0.0499, "volume": 2838430.0, "close_time": 1770019199999, "quote_volume": 140766.8063, "trades": 3325, "taker_buy_base": 1326628.0, "taker_buy_quote": 65979.8529 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0499, "high": 0.0509, "low": 0.0499, "close": 0.0506, "volume": 1307380.0, "close_time": 1770033599999, "quote_volume": 65891.7239, "trades": 901, "taker_buy_base": 734503.0, "taker_buy_quote": 36964.5455 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0507, "high": 0.0523, "low": 0.0506, "close": 0.0523, "volume": 899972.0, "close_time": 1770047999999, "quote_volume": 46417.193, "trades": 913, "taker_buy_base": 233506.0, "taker_buy_quote": 12019.975 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0522, "high": 0.0526, "low": 0.0517, "close": 0.0519, "volume": 450895.0, "close_time": 1770062399999, "quote_volume": 23503.1064, "trades": 565, "taker_buy_base": 188918.0, "taker_buy_quote": 9851.9194 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0517, "high": 0.0536, "low": 0.0517, "close": 0.0527, "volume": 1933575.0, "close_time": 1770076799999, "quote_volume": 101279.6836, "trades": 1332, "taker_buy_base": 1454585.0, "taker_buy_quote": 76194.9246 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0526, "high": 0.0535, "low": 0.0516, "close": 0.0531, "volume": 1253755.0, "close_time": 1770091199999, "quote_volume": 65932.3837, "trades": 962, "taker_buy_base": 740005.0, "taker_buy_quote": 38982.4714 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0531, "high": 0.0552, "low": 0.0528, "close": 0.0539, "volume": 4290088.0, "close_time": 1770105599999, "quote_volume": 232392.4384, "trades": 2051, "taker_buy_base": 2256755.0, "taker_buy_quote": 122458.4622 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0539, "high": 0.0549, "low": 0.0532, "close": 0.0534, "volume": 2521428.0, "close_time": 1770119999999, "quote_volume": 135950.1828, "trades": 1391, "taker_buy_base": 1377533.0, "taker_buy_quote": 74349.7611 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0535, "high": 0.0539, "low": 0.0524, "close": 0.0538, "volume": 1526363.0, "close_time": 1770134399999, "quote_volume": 81129.372, "trades": 1073, "taker_buy_base": 862898.0, "taker_buy_quote": 45839.6978 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0538, "high": 0.0538, "low": 0.0503, "close": 0.0523, "volume": 3610477.0, "close_time": 1770148799999, "quote_volume": 186311.2489, "trades": 2200, "taker_buy_base": 1829170.0, "taker_buy_quote": 94297.4112 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0522, "high": 0.0545, "low": 0.0519, "close": 0.0525, "volume": 1218150.0, "close_time": 1770163199999, "quote_volume": 64725.9823, "trades": 1371, "taker_buy_base": 726169.0, "taker_buy_quote": 38625.531 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0525, "high": 0.0534, "low": 0.0523, "close": 0.0529, "volume": 1658356.0, "close_time": 1770177599999, "quote_volume": 87767.0086, "trades": 1229, "taker_buy_base": 339412.0, "taker_buy_quote": 17981.9639 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0529, "high": 0.0531, "low": 0.0524, "close": 0.0528, "volume": 930149.0, "close_time": 1770191999999, "quote_volume": 49084.2142, "trades": 1273, "taker_buy_base": 340158.0, "taker_buy_quote": 17948.3282 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0528, "high": 0.0535, "low": 0.0519, "close": 0.0527, "volume": 1406513.0, "close_time": 1770206399999, "quote_volume": 74229.333, "trades": 972, "taker_buy_base": 944195.0, "taker_buy_quote": 49827.8478 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0504, "close": 0.0508, "volume": 1156720.0, "close_time": 1770220799999, "quote_volume": 59441.1692, "trades": 1278, "taker_buy_base": 571362.0, "taker_buy_quote": 29395.6695 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0508, "high": 0.0521, "low": 0.0498, "close": 0.0518, "volume": 1770395.0, "close_time": 1770235199999, "quote_volume": 89667.4642, "trades": 1733, "taker_buy_base": 896990.0, "taker_buy_quote": 45493.2256 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0518, "high": 0.052, "low": 0.0504, "close": 0.0511, "volume": 1200005.0, "close_time": 1770249599999, "quote_volume": 61513.3652, "trades": 1577, "taker_buy_base": 625872.0, "taker_buy_quote": 32128.8012 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0512, "high": 0.0515, "low": 0.0499, "close": 0.05, "volume": 1086179.0, "close_time": 1770263999999, "quote_volume": 55236.6504, "trades": 1611, "taker_buy_base": 444577.0, "taker_buy_quote": 22628.5893 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0501, "high": 0.0504, "low": 0.0489, "close": 0.0493, "volume": 1689657.0, "close_time": 1770278399999, "quote_volume": 83782.0864, "trades": 1767, "taker_buy_base": 554219.0, "taker_buy_quote": 27503.7722 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0493, "high": 0.05, "low": 0.0475, "close": 0.0481, "volume": 1385911.0, "close_time": 1770292799999, "quote_volume": 67923.7332, "trades": 1676, "taker_buy_base": 704852.0, "taker_buy_quote": 34596.1042 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.048, "high": 0.0487, "low": 0.0449, "close": 0.046, "volume": 3438533.0, "close_time": 1770307199999, "quote_volume": 160041.4547, "trades": 2261, "taker_buy_base": 1599184.0, "taker_buy_quote": 74938.0673 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0459, "high": 0.0469, "low": 0.0438, "close": 0.0439, "volume": 7499689.0, "close_time": 1770321599999, "quote_volume": 340484.8808, "trades": 3322, "taker_buy_base": 3810176.0, "taker_buy_quote": 173486.9336 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0439, "high": 0.0443, "low": 0.0418, "close": 0.0427, "volume": 3637010.0, "close_time": 1770335999999, "quote_volume": 155797.9982, "trades": 2366, "taker_buy_base": 1730380.0, "taker_buy_quote": 74174.3378 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0427, "high": 0.0437, "low": 0.0391, "close": 0.0427, "volume": 5326741.0, "close_time": 1770350399999, "quote_volume": 220210.37, "trades": 3981, "taker_buy_base": 2937265.0, "taker_buy_quote": 121229.1099 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0427, "high": 0.044, "low": 0.0424, "close": 0.043, "volume": 870277.0, "close_time": 1770364799999, "quote_volume": 37518.382, "trades": 554, "taker_buy_base": 324152.0, "taker_buy_quote": 13975.7585 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0431, "high": 0.0443, "low": 0.0426, "close": 0.0442, "volume": 846908.0, "close_time": 1770379199999, "quote_volume": 36732.302, "trades": 730, "taker_buy_base": 382527.0, "taker_buy_quote": 16586.6148 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0441, "high": 0.046, "low": 0.0439, "close": 0.0459, "volume": 972667.0, "close_time": 1770393599999, "quote_volume": 43967.2312, "trades": 804, "taker_buy_base": 468237.0, "taker_buy_quote": 21214.395 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0459, "high": 0.0478, "low": 0.0458, "close": 0.047, "volume": 1154565.0, "close_time": 1770407999999, "quote_volume": 54209.1679, "trades": 889, "taker_buy_base": 597740.0, "taker_buy_quote": 28181.4226 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0469, "high": 0.0473, "low": 0.0465, "close": 0.047, "volume": 588322.0, "close_time": 1770422399999, "quote_volume": 27581.0099, "trades": 480, "taker_buy_base": 350018.0, "taker_buy_quote": 16424.5076 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.047, "high": 0.0477, "low": 0.0463, "close": 0.0474, "volume": 2711532.0, "close_time": 1770436799999, "quote_volume": 127633.2166, "trades": 1445, "taker_buy_base": 1120904.0, "taker_buy_quote": 52740.5393 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0474, "high": 0.0477, "low": 0.0454, "close": 0.0458, "volume": 1671010.0, "close_time": 1770451199999, "quote_volume": 78200.2183, "trades": 1732, "taker_buy_base": 927789.0, "taker_buy_quote": 43634.8196 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0457, "high": 0.0462, "low": 0.0457, "close": 0.0461, "volume": 403828.0, "close_time": 1770465599999, "quote_volume": 18560.8328, "trades": 379, "taker_buy_base": 230966.0, "taker_buy_quote": 10618.3622 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.046, "high": 0.0472, "low": 0.046, "close": 0.0467, "volume": 631285.0, "close_time": 1770479999999, "quote_volume": 29438.1796, "trades": 690, "taker_buy_base": 324492.0, "taker_buy_quote": 15154.9176 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0467, "high": 0.0478, "low": 0.0465, "close": 0.0476, "volume": 2347839.0, "close_time": 1770494399999, "quote_volume": 110590.8125, "trades": 1770, "taker_buy_base": 1223179.0, "taker_buy_quote": 57622.323 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0476, "high": 0.0476, "low": 0.0468, "close": 0.0471, "volume": 575173.0, "close_time": 1770508799999, "quote_volume": 27151.0559, "trades": 793, "taker_buy_base": 237676.0, "taker_buy_quote": 11231.0517 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0471, "high": 0.0473, "low": 0.0469, "close": 0.047, "volume": 498944.0, "close_time": 1770523199999, "quote_volume": 23518.5441, "trades": 649, "taker_buy_base": 341178.0, "taker_buy_quote": 16088.2058 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0469, "high": 0.0471, "low": 0.0462, "close": 0.0464, "volume": 517751.0, "close_time": 1770537599999, "quote_volume": 24170.0581, "trades": 680, "taker_buy_base": 219017.0, "taker_buy_quote": 10221.6851 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0464, "high": 0.047, "low": 0.0459, "close": 0.0466, "volume": 2678151.0, "close_time": 1770551999999, "quote_volume": 123793.2369, "trades": 1287, "taker_buy_base": 639283.0, "taker_buy_quote": 29646.5217 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0465, "high": 0.0468, "low": 0.0462, "close": 0.0462, "volume": 614239.0, "close_time": 1770566399999, "quote_volume": 28526.8502, "trades": 880, "taker_buy_base": 276004.0, "taker_buy_quote": 12831.2608 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0462, "high": 0.0464, "low": 0.0451, "close": 0.0458, "volume": 2860012.0, "close_time": 1770580799999, "quote_volume": 130148.553, "trades": 1280, "taker_buy_base": 1487015.0, "taker_buy_quote": 67935.9194 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0459, "high": 0.0464, "low": 0.0452, "close": 0.0454, "volume": 519161.0, "close_time": 1770595199999, "quote_volume": 23668.7068, "trades": 690, "taker_buy_base": 347089.0, "taker_buy_quote": 15826.8315 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0454, "high": 0.0462, "low": 0.0453, "close": 0.0462, "volume": 703676.0, "close_time": 1770609599999, "quote_volume": 32134.3323, "trades": 893, "taker_buy_base": 406798.0, "taker_buy_quote": 18574.2163 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0462, "high": 0.0463, "low": 0.0454, "close": 0.0456, "volume": 437906.0, "close_time": 1770623999999, "quote_volume": 20075.1579, "trades": 639, "taker_buy_base": 235024.0, "taker_buy_quote": 10783.0843 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0456, "high": 0.0457, "low": 0.0444, "close": 0.0446, "volume": 3159380.0, "close_time": 1770638399999, "quote_volume": 142485.7725, "trades": 1833, "taker_buy_base": 1531422.0, "taker_buy_quote": 69094.155 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0445, "high": 0.0457, "low": 0.0445, "close": 0.0456, "volume": 494581.0, "close_time": 1770652799999, "quote_volume": 22245.0622, "trades": 781, "taker_buy_base": 224236.0, "taker_buy_quote": 10086.7212 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0456, "high": 0.0465, "low": 0.0454, "close": 0.046, "volume": 1308517.0, "close_time": 1770667199999, "quote_volume": 60349.4394, "trades": 633, "taker_buy_base": 440042.0, "taker_buy_quote": 20301.4994 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.046, "high": 0.0461, "low": 0.0454, "close": 0.0461, "volume": 1186675.0, "close_time": 1770681599999, "quote_volume": 54457.9022, "trades": 773, "taker_buy_base": 877940.0, "taker_buy_quote": 40300.3456 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0461, "high": 0.0461, "low": 0.0446, "close": 0.045, "volume": 580827.0, "close_time": 1770695999999, "quote_volume": 26445.8614, "trades": 747, "taker_buy_base": 301166.0, "taker_buy_quote": 13704.1355 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.045, "high": 0.0453, "low": 0.0441, "close": 0.0444, "volume": 624395.0, "close_time": 1770710399999, "quote_volume": 27853.9282, "trades": 730, "taker_buy_base": 338034.0, "taker_buy_quote": 15060.8507 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0444, "high": 0.0446, "low": 0.0441, "close": 0.0443, "volume": 540927.0, "close_time": 1770724799999, "quote_volume": 24017.2644, "trades": 690, "taker_buy_base": 320976.0, "taker_buy_quote": 14262.9202 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0443, "high": 0.0448, "low": 0.0439, "close": 0.0445, "volume": 755101.0, "close_time": 1770739199999, "quote_volume": 33510.1344, "trades": 724, "taker_buy_base": 421778.0, "taker_buy_quote": 18713.22 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0446, "high": 0.0451, "low": 0.0443, "close": 0.0444, "volume": 677861.0, "close_time": 1770753599999, "quote_volume": 30271.5589, "trades": 807, "taker_buy_base": 416671.0, "taker_buy_quote": 18622.0991 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0445, "high": 0.0447, "low": 0.0442, "close": 0.0443, "volume": 408471.0, "close_time": 1770767999999, "quote_volume": 18122.4178, "trades": 563, "taker_buy_base": 162012.0, "taker_buy_quote": 7202.7696 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0443, "high": 0.0445, "low": 0.0438, "close": 0.0443, "volume": 337316.0, "close_time": 1770782399999, "quote_volume": 14902.8902, "trades": 636, "taker_buy_base": 172284.0, "taker_buy_quote": 7612.919 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0442, "high": 0.0442, "low": 0.0427, "close": 0.0428, "volume": 637988.0, "close_time": 1770796799999, "quote_volume": 27604.8545, "trades": 860, "taker_buy_base": 320843.0, "taker_buy_quote": 13868.6151 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0427, "high": 0.0431, "low": 0.0423, "close": 0.0426, "volume": 471810.0, "close_time": 1770811199999, "quote_volume": 20133.2653, "trades": 787, "taker_buy_base": 272667.0, "taker_buy_quote": 11650.3435 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0426, "high": 0.0446, "low": 0.0422, "close": 0.0429, "volume": 1510968.0, "close_time": 1770825599999, "quote_volume": 65200.1274, "trades": 1411, "taker_buy_base": 656046.0, "taker_buy_quote": 28378.1921 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.043, "high": 0.0445, "low": 0.0428, "close": 0.044, "volume": 1545786.0, "close_time": 1770839999999, "quote_volume": 67098.5891, "trades": 1154, "taker_buy_base": 637315.0, "taker_buy_quote": 27728.4478 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.044, "high": 0.045, "low": 0.0437, "close": 0.0447, "volume": 800443.0, "close_time": 1770854399999, "quote_volume": 35576.3089, "trades": 714, "taker_buy_base": 373145.0, "taker_buy_quote": 16567.2789 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0447, "high": 0.0453, "low": 0.0446, "close": 0.0449, "volume": 849490.0, "close_time": 1770868799999, "quote_volume": 38194.9278, "trades": 607, "taker_buy_base": 588453.0, "taker_buy_quote": 26480.1069 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0449, "high": 0.0451, "low": 0.0444, "close": 0.0451, "volume": 400706.0, "close_time": 1770883199999, "quote_volume": 17969.7816, "trades": 561, "taker_buy_base": 189273.0, "taker_buy_quote": 8486.6541 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.045, "high": 0.0457, "low": 0.0449, "close": 0.0453, "volume": 2069540.0, "close_time": 1770897599999, "quote_volume": 93728.253, "trades": 1179, "taker_buy_base": 1075517.0, "taker_buy_quote": 48687.7499 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0453, "high": 0.0455, "low": 0.0442, "close": 0.0444, "volume": 2207407.0, "close_time": 1770911999999, "quote_volume": 98586.0764, "trades": 1025, "taker_buy_base": 795511.0, "taker_buy_quote": 35567.1214 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0445, "high": 0.0446, "low": 0.0434, "close": 0.0443, "volume": 774374.0, "close_time": 1770926399999, "quote_volume": 34067.6134, "trades": 787, "taker_buy_base": 422923.0, "taker_buy_quote": 18601.7783 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0442, "high": 0.0453, "low": 0.044, "close": 0.0453, "volume": 556432.0, "close_time": 1770940799999, "quote_volume": 24793.9193, "trades": 492, "taker_buy_base": 354380.0, "taker_buy_quote": 15789.6592 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0453, "high": 0.0453, "low": 0.0445, "close": 0.0447, "volume": 391216.0, "close_time": 1770955199999, "quote_volume": 17542.3842, "trades": 646, "taker_buy_base": 236806.0, "taker_buy_quote": 10622.8831 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0447, "high": 0.0449, "low": 0.0442, "close": 0.0448, "volume": 371903.0, "close_time": 1770969599999, "quote_volume": 16575.1519, "trades": 465, "taker_buy_base": 252417.0, "taker_buy_quote": 11261.0937 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0448, "high": 0.0455, "low": 0.0447, "close": 0.0451, "volume": 828882.0, "close_time": 1770983999999, "quote_volume": 37357.6418, "trades": 884, "taker_buy_base": 399657.0, "taker_buy_quote": 18027.6307 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0451, "high": 0.0466, "low": 0.0449, "close": 0.0461, "volume": 1061149.0, "close_time": 1770998399999, "quote_volume": 48127.0979, "trades": 922, "taker_buy_base": 596087.0, "taker_buy_quote": 27059.6903 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0461, "high": 0.0468, "low": 0.046, "close": 0.0466, "volume": 939545.0, "close_time": 1771012799999, "quote_volume": 43697.6512, "trades": 544, "taker_buy_base": 528868.0, "taker_buy_quote": 24609.3926 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0467, "high": 0.0469, "low": 0.0463, "close": 0.0465, "volume": 292623.0, "close_time": 1771027199999, "quote_volume": 13635.2345, "trades": 574, "taker_buy_base": 124875.0, "taker_buy_quote": 5820.1752 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0465, "high": 0.0468, "low": 0.0464, "close": 0.0466, "volume": 270494.0, "close_time": 1771041599999, "quote_volume": 12594.3089, "trades": 584, "taker_buy_base": 189700.0, "taker_buy_quote": 8835.1999 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0466, "high": 0.048, "low": 0.0464, "close": 0.0472, "volume": 1217593.0, "close_time": 1771055999999, "quote_volume": 57402.5645, "trades": 1240, "taker_buy_base": 685455.0, "taker_buy_quote": 32327.2074 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0472, "high": 0.0478, "low": 0.0472, "close": 0.0474, "volume": 626854.0, "close_time": 1771070399999, "quote_volume": 29763.2559, "trades": 662, "taker_buy_base": 356235.0, "taker_buy_quote": 16922.5174 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0475, "high": 0.0476, "low": 0.0468, "close": 0.0472, "volume": 690175.0, "close_time": 1771084799999, "quote_volume": 32493.7368, "trades": 619, "taker_buy_base": 394561.0, "taker_buy_quote": 18564.7942 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0472, "high": 0.0485, "low": 0.0471, "close": 0.0485, "volume": 667241.0, "close_time": 1771099199999, "quote_volume": 31902.4407, "trades": 793, "taker_buy_base": 338730.0, "taker_buy_quote": 16180.534 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0485, "high": 0.0495, "low": 0.048, "close": 0.0485, "volume": 3123504.0, "close_time": 1771113599999, "quote_volume": 152880.7003, "trades": 1353, "taker_buy_base": 1685386.0, "taker_buy_quote": 82446.5446 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0485, "high": 0.0486, "low": 0.0474, "close": 0.0481, "volume": 574877.0, "close_time": 1771127999999, "quote_volume": 27642.6069, "trades": 632, "taker_buy_base": 328831.0, "taker_buy_quote": 15808.4614 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.048, "high": 0.0486, "low": 0.0479, "close": 0.0485, "volume": 384797.0, "close_time": 1771142399999, "quote_volume": 18589.6367, "trades": 584, "taker_buy_base": 197628.0, "taker_buy_quote": 9549.2564 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0484, "high": 0.0485, "low": 0.0472, "close": 0.0473, "volume": 598825.0, "close_time": 1771156799999, "quote_volume": 28647.3163, "trades": 461, "taker_buy_base": 180151.0, "taker_buy_quote": 8624.4113 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0473, "high": 0.0473, "low": 0.0454, "close": 0.0459, "volume": 1370361.0, "close_time": 1771171199999, "quote_volume": 63738.0761, "trades": 1093, "taker_buy_base": 585119.0, "taker_buy_quote": 27150.2326 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0458, "high": 0.0462, "low": 0.0452, "close": 0.0455, "volume": 822125.0, "close_time": 1771185599999, "quote_volume": 37613.5074, "trades": 929, "taker_buy_base": 519091.0, "taker_buy_quote": 23763.7268 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0455, "high": 0.0465, "low": 0.0454, "close": 0.0462, "volume": 386073.0, "close_time": 1771199999999, "quote_volume": 17742.2128, "trades": 595, "taker_buy_base": 191945.0, "taker_buy_quote": 8816.4493 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0462, "high": 0.0464, "low": 0.0459, "close": 0.0461, "volume": 392123.0, "close_time": 1771214399999, "quote_volume": 18115.2385, "trades": 534, "taker_buy_base": 259618.0, "taker_buy_quote": 12000.4979 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.046, "high": 0.0465, "low": 0.0457, "close": 0.0458, "volume": 493489.0, "close_time": 1771228799999, "quote_volume": 22706.9774, "trades": 473, "taker_buy_base": 221490.0, "taker_buy_quote": 10207.8916 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0458, "high": 0.0463, "low": 0.0455, "close": 0.0462, "volume": 351713.0, "close_time": 1771243199999, "quote_volume": 16157.1037, "trades": 512, "taker_buy_base": 116558.0, "taker_buy_quote": 5361.8257 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.046, "high": 0.0469, "low": 0.0456, "close": 0.0457, "volume": 855101.0, "close_time": 1771257599999, "quote_volume": 39488.0571, "trades": 1116, "taker_buy_base": 355212.0, "taker_buy_quote": 16415.2459 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0457, "high": 0.0465, "low": 0.0457, "close": 0.0463, "volume": 611768.0, "close_time": 1771271999999, "quote_volume": 28237.839, "trades": 782, "taker_buy_base": 289132.0, "taker_buy_quote": 13348.0122 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0464, "high": 0.0476, "low": 0.0463, "close": 0.0476, "volume": 576571.0, "close_time": 1771286399999, "quote_volume": 27175.9075, "trades": 737, "taker_buy_base": 372808.0, "taker_buy_quote": 17559.0541 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0476, "high": 0.0483, "low": 0.0467, "close": 0.0471, "volume": 866029.0, "close_time": 1771300799999, "quote_volume": 41234.935, "trades": 709, "taker_buy_base": 391234.0, "taker_buy_quote": 18714.1173 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0471, "high": 0.0472, "low": 0.0463, "close": 0.0467, "volume": 257368.0, "close_time": 1771315199999, "quote_volume": 12024.326, "trades": 491, "taker_buy_base": 130786.0, "taker_buy_quote": 6108.7045 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0467, "high": 0.0471, "low": 0.0464, "close": 0.0465, "volume": 389055.0, "close_time": 1771329599999, "quote_volume": 18158.0094, "trades": 487, "taker_buy_base": 207194.0, "taker_buy_quote": 9686.2444 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0465, "high": 0.0473, "low": 0.0463, "close": 0.0468, "volume": 719216.0, "close_time": 1771343999999, "quote_volume": 33540.5621, "trades": 894, "taker_buy_base": 233508.0, "taker_buy_quote": 10907.1328 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0469, "high": 0.0472, "low": 0.0464, "close": 0.0469, "volume": 243910.0, "close_time": 1771358399999, "quote_volume": 11444.9158, "trades": 407, "taker_buy_base": 136128.0, "taker_buy_quote": 6389.3001 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0463, "close": 0.0468, "volume": 343984.0, "close_time": 1771372799999, "quote_volume": 16006.8267, "trades": 496, "taker_buy_base": 201129.0, "taker_buy_quote": 9366.5214 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0468, "high": 0.0558, "low": 0.0466, "close": 0.0515, "volume": 43063771.0, "close_time": 1771387199999, "quote_volume": 2190377.1644, "trades": 18895, "taker_buy_base": 24098500.0, "taker_buy_quote": 1219351.5377 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0514, "high": 0.0514, "low": 0.0483, "close": 0.0489, "volume": 6252319.0, "close_time": 1771401599999, "quote_volume": 308692.4836, "trades": 2621, "taker_buy_base": 3218817.0, "taker_buy_quote": 158603.0797 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0489, "high": 0.05, "low": 0.0478, "close": 0.0482, "volume": 5017398.0, "close_time": 1771415999999, "quote_volume": 246068.5466, "trades": 1973, "taker_buy_base": 2343229.0, "taker_buy_quote": 115298.9161 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0482, "high": 0.0483, "low": 0.0469, "close": 0.0477, "volume": 3767825.0, "close_time": 1771430399999, "quote_volume": 179741.5245, "trades": 1231, "taker_buy_base": 2113513.0, "taker_buy_quote": 101079.7755 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0478, "high": 0.0478, "low": 0.0464, "close": 0.0466, "volume": 901447.0, "close_time": 1771444799999, "quote_volume": 42448.9434, "trades": 563, "taker_buy_base": 470423.0, "taker_buy_quote": 22160.2942 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0466, "high": 0.0468, "low": 0.0456, "close": 0.0462, "volume": 1559801.0, "close_time": 1771459199999, "quote_volume": 71921.0914, "trades": 636, "taker_buy_base": 855122.0, "taker_buy_quote": 39473.7249 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0462, "high": 0.047, "low": 0.044, "close": 0.0446, "volume": 3965936.0, "close_time": 1771473599999, "quote_volume": 179188.4915, "trades": 1591, "taker_buy_base": 1459671.0, "taker_buy_quote": 66227.5285 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0445, "high": 0.0452, "low": 0.0444, "close": 0.0449, "volume": 1678191.0, "close_time": 1771487999999, "quote_volume": 75248.5546, "trades": 591, "taker_buy_base": 1088150.0, "taker_buy_quote": 48795.2324 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0449, "high": 0.0449, "low": 0.0443, "close": 0.0446, "volume": 1045157.0, "close_time": 1771502399999, "quote_volume": 46610.4543, "trades": 359, "taker_buy_base": 487499.0, "taker_buy_quote": 21740.3637 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0446, "high": 0.0448, "low": 0.0434, "close": 0.0438, "volume": 866241.0, "close_time": 1771516799999, "quote_volume": 38136.0698, "trades": 295, "taker_buy_base": 405094.0, "taker_buy_quote": 17843.4129 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0437, "high": 0.0439, "low": 0.0432, "close": 0.0438, "volume": 1028729.0, "close_time": 1771531199999, "quote_volume": 44770.7966, "trades": 389, "taker_buy_base": 443122.0, "taker_buy_quote": 19295.2372 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0438, "high": 0.0444, "low": 0.0436, "close": 0.0444, "volume": 506825.0, "close_time": 1771545599999, "quote_volume": 22330.0919, "trades": 240, "taker_buy_base": 352738.0, "taker_buy_quote": 15554.3457 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0445, "high": 0.0453, "low": 0.0444, "close": 0.0446, "volume": 917830.0, "close_time": 1771559999999, "quote_volume": 41238.5743, "trades": 542, "taker_buy_base": 424629.0, "taker_buy_quote": 19085.4983 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0446, "high": 0.0446, "low": 0.044, "close": 0.0441, "volume": 548826.0, "close_time": 1771574399999, "quote_volume": 24283.7291, "trades": 234, "taker_buy_base": 238245.0, "taker_buy_quote": 10551.5713 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0442, "high": 0.0445, "low": 0.044, "close": 0.0441, "volume": 466030.0, "close_time": 1771588799999, "quote_volume": 20635.2325, "trades": 157, "taker_buy_base": 256408.0, "taker_buy_quote": 11363.5661 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.044, "high": 0.0444, "low": 0.0427, "close": 0.0444, "volume": 1338305.0, "close_time": 1771603199999, "quote_volume": 58309.1889, "trades": 399, "taker_buy_base": 807522.0, "taker_buy_quote": 35134.2397 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0444, "high": 0.0447, "low": 0.0437, "close": 0.0444, "volume": 546788.0, "close_time": 1771617599999, "quote_volume": 24205.3788, "trades": 244, "taker_buy_base": 243084.0, "taker_buy_quote": 10759.7994 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0446, "high": 0.045, "low": 0.0443, "close": 0.0448, "volume": 148415.0, "close_time": 1771631999999, "quote_volume": 6616.3431, "trades": 64, "taker_buy_base": 91327.0, "taker_buy_quote": 4075.849 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0448, "high": 0.0448, "low": 0.0442, "close": 0.0443, "volume": 456870.0, "close_time": 1771646399999, "quote_volume": 20286.3625, "trades": 156, "taker_buy_base": 237385.0, "taker_buy_quote": 10543.6556 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0444, "high": 0.0445, "low": 0.044, "close": 0.0441, "volume": 425666.0, "close_time": 1771660799999, "quote_volume": 18812.1683, "trades": 117, "taker_buy_base": 186786.0, "taker_buy_quote": 8257.2674 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0441, "high": 0.0449, "low": 0.0441, "close": 0.0445, "volume": 596477.0, "close_time": 1771675199999, "quote_volume": 26601.4505, "trades": 242, "taker_buy_base": 348073.0, "taker_buy_quote": 15514.741 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0446, "high": 0.0452, "low": 0.0442, "close": 0.0443, "volume": 2494120.0, "close_time": 1771689599999, "quote_volume": 111274.0193, "trades": 597, "taker_buy_base": 1575491.0, "taker_buy_quote": 70326.3064 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0443, "high": 0.0443, "low": 0.0437, "close": 0.0441, "volume": 696188.0, "close_time": 1771703999999, "quote_volume": 30587.0111, "trades": 274, "taker_buy_base": 342349.0, "taker_buy_quote": 15044.0555 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0441, "high": 0.0442, "low": 0.0438, "close": 0.0439, "volume": 360999.0, "close_time": 1771718399999, "quote_volume": 15867.0754, "trades": 107, "taker_buy_base": 174806.0, "taker_buy_quote": 7685.4885 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0437, "high": 0.0438, "low": 0.0425, "close": 0.0429, "volume": 1307215.0, "close_time": 1771732799999, "quote_volume": 56311.865, "trades": 275, "taker_buy_base": 738099.0, "taker_buy_quote": 31786.8599 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0429, "high": 0.0436, "low": 0.0428, "close": 0.0435, "volume": 768312.0, "close_time": 1771747199999, "quote_volume": 33117.192, "trades": 398, "taker_buy_base": 521722.0, "taker_buy_quote": 22493.7895 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0435, "high": 0.0435, "low": 0.0427, "close": 0.0427, "volume": 400195.0, "close_time": 1771761599999, "quote_volume": 17225.4827, "trades": 170, "taker_buy_base": 222759.0, "taker_buy_quote": 9591.6888 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0426, "high": 0.0427, "low": 0.0419, "close": 0.0423, "volume": 1020115.0, "close_time": 1771775999999, "quote_volume": 43052.1329, "trades": 419, "taker_buy_base": 600510.0, "taker_buy_quote": 25329.3394 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0423, "high": 0.0425, "low": 0.0417, "close": 0.0417, "volume": 441758.0, "close_time": 1771790399999, "quote_volume": 18511.4861, "trades": 129, "taker_buy_base": 96969.0, "taker_buy_quote": 4077.0447 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0417, "high": 0.042, "low": 0.0413, "close": 0.042, "volume": 1035311.0, "close_time": 1771804799999, "quote_volume": 43101.9479, "trades": 350, "taker_buy_base": 693316.0, "taker_buy_quote": 28864.5354 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0419, "high": 0.0421, "low": 0.0397, "close": 0.0399, "volume": 3226549.0, "close_time": 1771819199999, "quote_volume": 130296.1833, "trades": 1120, "taker_buy_base": 1692487.0, "taker_buy_quote": 68404.0977 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0399, "high": 0.041, "low": 0.0398, "close": 0.0409, "volume": 968452.0, "close_time": 1771833599999, "quote_volume": 39289.6059, "trades": 269, "taker_buy_base": 515927.0, "taker_buy_quote": 20936.8568 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.041, "high": 0.0414, "low": 0.0406, "close": 0.0411, "volume": 788735.0, "close_time": 1771847999999, "quote_volume": 32365.5044, "trades": 336, "taker_buy_base": 439695.0, "taker_buy_quote": 18057.1256 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.041, "high": 0.0414, "low": 0.0406, "close": 0.0407, "volume": 1391925.0, "close_time": 1771862399999, "quote_volume": 57061.7309, "trades": 505, "taker_buy_base": 621266.0, "taker_buy_quote": 25462.717 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0394, "close": 0.04, "volume": 1793858.0, "close_time": 1771876799999, "quote_volume": 71837.9808, "trades": 511, "taker_buy_base": 911772.0, "taker_buy_quote": 36524.7713 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.04, "high": 0.0404, "low": 0.0397, "close": 0.04, "volume": 686132.0, "close_time": 1771891199999, "quote_volume": 27495.7328, "trades": 203, "taker_buy_base": 357945.0, "taker_buy_quote": 14347.9617 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0401, "high": 0.0428, "low": 0.0401, "close": 0.0423, "volume": 13532905.0, "close_time": 1771905599999, "quote_volume": 562235.9754, "trades": 3521, "taker_buy_base": 7272778.0, "taker_buy_quote": 302294.537 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0423, "high": 0.0427, "low": 0.0404, "close": 0.0406, "volume": 8215283.0, "close_time": 1771919999999, "quote_volume": 342274.119, "trades": 1643, "taker_buy_base": 3959478.0, "taker_buy_quote": 164574.4243 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0395, "close": 0.0399, "volume": 2271215.0, "close_time": 1771934399999, "quote_volume": 90932.0585, "trades": 926, "taker_buy_base": 1308817.0, "taker_buy_quote": 52401.0847 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0398, "high": 0.0404, "low": 0.0394, "close": 0.0399, "volume": 1879176.0, "close_time": 1771948799999, "quote_volume": 75031.6846, "trades": 883, "taker_buy_base": 1142760.0, "taker_buy_quote": 45644.8861 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.04, "high": 0.0403, "low": 0.0397, "close": 0.0399, "volume": 1068919.0, "close_time": 1771963199999, "quote_volume": 42752.3918, "trades": 496, "taker_buy_base": 616331.0, "taker_buy_quote": 24661.6637 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0399, "high": 0.0405, "low": 0.0398, "close": 0.0403, "volume": 730741.0, "close_time": 1771977599999, "quote_volume": 29237.3246, "trades": 282, "taker_buy_base": 389144.0, "taker_buy_quote": 15578.7455 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0403, "high": 0.0429, "low": 0.0402, "close": 0.0416, "volume": 13188448.0, "close_time": 1771991999999, "quote_volume": 548652.4871, "trades": 4831, "taker_buy_base": 6714171.0, "taker_buy_quote": 279345.8397 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0416, "high": 0.0419, "low": 0.0409, "close": 0.0419, "volume": 1162136.0, "close_time": 1772006399999, "quote_volume": 48196.5244, "trades": 518, "taker_buy_base": 596823.0, "taker_buy_quote": 24784.2208 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0418, "high": 0.0439, "low": 0.0415, "close": 0.0429, "volume": 2929813.0, "close_time": 1772020799999, "quote_volume": 124947.6214, "trades": 1112, "taker_buy_base": 1691681.0, "taker_buy_quote": 72165.7169 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0429, "high": 0.0438, "low": 0.0422, "close": 0.0437, "volume": 3638360.0, "close_time": 1772035199999, "quote_volume": 156630.5368, "trades": 1184, "taker_buy_base": 1846738.0, "taker_buy_quote": 79517.747 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0437, "high": 0.0447, "low": 0.0436, "close": 0.0446, "volume": 2604215.0, "close_time": 1772049599999, "quote_volume": 114299.6444, "trades": 1227, "taker_buy_base": 1191305.0, "taker_buy_quote": 52404.9938 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0447, "high": 0.0448, "low": 0.0428, "close": 0.0432, "volume": 1320885.0, "close_time": 1772063999999, "quote_volume": 58137.0796, "trades": 859, "taker_buy_base": 539407.0, "taker_buy_quote": 23746.5006 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0432, "high": 0.045, "low": 0.043, "close": 0.0434, "volume": 6783591.0, "close_time": 1772078399999, "quote_volume": 299011.1848, "trades": 2312, "taker_buy_base": 3618954.0, "taker_buy_quote": 159794.9077 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0434, "high": 0.0437, "low": 0.0423, "close": 0.0424, "volume": 1226663.0, "close_time": 1772092799999, "quote_volume": 52663.5273, "trades": 503, "taker_buy_base": 612848.0, "taker_buy_quote": 26295.2325 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0425, "high": 0.0433, "low": 0.0423, "close": 0.0429, "volume": 1442118.0, "close_time": 1772107199999, "quote_volume": 61792.0273, "trades": 633, "taker_buy_base": 962815.0, "taker_buy_quote": 41278.8526 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0429, "high": 0.0432, "low": 0.0423, "close": 0.043, "volume": 1027405.0, "close_time": 1772121599999, "quote_volume": 43929.8181, "trades": 357, "taker_buy_base": 461922.0, "taker_buy_quote": 19768.5367 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0429, "high": 0.0434, "low": 0.0418, "close": 0.0431, "volume": 1338112.0, "close_time": 1772135999999, "quote_volume": 57024.6127, "trades": 502, "taker_buy_base": 699542.0, "taker_buy_quote": 29849.174 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.043, "high": 0.0433, "low": 0.0428, "close": 0.0432, "volume": 621500.0, "close_time": 1772150399999, "quote_volume": 26769.4834, "trades": 221, "taker_buy_base": 384072.0, "taker_buy_quote": 16550.8206 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0433, "high": 0.0452, "low": 0.0425, "close": 0.0438, "volume": 4817177.0, "close_time": 1772164799999, "quote_volume": 210805.5814, "trades": 2166, "taker_buy_base": 2586926.0, "taker_buy_quote": 113460.676 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0437, "high": 0.0444, "low": 0.0434, "close": 0.0443, "volume": 830405.0, "close_time": 1772179199999, "quote_volume": 36418.6314, "trades": 660, "taker_buy_base": 402872.0, "taker_buy_quote": 17678.7364 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0443, "high": 0.0446, "low": 0.0434, "close": 0.0435, "volume": 1731762.0, "close_time": 1772193599999, "quote_volume": 76473.6082, "trades": 1114, "taker_buy_base": 780478.0, "taker_buy_quote": 34490.052 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0435, "high": 0.044, "low": 0.0432, "close": 0.044, "volume": 1672482.0, "close_time": 1772207999999, "quote_volume": 72828.6952, "trades": 1154, "taker_buy_base": 594718.0, "taker_buy_quote": 25907.2749 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.044, "high": 0.0445, "low": 0.0433, "close": 0.0435, "volume": 1278801.0, "close_time": 1772222399999, "quote_volume": 56147.9382, "trades": 774, "taker_buy_base": 649305.0, "taker_buy_quote": 28512.9444 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0434, "high": 0.0438, "low": 0.0429, "close": 0.0435, "volume": 839724.0, "close_time": 1772236799999, "quote_volume": 36458.0839, "trades": 499, "taker_buy_base": 485474.0, "taker_buy_quote": 21093.4765 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0435, "high": 0.0435, "low": 0.0427, "close": 0.0429, "volume": 598294.0, "close_time": 1772251199999, "quote_volume": 25824.0117, "trades": 370, "taker_buy_base": 313414.0, "taker_buy_quote": 13517.9637 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0429, "high": 0.043, "low": 0.0407, "close": 0.0411, "volume": 1662052.0, "close_time": 1772265599999, "quote_volume": 69471.1044, "trades": 1580, "taker_buy_base": 788877.0, "taker_buy_quote": 32910.3931 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.041, "high": 0.0411, "low": 0.0398, "close": 0.0399, "volume": 1695191.0, "close_time": 1772279999999, "quote_volume": 68377.9899, "trades": 1250, "taker_buy_base": 857091.0, "taker_buy_quote": 34617.9309 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0399, "high": 0.0414, "low": 0.0399, "close": 0.0412, "volume": 2148496.0, "close_time": 1772294399999, "quote_volume": 87309.2873, "trades": 761, "taker_buy_base": 1185685.0, "taker_buy_quote": 48237.4992 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0412, "high": 0.0425, "low": 0.0412, "close": 0.0424, "volume": 622070.0, "close_time": 1772308799999, "quote_volume": 25958.5716, "trades": 339, "taker_buy_base": 336504.0, "taker_buy_quote": 14075.6138 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0424, "high": 0.0437, "low": 0.0423, "close": 0.0437, "volume": 775773.0, "close_time": 1772323199999, "quote_volume": 33421.7276, "trades": 463, "taker_buy_base": 489690.0, "taker_buy_quote": 21104.4073 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0437, "high": 0.0448, "low": 0.0426, "close": 0.0437, "volume": 2858363.0, "close_time": 1772337599999, "quote_volume": 125286.6252, "trades": 1232, "taker_buy_base": 1194201.0, "taker_buy_quote": 52483.6919 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0438, "high": 0.0445, "low": 0.0432, "close": 0.0445, "volume": 1197891.0, "close_time": 1772351999999, "quote_volume": 52344.0373, "trades": 546, "taker_buy_base": 747085.0, "taker_buy_quote": 32673.2699 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0445, "high": 0.0446, "low": 0.0432, "close": 0.0436, "volume": 656661.0, "close_time": 1772366399999, "quote_volume": 28806.3036, "trades": 503, "taker_buy_base": 392200.0, "taker_buy_quote": 17213.5459 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0436, "high": 0.0441, "low": 0.0429, "close": 0.0436, "volume": 1071327.0, "close_time": 1772380799999, "quote_volume": 46679.0543, "trades": 835, "taker_buy_base": 594745.0, "taker_buy_quote": 25919.0138 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0436, "high": 0.0439, "low": 0.0428, "close": 0.0428, "volume": 475331.0, "close_time": 1772395199999, "quote_volume": 20525.6121, "trades": 282, "taker_buy_base": 300144.0, "taker_buy_quote": 12953.4796 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0428, "high": 0.0434, "low": 0.042, "close": 0.0431, "volume": 572059.0, "close_time": 1772409599999, "quote_volume": 24513.6794, "trades": 400, "taker_buy_base": 356728.0, "taker_buy_quote": 15295.6077 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.043, "high": 0.0438, "low": 0.043, "close": 0.0437, "volume": 492711.0, "close_time": 1772423999999, "quote_volume": 21393.3631, "trades": 419, "taker_buy_base": 179692.0, "taker_buy_quote": 7791.9759 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0436, "high": 0.0438, "low": 0.0428, "close": 0.0432, "volume": 479981.0, "close_time": 1772438399999, "quote_volume": 20753.2854, "trades": 513, "taker_buy_base": 203367.0, "taker_buy_quote": 8801.996 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0431, "high": 0.0437, "low": 0.0428, "close": 0.0436, "volume": 655606.0, "close_time": 1772452799999, "quote_volume": 28366.2592, "trades": 424, "taker_buy_base": 378851.0, "taker_buy_quote": 16398.7971 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0435, "high": 0.0448, "low": 0.0433, "close": 0.0443, "volume": 1154456.0, "close_time": 1772467199999, "quote_volume": 50968.9023, "trades": 801, "taker_buy_base": 546794.0, "taker_buy_quote": 24104.1708 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0443, "high": 0.0449, "low": 0.0437, "close": 0.0439, "volume": 959472.0, "close_time": 1772481599999, "quote_volume": 42416.2731, "trades": 657, "taker_buy_base": 411069.0, "taker_buy_quote": 18185.6821 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0439, "high": 0.0442, "low": 0.0432, "close": 0.0433, "volume": 600410.0, "close_time": 1772495999999, "quote_volume": 26262.0578, "trades": 599, "taker_buy_base": 262378.0, "taker_buy_quote": 11498.4935 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0433, "high": 0.0472, "low": 0.0429, "close": 0.0433, "volume": 8133689.0, "close_time": 1772510399999, "quote_volume": 363129.6515, "trades": 3566, "taker_buy_base": 4461046.0, "taker_buy_quote": 199937.5026 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0432, "high": 0.0436, "low": 0.0425, "close": 0.0427, "volume": 822610.0, "close_time": 1772524799999, "quote_volume": 35330.1458, "trades": 390, "taker_buy_base": 432233.0, "taker_buy_quote": 18627.7789 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0428, "high": 0.043, "low": 0.0419, "close": 0.0422, "volume": 936269.0, "close_time": 1772539199999, "quote_volume": 39589.7654, "trades": 686, "taker_buy_base": 553178.0, "taker_buy_quote": 23406.1711 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0422, "high": 0.0429, "low": 0.0415, "close": 0.0423, "volume": 962171.0, "close_time": 1772553599999, "quote_volume": 40442.3838, "trades": 636, "taker_buy_base": 515181.0, "taker_buy_quote": 21687.5354 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0423, "high": 0.0432, "low": 0.0423, "close": 0.0424, "volume": 732382.0, "close_time": 1772567999999, "quote_volume": 31265.5756, "trades": 502, "taker_buy_base": 497479.0, "taker_buy_quote": 21240.7558 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0424, "high": 0.0426, "low": 0.042, "close": 0.0422, "volume": 234598.0, "close_time": 1772582399999, "quote_volume": 9939.3928, "trades": 215, "taker_buy_base": 135567.0, "taker_buy_quote": 5748.8671 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0423, "high": 0.0426, "low": 0.0414, "close": 0.0419, "volume": 779149.0, "close_time": 1772596799999, "quote_volume": 32795.3113, "trades": 743, "taker_buy_base": 359729.0, "taker_buy_quote": 15178.1696 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0418, "high": 0.0425, "low": 0.0416, "close": 0.0425, "volume": 1003917.0, "close_time": 1772611199999, "quote_volume": 42147.2488, "trades": 982, "taker_buy_base": 467614.0, "taker_buy_quote": 19661.7864 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0425, "high": 0.0436, "low": 0.0423, "close": 0.0433, "volume": 607112.0, "close_time": 1772625599999, "quote_volume": 26173.6074, "trades": 658, "taker_buy_base": 331668.0, "taker_buy_quote": 14306.236 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0432, "high": 0.0443, "low": 0.043, "close": 0.0443, "volume": 791003.0, "close_time": 1772639999999, "quote_volume": 34440.2707, "trades": 801, "taker_buy_base": 389353.0, "taker_buy_quote": 16989.0353 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0443, "high": 0.0447, "low": 0.0437, "close": 0.0446, "volume": 867771.0, "close_time": 1772654399999, "quote_volume": 38331.0568, "trades": 731, "taker_buy_base": 519985.0, "taker_buy_quote": 22977.9782 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0446, "high": 0.0453, "low": 0.0438, "close": 0.0442, "volume": 2358587.0, "close_time": 1772668799999, "quote_volume": 105299.1423, "trades": 1122, "taker_buy_base": 1360990.0, "taker_buy_quote": 60859.5284 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0441, "high": 0.0443, "low": 0.0436, "close": 0.0437, "volume": 1042067.0, "close_time": 1772683199999, "quote_volume": 45793.0754, "trades": 880, "taker_buy_base": 361639.0, "taker_buy_quote": 15912.4138 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0437, "high": 0.04419, "low": 0.04348, "close": 0.04367, "volume": 2416326.0, "close_time": 1772697599999, "quote_volume": 105829.67754, "trades": 1898, "taker_buy_base": 1479887.0, "taker_buy_quote": 64814.72024 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.04369, "high": 0.04408, "low": 0.04333, "close": 0.04345, "volume": 1516270.0, "close_time": 1772711999999, "quote_volume": 66297.0665, "trades": 1729, "taker_buy_base": 794043.0, "taker_buy_quote": 34745.13238 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.04346, "high": 0.04376, "low": 0.04276, "close": 0.04286, "volume": 1273580.0, "close_time": 1772726399999, "quote_volume": 55235.92522, "trades": 1899, "taker_buy_base": 662995.0, "taker_buy_quote": 28751.33953 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.04286, "high": 0.04286, "low": 0.04216, "close": 0.04238, "volume": 2140128.0, "close_time": 1772740799999, "quote_volume": 90853.73491, "trades": 2174, "taker_buy_base": 1188311.0, "taker_buy_quote": 50450.78528 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.04237, "high": 0.04311, "low": 0.04237, "close": 0.04267, "volume": 1609039.0, "close_time": 1772755199999, "quote_volume": 68888.93583, "trades": 1863, "taker_buy_base": 963950.0, "taker_buy_quote": 41261.87345 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.04268, "high": 0.043, "low": 0.04252, "close": 0.04281, "volume": 1577385.0, "close_time": 1772769599999, "quote_volume": 67478.29004, "trades": 1891, "taker_buy_base": 838865.0, "taker_buy_quote": 35884.40208 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.04279, "high": 0.04281, "low": 0.04216, "close": 0.04239, "volume": 1122917.0, "close_time": 1772783999999, "quote_volume": 47628.26747, "trades": 1346, "taker_buy_base": 694071.0, "taker_buy_quote": 29445.16128 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.04242, "high": 0.04247, "low": 0.04174, "close": 0.04177, "volume": 1400672.0, "close_time": 1772798399999, "quote_volume": 58876.66587, "trades": 1141, "taker_buy_base": 849846.0, "taker_buy_quote": 35733.96963 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.04177, "high": 0.04223, "low": 0.04071, "close": 0.04084, "volume": 1200327.0, "close_time": 1772812799999, "quote_volume": 49848.35089, "trades": 1557, "taker_buy_base": 654278.0, "taker_buy_quote": 27153.14705 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.04083, "high": 0.04145, "low": 0.04042, "close": 0.04122, "volume": 549458.0, "close_time": 1772827199999, "quote_volume": 22466.58142, "trades": 982, "taker_buy_base": 375253.0, "taker_buy_quote": 15349.77147 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0412, "high": 0.04137, "low": 0.041, "close": 0.04109, "volume": 426373.0, "close_time": 1772841599999, "quote_volume": 17549.42595, "trades": 657, "taker_buy_base": 269649.0, "taker_buy_quote": 11098.72109 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.04109, "high": 0.04128, "low": 0.04081, "close": 0.04106, "volume": 182965.0, "close_time": 1772855999999, "quote_volume": 7500.00156, "trades": 377, "taker_buy_base": 130164.0, "taker_buy_quote": 5335.53675 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.04099, "high": 0.04109, "low": 0.04063, "close": 0.04078, "volume": 295650.0, "close_time": 1772870399999, "quote_volume": 12060.91142, "trades": 511, "taker_buy_base": 142884.0, "taker_buy_quote": 5832.27344 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.04083, "high": 0.04132, "low": 0.04079, "close": 0.04101, "volume": 405934.0, "close_time": 1772884799999, "quote_volume": 16660.74443, "trades": 682, "taker_buy_base": 265995.0, "taker_buy_quote": 10919.03471 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.04097, "high": 0.0411, "low": 0.0405, "close": 0.04067, "volume": 729353.0, "close_time": 1772899199999, "quote_volume": 29728.96381, "trades": 669, "taker_buy_base": 403354.0, "taker_buy_quote": 16455.39206 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.04068, "high": 0.04104, "low": 0.04044, "close": 0.0405, "volume": 444769.0, "close_time": 1772913599999, "quote_volume": 18105.67006, "trades": 397, "taker_buy_base": 121133.0, "taker_buy_quote": 4935.88437 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0405, "high": 0.04064, "low": 0.0396, "close": 0.04006, "volume": 1588849.0, "close_time": 1772927999999, "quote_volume": 63512.74071, "trades": 1339, "taker_buy_base": 546369.0, "taker_buy_quote": 21859.67718 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.04004, "high": 0.04044, "low": 0.03974, "close": 0.03977, "volume": 1786551.0, "close_time": 1772942399999, "quote_volume": 71704.77149, "trades": 986, "taker_buy_base": 1194723.0, "taker_buy_quote": 47962.13873 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.03978, "high": 0.04033, "low": 0.03966, "close": 0.04018, "volume": 1170547.0, "close_time": 1772956799999, "quote_volume": 46758.7368, "trades": 611, "taker_buy_base": 641158.0, "taker_buy_quote": 25614.75877 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.04012, "high": 0.04055, "low": 0.03993, "close": 0.03999, "volume": 340527.0, "close_time": 1772971199999, "quote_volume": 13679.3597, "trades": 336, "taker_buy_base": 185609.0, "taker_buy_quote": 7459.05705 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.04003, "high": 0.04008, "low": 0.03908, "close": 0.03927, "volume": 1135656.0, "close_time": 1772985599999, "quote_volume": 44928.02423, "trades": 602, "taker_buy_base": 600147.0, "taker_buy_quote": 23751.76547 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.03922, "high": 0.03977, "low": 0.03907, "close": 0.03955, "volume": 369350.0, "close_time": 1772999999999, "quote_volume": 14536.66893, "trades": 209, "taker_buy_base": 223144.0, "taker_buy_quote": 8787.89328 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.03955, "high": 0.03969, "low": 0.03893, "close": 0.03919, "volume": 711817.0, "close_time": 1773014399999, "quote_volume": 27989.23666, "trades": 436, "taker_buy_base": 375019.0, "taker_buy_quote": 14755.7251 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.03919, "high": 0.03986, "low": 0.03895, "close": 0.03947, "volume": 880780.0, "close_time": 1773028799999, "quote_volume": 34654.12457, "trades": 962, "taker_buy_base": 469420.0, "taker_buy_quote": 18466.86111 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.03947, "high": 0.0403, "low": 0.03943, "close": 0.03981, "volume": 596488.0, "close_time": 1773043199999, "quote_volume": 23807.27447, "trades": 625, "taker_buy_base": 318318.0, "taker_buy_quote": 12695.21102 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.03983, "high": 0.04004, "low": 0.03942, "close": 0.03967, "volume": 591867.0, "close_time": 1773057599999, "quote_volume": 23518.2716, "trades": 640, "taker_buy_base": 287421.0, "taker_buy_quote": 11436.44626 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0396, "high": 0.04019, "low": 0.0396, "close": 0.04012, "volume": 620914.0, "close_time": 1773071999999, "quote_volume": 24811.51959, "trades": 686, "taker_buy_base": 324192.0, "taker_buy_quote": 12967.64183 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.04005, "high": 0.04045, "low": 0.03968, "close": 0.03997, "volume": 726697.0, "close_time": 1773086399999, "quote_volume": 29086.6095, "trades": 692, "taker_buy_base": 372370.0, "taker_buy_quote": 14915.78722 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.03997, "high": 0.04006, "low": 0.03959, "close": 0.03968, "volume": 684599.0, "close_time": 1773100799999, "quote_volume": 27265.60056, "trades": 485, "taker_buy_base": 476619.0, "taker_buy_quote": 18986.82851 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.03969, "high": 0.0403, "low": 0.0396, "close": 0.04005, "volume": 336560.0, "close_time": 1773115199999, "quote_volume": 13427.90055, "trades": 235, "taker_buy_base": 184830.0, "taker_buy_quote": 7373.81638 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.04004, "high": 0.04048, "low": 0.03991, "close": 0.04029, "volume": 496441.0, "close_time": 1773129599999, "quote_volume": 19970.20499, "trades": 831, "taker_buy_base": 282706.0, "taker_buy_quote": 11379.30033 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.04025, "high": 0.04065, "low": 0.0402, "close": 0.04045, "volume": 402723.0, "close_time": 1773143999999, "quote_volume": 16270.39634, "trades": 650, "taker_buy_base": 180264.0, "taker_buy_quote": 7286.58746 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.04045, "high": 0.04104, "low": 0.04007, "close": 0.04085, "volume": 913713.0, "close_time": 1773158399999, "quote_volume": 37045.57067, "trades": 1089, "taker_buy_base": 436234.0, "taker_buy_quote": 17710.08343 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.04081, "high": 0.04109, "low": 0.04011, "close": 0.04036, "volume": 654783.0, "close_time": 1773172799999, "quote_volume": 26560.50181, "trades": 895, "taker_buy_base": 272485.0, "taker_buy_quote": 11076.11888 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.04029, "high": 0.04054, "low": 0.04, "close": 0.0402, "volume": 443136.0, "close_time": 1773187199999, "quote_volume": 17855.5209, "trades": 539, "taker_buy_base": 181558.0, "taker_buy_quote": 7322.82134 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.04025, "high": 0.04044, "low": 0.0401, "close": 0.04036, "volume": 825890.0, "close_time": 1773201599999, "quote_volume": 33257.77725, "trades": 578, "taker_buy_base": 557790.0, "taker_buy_quote": 22463.84256 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.04036, "high": 0.0421, "low": 0.04036, "close": 0.04095, "volume": 10048388.0, "close_time": 1773215999999, "quote_volume": 415175.19854, "trades": 5635, "taker_buy_base": 5013308.0, "taker_buy_quote": 207172.09722 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0409, "high": 0.04114, "low": 0.04057, "close": 0.04077, "volume": 1641466.0, "close_time": 1773230399999, "quote_volume": 67088.69356, "trades": 1029, "taker_buy_base": 1081733.0, "taker_buy_quote": 44242.48317 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.04075, "high": 0.04238, "low": 0.0406, "close": 0.04141, "volume": 1982643.0, "close_time": 1773244799999, "quote_volume": 81635.69304, "trades": 1144, "taker_buy_base": 1085448.0, "taker_buy_quote": 44823.67071 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.04146, "high": 0.04179, "low": 0.04112, "close": 0.04172, "volume": 698435.0, "close_time": 1773259199999, "quote_volume": 29020.38916, "trades": 506, "taker_buy_base": 324038.0, "taker_buy_quote": 13471.85763 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0417, "high": 0.04191, "low": 0.04137, "close": 0.04141, "volume": 447182.0, "close_time": 1773273599999, "quote_volume": 18651.28937, "trades": 362, "taker_buy_base": 230372.0, "taker_buy_quote": 9616.22854 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.04141, "high": 0.04209, "low": 0.041, "close": 0.04108, "volume": 2187140.0, "close_time": 1773287999999, "quote_volume": 91072.55443, "trades": 1168, "taker_buy_base": 1030732.0, "taker_buy_quote": 42951.55615 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.04101, "high": 0.0412, "low": 0.04081, "close": 0.04108, "volume": 407702.0, "close_time": 1773302399999, "quote_volume": 16707.42208, "trades": 392, "taker_buy_base": 213638.0, "taker_buy_quote": 8764.35957 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.04108, "high": 0.04157, "low": 0.04101, "close": 0.04132, "volume": 826872.0, "close_time": 1773316799999, "quote_volume": 34162.3619, "trades": 755, "taker_buy_base": 333314.0, "taker_buy_quote": 13775.68601 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.04129, "high": 0.04155, "low": 0.0408, "close": 0.04126, "volume": 673368.0, "close_time": 1773331199999, "quote_volume": 27732.36201, "trades": 782, "taker_buy_base": 261529.0, "taker_buy_quote": 10770.59736 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0412, "high": 0.0419, "low": 0.04104, "close": 0.0418, "volume": 870272.0, "close_time": 1773345599999, "quote_volume": 36147.04976, "trades": 748, "taker_buy_base": 578867.0, "taker_buy_quote": 24040.47843 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.04169, "high": 0.04193, "low": 0.0415, "close": 0.04179, "volume": 440483.0, "close_time": 1773359999999, "quote_volume": 18351.88306, "trades": 497, "taker_buy_base": 280386.0, "taker_buy_quote": 11688.34711 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.04181, "high": 0.04218, "low": 0.04166, "close": 0.042, "volume": 441835.0, "close_time": 1773374399999, "quote_volume": 18498.8662, "trades": 503, "taker_buy_base": 134138.0, "taker_buy_quote": 5619.41964 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.04198, "high": 0.04202, "low": 0.04176, "close": 0.04188, "volume": 379879.0, "close_time": 1773388799999, "quote_volume": 15915.00368, "trades": 432, "taker_buy_base": 172932.0, "taker_buy_quote": 7249.05625 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.04182, "high": 0.04232, "low": 0.04175, "close": 0.04222, "volume": 803512.0, "close_time": 1773403199999, "quote_volume": 33724.25965, "trades": 613, "taker_buy_base": 513437.0, "taker_buy_quote": 21549.73636 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.04223, "high": 0.04355, "low": 0.04203, "close": 0.04275, "volume": 2170891.0, "close_time": 1773417599999, "quote_volume": 93038.65885, "trades": 1412, "taker_buy_base": 968710.0, "taker_buy_quote": 41606.22858 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.04282, "high": 0.04288, "low": 0.04237, "close": 0.04247, "volume": 632046.0, "close_time": 1773431999999, "quote_volume": 26912.15327, "trades": 763, "taker_buy_base": 407186.0, "taker_buy_quote": 17335.88293 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0424, "high": 0.04254, "low": 0.04183, "close": 0.04199, "volume": 332342.0, "close_time": 1773446399999, "quote_volume": 14013.92567, "trades": 651, "taker_buy_base": 144708.0, "taker_buy_quote": 6100.86353 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.04199, "high": 0.04283, "low": 0.04188, "close": 0.04268, "volume": 1166351.0, "close_time": 1773460799999, "quote_volume": 49517.22477, "trades": 1111, "taker_buy_base": 671656.0, "taker_buy_quote": 28470.61946 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.04264, "high": 0.04267, "low": 0.04106, "close": 0.04106, "volume": 1677765.0, "close_time": 1773475199999, "quote_volume": 70351.74791, "trades": 922, "taker_buy_base": 476226.0, "taker_buy_quote": 19900.50662 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.04107, "high": 0.04117, "low": 0.04065, "close": 0.04099, "volume": 451429.0, "close_time": 1773489599999, "quote_volume": 18475.00583, "trades": 277, "taker_buy_base": 236954.0, "taker_buy_quote": 9703.55593 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.04087, "high": 0.04094, "low": 0.04011, "close": 0.04023, "volume": 1245551.0, "close_time": 1773503999999, "quote_volume": 50321.6783, "trades": 840, "taker_buy_base": 657091.0, "taker_buy_quote": 26534.49196 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.04024, "high": 0.04085, "low": 0.04019, "close": 0.04041, "volume": 900056.0, "close_time": 1773518399999, "quote_volume": 36512.20278, "trades": 764, "taker_buy_base": 530155.0, "taker_buy_quote": 21510.57704 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.04032, "high": 0.04055, "low": 0.04011, "close": 0.0405, "volume": 733484.0, "close_time": 1773532799999, "quote_volume": 29556.10117, "trades": 492, "taker_buy_base": 429932.0, "taker_buy_quote": 17314.50452 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.04055, "high": 0.04124, "low": 0.04023, "close": 0.04112, "volume": 1346374.0, "close_time": 1773547199999, "quote_volume": 54781.3703, "trades": 750, "taker_buy_base": 396058.0, "taker_buy_quote": 16106.94628 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.04112, "high": 0.04291, "low": 0.04101, "close": 0.04189, "volume": 7395817.0, "close_time": 1773561599999, "quote_volume": 313091.10266, "trades": 5496, "taker_buy_base": 3432701.0, "taker_buy_quote": 145422.57342 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.04194, "high": 0.04502, "low": 0.0413, "close": 0.04261, "volume": 16153575.0, "close_time": 1773575999999, "quote_volume": 703814.15157, "trades": 8626, "taker_buy_base": 8236790.0, "taker_buy_quote": 359161.35825 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.04252, "high": 0.04297, "low": 0.04169, "close": 0.04286, "volume": 4822039.0, "close_time": 1773590399999, "quote_volume": 204007.47117, "trades": 2827, "taker_buy_base": 2318151.0, "taker_buy_quote": 98095.97397 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.04287, "high": 0.04415, "low": 0.04254, "close": 0.04291, "volume": 6551110.0, "close_time": 1773604799999, "quote_volume": 282799.84754, "trades": 3634, "taker_buy_base": 3000247.0, "taker_buy_quote": 129545.34132 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.04293, "high": 0.04323, "low": 0.04265, "close": 0.04323, "volume": 1337207.0, "close_time": 1773619199999, "quote_volume": 57468.00029, "trades": 866, "taker_buy_base": 688585.0, "taker_buy_quote": 29592.91384 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.04318, "high": 0.04617, "low": 0.04284, "close": 0.04416, "volume": 13367737.0, "close_time": 1773633599999, "quote_volume": 592621.17217, "trades": 8471, "taker_buy_base": 6708035.0, "taker_buy_quote": 298081.20756 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.04415, "high": 0.04424, "low": 0.04357, "close": 0.0439, "volume": 2910135.0, "close_time": 1773647999999, "quote_volume": 127463.45246, "trades": 1535, "taker_buy_base": 1295268.0, "taker_buy_quote": 56733.09981 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.04397, "high": 0.04423, "low": 0.04355, "close": 0.04389, "volume": 2899408.0, "close_time": 1773662399999, "quote_volume": 127244.674, "trades": 1496, "taker_buy_base": 1203321.0, "taker_buy_quote": 52863.16935 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0439, "high": 0.0448, "low": 0.04317, "close": 0.04359, "volume": 5136148.0, "close_time": 1773676799999, "quote_volume": 226701.58014, "trades": 3093, "taker_buy_base": 3016925.0, "taker_buy_quote": 133396.93351 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.04361, "high": 0.04425, "low": 0.04353, "close": 0.04398, "volume": 642252.0, "close_time": 1773691199999, "quote_volume": 28217.28054, "trades": 629, "taker_buy_base": 308081.0, "taker_buy_quote": 13544.869 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.04399, "high": 0.04444, "low": 0.04394, "close": 0.0442, "volume": 882129.0, "close_time": 1773705599999, "quote_volume": 39005.45861, "trades": 1013, "taker_buy_base": 439576.0, "taker_buy_quote": 19445.70712 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.04418, "high": 0.04455, "low": 0.04375, "close": 0.0439, "volume": 2490610.0, "close_time": 1773719999999, "quote_volume": 109942.03076, "trades": 3300, "taker_buy_base": 1371924.0, "taker_buy_quote": 60561.34504 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0439, "high": 0.04417, "low": 0.04355, "close": 0.0441, "volume": 2817181.0, "close_time": 1773734399999, "quote_volume": 123840.42771, "trades": 2060, "taker_buy_base": 984313.0, "taker_buy_quote": 43272.56378 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.04408, "high": 0.0458, "low": 0.04395, "close": 0.04502, "volume": 4357847.0, "close_time": 1773748799999, "quote_volume": 196240.92985, "trades": 4490, "taker_buy_base": 2468818.0, "taker_buy_quote": 111150.01386 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.04501, "high": 0.04573, "low": 0.04467, "close": 0.04555, "volume": 2865332.0, "close_time": 1773763199999, "quote_volume": 129474.00069, "trades": 3159, "taker_buy_base": 1305423.0, "taker_buy_quote": 59005.52446 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.04555, "high": 0.04693, "low": 0.0454, "close": 0.04619, "volume": 2780475.0, "close_time": 1773777599999, "quote_volume": 128271.76833, "trades": 3781, "taker_buy_base": 1278753.0, "taker_buy_quote": 59094.32522 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.04619, "high": 0.04642, "low": 0.04536, "close": 0.04551, "volume": 2696802.0, "close_time": 1773791999999, "quote_volume": 123617.0481, "trades": 2546, "taker_buy_base": 1114125.0, "taker_buy_quote": 51054.7947 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0455, "high": 0.04561, "low": 0.04482, "close": 0.04528, "volume": 2286369.0, "close_time": 1773806399999, "quote_volume": 103366.72882, "trades": 2613, "taker_buy_base": 1216556.0, "taker_buy_quote": 55013.46501 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.04527, "high": 0.04601, "low": 0.04509, "close": 0.04559, "volume": 2653384.0, "close_time": 1773820799999, "quote_volume": 120884.62267, "trades": 2118, "taker_buy_base": 1112279.0, "taker_buy_quote": 50705.58426 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.04558, "high": 0.04587, "low": 0.04423, "close": 0.04435, "volume": 1830889.0, "close_time": 1773835199999, "quote_volume": 82718.14456, "trades": 2173, "taker_buy_base": 843645.0, "taker_buy_quote": 38123.4904 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.04434, "high": 0.04434, "low": 0.04287, "close": 0.04303, "volume": 2121862.0, "close_time": 1773849599999, "quote_volume": 92553.22719, "trades": 3602, "taker_buy_base": 915396.0, "taker_buy_quote": 39862.70001 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.04302, "high": 0.04388, "low": 0.04293, "close": 0.04356, "volume": 886975.0, "close_time": 1773863999999, "quote_volume": 38486.07897, "trades": 2044, "taker_buy_base": 443262.0, "taker_buy_quote": 19240.94594 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.04352, "high": 0.04391, "low": 0.04321, "close": 0.04354, "volume": 944259.0, "close_time": 1773878399999, "quote_volume": 41210.53259, "trades": 1034, "taker_buy_base": 397491.0, "taker_buy_quote": 17365.95036 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.04354, "high": 0.0441, "low": 0.04331, "close": 0.04375, "volume": 829174.0, "close_time": 1773892799999, "quote_volume": 36209.25936, "trades": 857, "taker_buy_base": 402759.0, "taker_buy_quote": 17592.36032 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.04371, "high": 0.04426, "low": 0.0432, "close": 0.0433, "volume": 2177419.0, "close_time": 1773907199999, "quote_volume": 95194.83595, "trades": 1579, "taker_buy_base": 1103503.0, "taker_buy_quote": 48269.78649 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.04333, "high": 0.04369, "low": 0.04302, "close": 0.04307, "volume": 486522.0, "close_time": 1773921599999, "quote_volume": 21032.81431, "trades": 522, "taker_buy_base": 213454.0, "taker_buy_quote": 9240.35291 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.04305, "high": 0.04311, "low": 0.04184, "close": 0.0423, "volume": 1378278.0, "close_time": 1773935999999, "quote_volume": 58750.78438, "trades": 921, "taker_buy_base": 371995.0, "taker_buy_quote": 15830.21145 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.04221, "high": 0.04235, "low": 0.04177, "close": 0.042, "volume": 370832.0, "close_time": 1773950399999, "quote_volume": 15598.0468, "trades": 526, "taker_buy_base": 213232.0, "taker_buy_quote": 8973.48225 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.04193, "high": 0.04233, "low": 0.04193, "close": 0.04217, "volume": 335474.0, "close_time": 1773964799999, "quote_volume": 14149.02008, "trades": 503, "taker_buy_base": 207228.0, "taker_buy_quote": 8743.7088 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.04217, "high": 0.04532, "low": 0.04215, "close": 0.0434, "volume": 8707483.0, "close_time": 1773979199999, "quote_volume": 385371.24487, "trades": 5514, "taker_buy_base": 5175506.0, "taker_buy_quote": 229777.69351 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.04342, "high": 0.04347, "low": 0.04257, "close": 0.04306, "volume": 1071336.0, "close_time": 1773993599999, "quote_volume": 45960.57183, "trades": 917, "taker_buy_base": 471007.0, "taker_buy_quote": 20203.41238 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.04309, "high": 0.04364, "low": 0.04296, "close": 0.04308, "volume": 987570.0, "close_time": 1774007999999, "quote_volume": 42684.4546, "trades": 1107, "taker_buy_base": 575558.0, "taker_buy_quote": 24875.22773 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.04307, "high": 0.04329, "low": 0.04274, "close": 0.043, "volume": 940997.0, "close_time": 1774022399999, "quote_volume": 40446.61829, "trades": 778, "taker_buy_base": 454661.0, "taker_buy_quote": 19548.08891 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.04303, "high": 0.04308, "low": 0.04212, "close": 0.04242, "volume": 493863.0, "close_time": 1774036799999, "quote_volume": 21035.02219, "trades": 665, "taker_buy_base": 262853.0, "taker_buy_quote": 11202.73389 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0424, "high": 0.0428, "low": 0.04204, "close": 0.04244, "volume": 292028.0, "close_time": 1774051199999, "quote_volume": 12381.22904, "trades": 417, "taker_buy_base": 158989.0, "taker_buy_quote": 6742.69616 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.04246, "high": 0.04283, "low": 0.04216, "close": 0.0422, "volume": 710504.0, "close_time": 1774065599999, "quote_volume": 30140.59173, "trades": 519, "taker_buy_base": 356977.0, "taker_buy_quote": 15173.54612 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.04228, "high": 0.04232, "low": 0.04187, "close": 0.04194, "volume": 383673.0, "close_time": 1774079999999, "quote_volume": 16147.18178, "trades": 616, "taker_buy_base": 184603.0, "taker_buy_quote": 7769.58297 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.04193, "high": 0.04223, "low": 0.0414, "close": 0.04149, "volume": 916741.0, "close_time": 1774094399999, "quote_volume": 38331.11222, "trades": 1097, "taker_buy_base": 497704.0, "taker_buy_quote": 20816.70745 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.04149, "high": 0.0418, "low": 0.04121, "close": 0.04153, "volume": 1461400.0, "close_time": 1774108799999, "quote_volume": 60653.13995, "trades": 1090, "taker_buy_base": 684422.0, "taker_buy_quote": 28468.51993 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.04154, "high": 0.04159, "low": 0.04113, "close": 0.04115, "volume": 651114.0, "close_time": 1774123199999, "quote_volume": 26902.49066, "trades": 1077, "taker_buy_base": 315113.0, "taker_buy_quote": 13015.56582 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.04116, "high": 0.04132, "low": 0.03996, "close": 0.0402, "volume": 1207622.0, "close_time": 1774137599999, "quote_volume": 49330.73376, "trades": 1231, "taker_buy_base": 481359.0, "taker_buy_quote": 19630.14962 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.04016, "high": 0.04069, "low": 0.03976, "close": 0.04016, "volume": 822107.0, "close_time": 1774151999999, "quote_volume": 33025.44683, "trades": 1097, "taker_buy_base": 378196.0, "taker_buy_quote": 15209.72039 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.04022, "high": 0.04035, "low": 0.03974, "close": 0.03988, "volume": 1532908.0, "close_time": 1774166399999, "quote_volume": 61484.69777, "trades": 907, "taker_buy_base": 574926.0, "taker_buy_quote": 23021.71682 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.03975, "high": 0.04022, "low": 0.03957, "close": 0.04021, "volume": 801325.0, "close_time": 1774180799999, "quote_volume": 32015.62376, "trades": 576, "taker_buy_base": 467122.0, "taker_buy_quote": 18685.78346 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0401, "high": 0.04073, "low": 0.03995, "close": 0.04049, "volume": 826142.0, "close_time": 1774195199999, "quote_volume": 33401.7682, "trades": 685, "taker_buy_base": 336404.0, "taker_buy_quote": 13601.8689 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.04044, "high": 0.04068, "low": 0.0397, "close": 0.03991, "volume": 1224976.0, "close_time": 1774209599999, "quote_volume": 49001.87976, "trades": 564, "taker_buy_base": 422635.0, "taker_buy_quote": 16981.9836 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.03992, "high": 0.04011, "low": 0.03946, "close": 0.03971, "volume": 447813.0, "close_time": 1774223999999, "quote_volume": 17823.27779, "trades": 476, "taker_buy_base": 171262.0, "taker_buy_quote": 6821.75828 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.03973, "high": 0.0406, "low": 0.03949, "close": 0.04027, "volume": 594220.0, "close_time": 1774238399999, "quote_volume": 23932.44304, "trades": 451, "taker_buy_base": 174407.0, "taker_buy_quote": 6992.22548 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.04023, "high": 0.04063, "low": 0.03966, "close": 0.03994, "volume": 906157.0, "close_time": 1774252799999, "quote_volume": 36266.57182, "trades": 676, "taker_buy_base": 360441.0, "taker_buy_quote": 14433.45674 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.03995, "high": 0.04165, "low": 0.03961, "close": 0.04139, "volume": 1826879.0, "close_time": 1774267199999, "quote_volume": 74672.46365, "trades": 1635, "taker_buy_base": 1107685.0, "taker_buy_quote": 45236.88603 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.04139, "high": 0.04315, "low": 0.0411, "close": 0.04186, "volume": 3658727.0, "close_time": 1774281599999, "quote_volume": 155181.85974, "trades": 3189, "taker_buy_base": 1904922.0, "taker_buy_quote": 80857.08351 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.04189, "high": 0.04208, "low": 0.0416, "close": 0.04177, "volume": 710456.0, "close_time": 1774295999999, "quote_volume": 29736.18237, "trades": 774, "taker_buy_base": 352682.0, "taker_buy_quote": 14772.88631 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.04176, "high": 0.04228, "low": 0.04162, "close": 0.04213, "volume": 691141.0, "close_time": 1774310399999, "quote_volume": 28964.1777, "trades": 646, "taker_buy_base": 311550.0, "taker_buy_quote": 13052.26747 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.04206, "high": 0.04366, "low": 0.04147, "close": 0.04351, "volume": 7601099.0, "close_time": 1774324799999, "quote_volume": 324942.22582, "trades": 5410, "taker_buy_base": 3994517.0, "taker_buy_quote": 170964.04168 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0435, "high": 0.04408, "low": 0.04284, "close": 0.04327, "volume": 2208303.0, "close_time": 1774339199999, "quote_volume": 95777.35196, "trades": 1706, "taker_buy_base": 1183883.0, "taker_buy_quote": 51351.42006 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.04332, "high": 0.066, "low": 0.04295, "close": 0.06559, "volume": 148898979.0, "close_time": 1774353599999, "quote_volume": 8314610.46481, "trades": 110275, "taker_buy_base": 76658298.0, "taker_buy_quote": 4294713.4224 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.06559, "high": 0.07363, "low": 0.06028, "close": 0.06116, "volume": 144095160.0, "close_time": 1774367999999, "quote_volume": 9565258.05059, "trades": 131552, "taker_buy_base": 75225668.0, "taker_buy_quote": 5003681.08107 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0612, "high": 0.06209, "low": 0.05704, "close": 0.05823, "volume": 62742881.0, "close_time": 1774382399999, "quote_volume": 3715649.1975, "trades": 50767, "taker_buy_base": 30857918.0, "taker_buy_quote": 1827931.58983 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.05822, "high": 0.06269, "low": 0.05822, "close": 0.06074, "volume": 40596926.0, "close_time": 1774396799999, "quote_volume": 2468325.81577, "trades": 35990, "taker_buy_base": 20223885.0, "taker_buy_quote": 1229917.82611 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.06072, "high": 0.07801, "low": 0.05929, "close": 0.0651, "volume": 96611011.0, "close_time": 1774411199999, "quote_volume": 6614023.88143, "trades": 84522, "taker_buy_base": 47107970.0, "taker_buy_quote": 3225296.89348 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0651, "high": 0.069, "low": 0.06302, "close": 0.06601, "volume": 46456541.0, "close_time": 1774425599999, "quote_volume": 3058568.66436, "trades": 28207, "taker_buy_base": 22638542.0, "taker_buy_quote": 1490252.01186 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.066, "high": 0.07321, "low": 0.06421, "close": 0.06554, "volume": 59187958.0, "close_time": 1774439999999, "quote_volume": 4012922.58447, "trades": 55903, "taker_buy_base": 28843671.0, "taker_buy_quote": 1957231.09891 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0655, "high": 0.06675, "low": 0.06054, "close": 0.0608, "volume": 32746469.0, "close_time": 1774454399999, "quote_volume": 2089437.53561, "trades": 21003, "taker_buy_base": 16174906.0, "taker_buy_quote": 1032029.16227 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.06078, "high": 0.06202, "low": 0.05779, "close": 0.0581, "volume": 16346508.0, "close_time": 1774468799999, "quote_volume": 978116.85311, "trades": 16191, "taker_buy_base": 7626075.0, "taker_buy_quote": 456305.56873 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.05812, "high": 0.06227, "low": 0.05584, "close": 0.06044, "volume": 22390481.0, "close_time": 1774483199999, "quote_volume": 1322203.69903, "trades": 21996, "taker_buy_base": 11303177.0, "taker_buy_quote": 666659.00964 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.06042, "high": 0.06825, "low": 0.05734, "close": 0.05779, "volume": 36226956.0, "close_time": 1774497599999, "quote_volume": 2314809.79769, "trades": 40928, "taker_buy_base": 18169779.0, "taker_buy_quote": 1162661.41775 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0578, "high": 0.05992, "low": 0.05579, "close": 0.05908, "volume": 14511506.0, "close_time": 1774511999999, "quote_volume": 832062.75743, "trades": 16327, "taker_buy_base": 6455246.0, "taker_buy_quote": 370472.38566 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.05908, "high": 0.06007, "low": 0.05422, "close": 0.0549, "volume": 14494279.0, "close_time": 1774526399999, "quote_volume": 816066.24024, "trades": 16133, "taker_buy_base": 6766003.0, "taker_buy_quote": 381563.5877 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.05487, "high": 0.05526, "low": 0.05363, "close": 0.05403, "volume": 9028994.0, "close_time": 1774540799999, "quote_volume": 491400.41418, "trades": 10478, "taker_buy_base": 4435374.0, "taker_buy_quote": 241545.17582 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.05402, "high": 0.05479, "low": 0.05345, "close": 0.05421, "volume": 4330282.0, "close_time": 1774555199999, "quote_volume": 234214.54069, "trades": 4870, "taker_buy_base": 2369930.0, "taker_buy_quote": 128284.33301 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.05415, "high": 0.05641, "low": 0.05403, "close": 0.05532, "volume": 5100724.0, "close_time": 1774569599999, "quote_volume": 280360.83431, "trades": 5012, "taker_buy_base": 2291998.0, "taker_buy_quote": 125825.4503 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.05539, "high": 0.05999, "low": 0.05078, "close": 0.05152, "volume": 20934726.0, "close_time": 1774583999999, "quote_volume": 1152044.77431, "trades": 20568, "taker_buy_base": 9795367.0, "taker_buy_quote": 536249.84963 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.05156, "high": 0.05236, "low": 0.051, "close": 0.05149, "volume": 5119738.0, "close_time": 1774598399999, "quote_volume": 263625.60464, "trades": 5742, "taker_buy_base": 3083108.0, "taker_buy_quote": 158820.20695 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.05155, "high": 0.0518, "low": 0.05007, "close": 0.05046, "volume": 7679302.0, "close_time": 1774612799999, "quote_volume": 390617.24547, "trades": 7067, "taker_buy_base": 4170210.0, "taker_buy_quote": 212269.59036 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.05046, "high": 0.0514, "low": 0.05006, "close": 0.05113, "volume": 5190802.0, "close_time": 1774627199999, "quote_volume": 263102.9088, "trades": 4613, "taker_buy_base": 2893112.0, "taker_buy_quote": 146600.19392 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0511, "high": 0.0532, "low": 0.05052, "close": 0.05088, "volume": 4912090.0, "close_time": 1774641599999, "quote_volume": 253661.37819, "trades": 5428, "taker_buy_base": 2657961.0, "taker_buy_quote": 137238.28821 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.05086, "high": 0.05207, "low": 0.0508, "close": 0.05194, "volume": 1706835.0, "close_time": 1774655999999, "quote_volume": 87371.27285, "trades": 2334, "taker_buy_base": 903138.0, "taker_buy_quote": 46270.42958 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.05189, "high": 0.05189, "low": 0.04901, "close": 0.04982, "volume": 6457737.0, "close_time": 1774670399999, "quote_volume": 322452.08077, "trades": 5568, "taker_buy_base": 3020164.0, "taker_buy_quote": 150800.46038 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.04981, "high": 0.071, "low": 0.04981, "close": 0.06598, "volume": 96420558.0, "close_time": 1774684799999, "quote_volume": 5977295.94625, "trades": 86506, "taker_buy_base": 47729049.0, "taker_buy_quote": 2960511.90706 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.06586, "high": 0.06869, "low": 0.06324, "close": 0.06412, "volume": 42970095.0, "close_time": 1774699199999, "quote_volume": 2824626.8476, "trades": 42426, "taker_buy_base": 21648129.0, "taker_buy_quote": 1424318.89963 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.06416, "high": 0.06563, "low": 0.0611, "close": 0.06183, "volume": 26479400.0, "close_time": 1774713599999, "quote_volume": 1668907.0505, "trades": 24389, "taker_buy_base": 12762180.0, "taker_buy_quote": 804205.18167 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.06185, "high": 0.06276, "low": 0.06034, "close": 0.06112, "volume": 12577476.0, "close_time": 1774727999999, "quote_volume": 776706.25463, "trades": 13976, "taker_buy_base": 6504591.0, "taker_buy_quote": 401614.02606 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0611, "high": 0.0654, "low": 0.06048, "close": 0.06336, "volume": 21510324.0, "close_time": 1774742399999, "quote_volume": 1346076.84777, "trades": 19935, "taker_buy_base": 10929647.0, "taker_buy_quote": 683717.69721 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.06338, "high": 0.06514, "low": 0.0593, "close": 0.06076, "volume": 23696917.0, "close_time": 1774756799999, "quote_volume": 1472031.82976, "trades": 21054, "taker_buy_base": 11084821.0, "taker_buy_quote": 689484.86433 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.06074, "high": 0.06194, "low": 0.05901, "close": 0.05901, "volume": 7450036.0, "close_time": 1774771199999, "quote_volume": 449341.34366, "trades": 8098, "taker_buy_base": 3897954.0, "taker_buy_quote": 235119.9106 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.05904, "high": 0.05968, "low": 0.05741, "close": 0.05775, "volume": 9202278.0, "close_time": 1774785599999, "quote_volume": 538145.21891, "trades": 8736, "taker_buy_base": 4434699.0, "taker_buy_quote": 259065.63997 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.05776, "high": 0.0591, "low": 0.0568, "close": 0.05858, "volume": 8189193.0, "close_time": 1774799999999, "quote_volume": 472709.33806, "trades": 7443, "taker_buy_base": 4254298.0, "taker_buy_quote": 245631.01839 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.05858, "high": 0.06075, "low": 0.05825, "close": 0.05946, "volume": 6925792.0, "close_time": 1774814399999, "quote_volume": 411138.47327, "trades": 7298, "taker_buy_base": 4093042.0, "taker_buy_quote": 243092.23864 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.05948, "high": 0.06061, "low": 0.05788, "close": 0.05998, "volume": 5604411.0, "close_time": 1774828799999, "quote_volume": 332114.94781, "trades": 5801, "taker_buy_base": 2902469.0, "taker_buy_quote": 172051.44553 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.05998, "high": 0.09543, "low": 0.05831, "close": 0.07275, "volume": 107722897.0, "close_time": 1774843199999, "quote_volume": 8092187.96447, "trades": 133938, "taker_buy_base": 54877859.0, "taker_buy_quote": 4124010.58228 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0727, "high": 0.07585, "low": 0.06891, "close": 0.07162, "volume": 26719108.0, "close_time": 1774857599999, "quote_volume": 1918694.12823, "trades": 31535, "taker_buy_base": 12805436.0, "taker_buy_quote": 920586.8603 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.07166, "high": 0.0735, "low": 0.06938, "close": 0.07119, "volume": 17710563.0, "close_time": 1774871999999, "quote_volume": 1260161.01605, "trades": 18712, "taker_buy_base": 9071290.0, "taker_buy_quote": 645442.78596 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.07123, "high": 0.07752, "low": 0.07002, "close": 0.07714, "volume": 26106668.0, "close_time": 1774886399999, "quote_volume": 1920781.20326, "trades": 28453, "taker_buy_base": 14798360.0, "taker_buy_quote": 1089839.16991 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.07711, "high": 0.09456, "low": 0.07705, "close": 0.08331, "volume": 78379554.0, "close_time": 1774900799999, "quote_volume": 6562985.13209, "trades": 97828, "taker_buy_base": 40293610.0, "taker_buy_quote": 3374577.00232 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.08326, "high": 0.08747, "low": 0.0802, "close": 0.08548, "volume": 31798153.0, "close_time": 1774915199999, "quote_volume": 2655960.28268, "trades": 32467, "taker_buy_base": 16637509.0, "taker_buy_quote": 1389933.14969 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0855, "high": 0.0894, "low": 0.07652, "close": 0.07715, "volume": 40423535.0, "close_time": 1774929599999, "quote_volume": 3333868.71695, "trades": 44010, "taker_buy_base": 19300110.0, "taker_buy_quote": 1597827.044 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.07717, "high": 0.085, "low": 0.0765, "close": 0.08327, "volume": 29709834.0, "close_time": 1774943999999, "quote_volume": 2416696.48371, "trades": 31325, "taker_buy_base": 15032146.0, "taker_buy_quote": 1224060.93877 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.08334, "high": 0.08335, "low": 0.07601, "close": 0.07729, "volume": 19736511.0, "close_time": 1774958399999, "quote_volume": 1565092.62897, "trades": 21927, "taker_buy_base": 8635418.0, "taker_buy_quote": 682557.29666 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.07729, "high": 0.07964, "low": 0.07389, "close": 0.07438, "volume": 15441253.0, "close_time": 1774972799999, "quote_volume": 1180744.66457, "trades": 16141, "taker_buy_base": 7453019.0, "taker_buy_quote": 569272.97741 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.07432, "high": 0.07579, "low": 0.0736, "close": 0.07543, "volume": 7797067.0, "close_time": 1774987199999, "quote_volume": 584705.38707, "trades": 11144, "taker_buy_base": 4193943.0, "taker_buy_quote": 314719.23532 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.07542, "high": 0.09109, "low": 0.07498, "close": 0.08304, "volume": 27010820.0, "close_time": 1775001599999, "quote_volume": 2223021.98845, "trades": 33767, "taker_buy_base": 15259841.0, "taker_buy_quote": 1256378.54008 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0831, "high": 0.08406, "low": 0.07822, "close": 0.08306, "volume": 11181323.0, "close_time": 1775015999999, "quote_volume": 906682.88261, "trades": 19576, "taker_buy_base": 5502236.0, "taker_buy_quote": 447202.93475 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.08304, "high": 0.11122, "low": 0.08196, "close": 0.10492, "volume": 71775868.0, "close_time": 1775030399999, "quote_volume": 7082636.55916, "trades": 103606, "taker_buy_base": 38375908.0, "taker_buy_quote": 3767040.16819 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.10493, "high": 0.10974, "low": 0.10262, "close": 0.10675, "volume": 27901963.0, "close_time": 1775044799999, "quote_volume": 2945528.95466, "trades": 38873, "taker_buy_base": 14650469.0, "taker_buy_quote": 1548319.38062 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.10676, "high": 0.12998, "low": 0.10486, "close": 0.1287, "volume": 85438885.0, "close_time": 1775059199999, "quote_volume": 9669311.1473, "trades": 98036, "taker_buy_base": 44328617.0, "taker_buy_quote": 5027639.31124 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1287, "high": 0.1354, "low": 0.11985, "close": 0.12359, "volume": 60341394.0, "close_time": 1775073599999, "quote_volume": 7559771.4161, "trades": 75235, "taker_buy_base": 30333723.0, "taker_buy_quote": 3802991.00452 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.12359, "high": 0.13415, "low": 0.10736, "close": 0.11177, "volume": 51034785.0, "close_time": 1775087999999, "quote_volume": 6199055.42828, "trades": 69295, "taker_buy_base": 26870499.0, "taker_buy_quote": 3260997.13821 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.11173, "high": 0.12113, "low": 0.10775, "close": 0.11548, "volume": 46636077.0, "close_time": 1775102399999, "quote_volume": 5427818.70727, "trades": 60640, "taker_buy_base": 23702034.0, "taker_buy_quote": 2759109.21923 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1156, "high": 0.12142, "low": 0.09512, "close": 0.11836, "volume": 65250060.0, "close_time": 1775116799999, "quote_volume": 7022068.28349, "trades": 92075, "taker_buy_base": 32178442.0, "taker_buy_quote": 3470447.6977 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.11826, "high": 0.12687, "low": 0.11278, "close": 0.11577, "volume": 52855778.0, "close_time": 1775131199999, "quote_volume": 6265798.63223, "trades": 79810, "taker_buy_base": 26716824.0, "taker_buy_quote": 3166648.59118 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.11591, "high": 0.11595, "low": 0.10048, "close": 0.10369, "volume": 59663872.0, "close_time": 1775145599999, "quote_volume": 6351902.9185, "trades": 84751, "taker_buy_base": 28076209.0, "taker_buy_quote": 2988781.23999 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.10373, "high": 0.10672, "low": 0.10144, "close": 0.10642, "volume": 14911987.0, "close_time": 1775159999999, "quote_volume": 1546366.55028, "trades": 21336, "taker_buy_base": 8225835.0, "taker_buy_quote": 853935.0172 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.10628, "high": 0.11057, "low": 0.10149, "close": 0.10788, "volume": 12326978.0, "close_time": 1775174399999, "quote_volume": 1312247.08979, "trades": 19095, "taker_buy_base": 6629615.0, "taker_buy_quote": 705275.46554 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.10792, "high": 0.11422, "low": 0.10338, "close": 0.11, "volume": 13365418.0, "close_time": 1775188799999, "quote_volume": 1456131.71396, "trades": 28257, "taker_buy_base": 6414658.0, "taker_buy_quote": 700141.58283 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.10984, "high": 0.12148, "low": 0.1076, "close": 0.1106, "volume": 26284959.0, "close_time": 1775203199999, "quote_volume": 2988726.27243, "trades": 53321, "taker_buy_base": 11311480.0, "taker_buy_quote": 1283320.19598 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.11076, "high": 0.12264, "low": 0.10907, "close": 0.11696, "volume": 14804468.0, "close_time": 1775217599999, "quote_volume": 1680230.54973, "trades": 27151, "taker_buy_base": 7657889.0, "taker_buy_quote": 866729.89044 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.11702, "high": 0.1172, "low": 0.09839, "close": 0.10383, "volume": 61781872.0, "close_time": 1775231999999, "quote_volume": 6431982.1593, "trades": 78456, "taker_buy_base": 34588977.0, "taker_buy_quote": 3611637.30209 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.10387, "high": 0.10418, "low": 0.10073, "close": 0.10225, "volume": 6045289.0, "close_time": 1775246399999, "quote_volume": 620002.73489, "trades": 11593, "taker_buy_base": 3397317.0, "taker_buy_quote": 348265.3927 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.10225, "high": 0.10884, "low": 0.10179, "close": 0.10782, "volume": 7133074.0, "close_time": 1775260799999, "quote_volume": 752975.42763, "trades": 12763, "taker_buy_base": 3954574.0, "taker_buy_quote": 417160.45693 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.10787, "high": 0.10794, "low": 0.10029, "close": 0.10274, "volume": 12627609.0, "close_time": 1775275199999, "quote_volume": 1316417.17763, "trades": 19130, "taker_buy_base": 6145886.0, "taker_buy_quote": 641293.36514 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.10268, "high": 0.10403, "low": 0.101, "close": 0.10252, "volume": 4060506.0, "close_time": 1775289599999, "quote_volume": 415681.27411, "trades": 7843, "taker_buy_base": 2049610.0, "taker_buy_quote": 210082.15315 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.10248, "high": 0.10316, "low": 0.0994, "close": 0.1, "volume": 4448509.0, "close_time": 1775303999999, "quote_volume": 451140.94238, "trades": 8124, "taker_buy_base": 2291072.0, "taker_buy_quote": 232247.67843 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.09996, "high": 0.1024, "low": 0.09593, "close": 0.09744, "volume": 10104178.0, "close_time": 1775318399999, "quote_volume": 990138.28695, "trades": 18224, "taker_buy_base": 5164048.0, "taker_buy_quote": 506338.45236 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.09748, "high": 0.09966, "low": 0.09519, "close": 0.09923, "volume": 7796562.0, "close_time": 1775332799999, "quote_volume": 757058.63578, "trades": 14700, "taker_buy_base": 3593649.0, "taker_buy_quote": 348769.78661 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0992, "high": 0.10048, "low": 0.09652, "close": 0.09676, "volume": 4067907.0, "close_time": 1775347199999, "quote_volume": 399565.59781, "trades": 7806, "taker_buy_base": 2496301.0, "taker_buy_quote": 245196.62759 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.09674, "high": 0.09683, "low": 0.09193, "close": 0.09359, "volume": 6772153.0, "close_time": 1775361599999, "quote_volume": 634698.69422, "trades": 13827, "taker_buy_base": 3713723.0, "taker_buy_quote": 348088.31584 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.09356, "high": 0.10447, "low": 0.09342, "close": 0.09626, "volume": 22860932.0, "close_time": 1775375999999, "quote_volume": 2249739.3736, "trades": 34545, "taker_buy_base": 10903556.0, "taker_buy_quote": 1074610.88398 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.09624, "high": 0.09954, "low": 0.09245, "close": 0.09331, "volume": 5826010.0, "close_time": 1775390399999, "quote_volume": 557010.82592, "trades": 9752, "taker_buy_base": 3066223.0, "taker_buy_quote": 293631.33766 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.09331, "high": 0.09493, "low": 0.08932, "close": 0.09343, "volume": 11338036.0, "close_time": 1775404799999, "quote_volume": 1045197.30446, "trades": 11629, "taker_buy_base": 6296852.0, "taker_buy_quote": 580271.43152 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.09344, "high": 0.09366, "low": 0.08948, "close": 0.08984, "volume": 3516052.0, "close_time": 1775419199999, "quote_volume": 320640.64916, "trades": 5789, "taker_buy_base": 1688761.0, "taker_buy_quote": 154196.71875 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.08984, "high": 0.09292, "low": 0.08884, "close": 0.09161, "volume": 3469252.0, "close_time": 1775433599999, "quote_volume": 314938.58537, "trades": 5891, "taker_buy_base": 1840811.0, "taker_buy_quote": 166930.47331 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0917, "high": 0.10121, "low": 0.08922, "close": 0.09821, "volume": 19312550.0, "close_time": 1775447999999, "quote_volume": 1850052.37049, "trades": 27780, "taker_buy_base": 9493388.0, "taker_buy_quote": 910619.89563 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.09814, "high": 0.09853, "low": 0.0903, "close": 0.09276, "volume": 17727781.0, "close_time": 1775462399999, "quote_volume": 1674074.55516, "trades": 18364, "taker_buy_base": 8886237.0, "taker_buy_quote": 840065.85149 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.09268, "high": 0.09288, "low": 0.09082, "close": 0.09172, "volume": 6072293.0, "close_time": 1775476799999, "quote_volume": 555733.92469, "trades": 8008, "taker_buy_base": 3151595.0, "taker_buy_quote": 288577.79909 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.09171, "high": 0.09205, "low": 0.08658, "close": 0.08782, "volume": 8080132.0, "close_time": 1775491199999, "quote_volume": 714302.21447, "trades": 10461, "taker_buy_base": 4177157.0, "taker_buy_quote": 369564.3644 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.08789, "high": 0.08827, "low": 0.08644, "close": 0.08713, "volume": 5388942.0, "close_time": 1775505599999, "quote_volume": 470706.25465, "trades": 5880, "taker_buy_base": 3175446.0, "taker_buy_quote": 277513.28301 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.08713, "high": 0.0873, "low": 0.08404, "close": 0.08423, "volume": 4023651.0, "close_time": 1775519999999, "quote_volume": 346263.35749, "trades": 4506, "taker_buy_base": 2125224.0, "taker_buy_quote": 183280.46566 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.08423, "high": 0.08979, "low": 0.08115, "close": 0.08174, "volume": 23079596.0, "close_time": 1775534399999, "quote_volume": 1973269.09773, "trades": 24099, "taker_buy_base": 10173344.0, "taker_buy_quote": 868597.62264 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.08184, "high": 0.08193, "low": 0.08018, "close": 0.08098, "volume": 6596879.0, "close_time": 1775548799999, "quote_volume": 534364.32877, "trades": 6524, "taker_buy_base": 3670419.0, "taker_buy_quote": 297340.8226 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.08097, "high": 0.08326, "low": 0.08001, "close": 0.08104, "volume": 9470537.0, "close_time": 1775563199999, "quote_volume": 769079.10084, "trades": 8621, "taker_buy_base": 4747675.0, "taker_buy_quote": 386070.59787 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.08116, "high": 0.08195, "low": 0.08009, "close": 0.08062, "volume": 6341208.0, "close_time": 1775577599999, "quote_volume": 512839.93893, "trades": 7680, "taker_buy_base": 3427029.0, "taker_buy_quote": 277325.36056 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.08056, "high": 0.082, "low": 0.08014, "close": 0.08119, "volume": 4205573.0, "close_time": 1775591999999, "quote_volume": 340600.56434, "trades": 3887, "taker_buy_base": 2388104.0, "taker_buy_quote": 193347.43775 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.08113, "high": 0.08488, "low": 0.0809, "close": 0.08412, "volume": 3726351.0, "close_time": 1775606399999, "quote_volume": 309972.818, "trades": 4745, "taker_buy_base": 1776831.0, "taker_buy_quote": 147940.88162 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0841, "high": 0.08518, "low": 0.08118, "close": 0.0822, "volume": 7255965.0, "close_time": 1775620799999, "quote_volume": 599844.66108, "trades": 6416, "taker_buy_base": 2898742.0, "taker_buy_quote": 240026.12725 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.08224, "high": 0.08354, "low": 0.08097, "close": 0.0821, "volume": 3771948.0, "close_time": 1775635199999, "quote_volume": 309672.18304, "trades": 3559, "taker_buy_base": 1957261.0, "taker_buy_quote": 160820.62908 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.08211, "high": 0.08211, "low": 0.08002, "close": 0.08013, "volume": 3762077.0, "close_time": 1775649599999, "quote_volume": 304404.8071, "trades": 3459, "taker_buy_base": 1954484.0, "taker_buy_quote": 158161.09656 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.08015, "high": 0.0806, "low": 0.0789, "close": 0.07972, "volume": 5939235.0, "close_time": 1775663999999, "quote_volume": 474060.81759, "trades": 6444, "taker_buy_base": 3234897.0, "taker_buy_quote": 258341.71535 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0797, "high": 0.08012, "low": 0.07768, "close": 0.0783, "volume": 2733977.0, "close_time": 1775678399999, "quote_volume": 214532.48482, "trades": 3437, "taker_buy_base": 1617842.0, "taker_buy_quote": 126812.44258 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.07832, "high": 0.07868, "low": 0.07616, "close": 0.07643, "volume": 3611310.0, "close_time": 1775692799999, "quote_volume": 279285.64042, "trades": 3682, "taker_buy_base": 2118048.0, "taker_buy_quote": 163857.52657 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.07644, "high": 0.08386, "low": 0.07385, "close": 0.07514, "volume": 21558263.0, "close_time": 1775707199999, "quote_volume": 1683984.83796, "trades": 22396, "taker_buy_base": 9926105.0, "taker_buy_quote": 775875.14411 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.07518, "high": 0.08014, "low": 0.07414, "close": 0.07908, "volume": 8567852.0, "close_time": 1775721599999, "quote_volume": 655305.22, "trades": 8649, "taker_buy_base": 4397986.0, "taker_buy_quote": 336496.00664 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.07906, "high": 0.08528, "low": 0.07776, "close": 0.08451, "volume": 23139548.0, "close_time": 1775735999999, "quote_volume": 1880574.0537, "trades": 23403, "taker_buy_base": 11314660.0, "taker_buy_quote": 919483.20228 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.08444, "high": 0.08511, "low": 0.08, "close": 0.08159, "volume": 9657043.0, "close_time": 1775750399999, "quote_volume": 796099.98101, "trades": 12427, "taker_buy_base": 4888230.0, "taker_buy_quote": 402573.19143 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.08159, "high": 0.08262, "low": 0.08086, "close": 0.0819, "volume": 3460599.0, "close_time": 1775764799999, "quote_volume": 282792.57175, "trades": 5419, "taker_buy_base": 1833421.0, "taker_buy_quote": 149822.49597 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.08184, "high": 0.08259, "low": 0.0804, "close": 0.08143, "volume": 2773687.0, "close_time": 1775779199999, "quote_volume": 226505.89578, "trades": 3892, "taker_buy_base": 1467330.0, "taker_buy_quote": 119833.98368 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.08142, "high": 0.08296, "low": 0.0786, "close": 0.07908, "volume": 5891759.0, "close_time": 1775793599999, "quote_volume": 476566.02007, "trades": 9632, "taker_buy_base": 2897164.0, "taker_buy_quote": 234667.0644 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.07917, "high": 0.07948, "low": 0.07781, "close": 0.07829, "volume": 2580797.0, "close_time": 1775807999999, "quote_volume": 202702.83832, "trades": 4020, "taker_buy_base": 1245487.0, "taker_buy_quote": 97866.53189 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.07924, "high": 0.08181, "low": 0.07896, "close": 0.0817, "volume": 3194957.0, "close_time": 1775822399999, "quote_volume": 256728.53531, "trades": 3846, "taker_buy_base": 1882464.0, "taker_buy_quote": 151394.97295 } ] }, "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": 0.37, "high": 0.4024, "low": 0.3587, "close": 0.3863, "volume": 58971895.0, "close_time": 1712879999999, "quote_volume": 22579335.6028, "trades": 140876, "taker_buy_base": 29773330.0, "taker_buy_quote": 11405292.1738 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.3862, "high": 0.4888, "low": 0.3467, "close": 0.3866, "volume": 169758832.0, "close_time": 1712966399999, "quote_volume": 72372475.5211, "trades": 451573, "taker_buy_base": 85323125.0, "taker_buy_quote": 36480242.0481 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.3865, "high": 0.3975, "low": 0.254, "close": 0.2848, "volume": 96786309.0, "close_time": 1713052799999, "quote_volume": 32141513.1973, "trades": 172566, "taker_buy_base": 48418932.0, "taker_buy_quote": 16076650.9102 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.2848, "high": 0.3145, "low": 0.2583, "close": 0.3101, "volume": 45900280.0, "close_time": 1713139199999, "quote_volume": 12870978.0827, "trades": 95599, "taker_buy_base": 22632686.0, "taker_buy_quote": 6345960.8964 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.3098, "high": 0.3692, "low": 0.2968, "close": 0.3185, "volume": 88718100.0, "close_time": 1713225599999, "quote_volume": 29764828.529, "trades": 224682, "taker_buy_base": 44221015.0, "taker_buy_quote": 14828755.4747 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.3184, "high": 0.3398, "low": 0.2914, "close": 0.326, "volume": 49342498.0, "close_time": 1713311999999, "quote_volume": 15668257.1585, "trades": 97399, "taker_buy_base": 25197738.0, "taker_buy_quote": 7997004.1359 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.3257, "high": 0.3293, "low": 0.289, "close": 0.2929, "volume": 24641253.0, "close_time": 1713398399999, "quote_volume": 7524634.6132, "trades": 43114, "taker_buy_base": 12852603.0, "taker_buy_quote": 3924678.2379 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.293, "high": 0.345, "low": 0.2756, "close": 0.3292, "volume": 45636796.0, "close_time": 1713484799999, "quote_volume": 14256174.5776, "trades": 92099, "taker_buy_base": 23115601.0, "taker_buy_quote": 7206761.4144 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.3292, "high": 0.3966, "low": 0.3291, "close": 0.3638, "volume": 110680421.0, "close_time": 1713571199999, "quote_volume": 40900790.0769, "trades": 265911, "taker_buy_base": 54934102.0, "taker_buy_quote": 20309933.8289 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.3637, "high": 0.3985, "low": 0.3539, "close": 0.3681, "volume": 38688124.0, "close_time": 1713657599999, "quote_volume": 14384249.7118, "trades": 84405, "taker_buy_base": 19485544.0, "taker_buy_quote": 7250669.5208 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.3683, "high": 0.4255, "low": 0.3548, "close": 0.4004, "volume": 78312291.0, "close_time": 1713743999999, "quote_volume": 30825944.2367, "trades": 148347, "taker_buy_base": 38159721.0, "taker_buy_quote": 15013916.0957 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.4003, "high": 0.4822, "low": 0.4, "close": 0.4652, "volume": 102811570.0, "close_time": 1713830399999, "quote_volume": 46570690.9413, "trades": 245497, "taker_buy_base": 52161829.0, "taker_buy_quote": 23647567.4324 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.4652, "high": 0.5199, "low": 0.4205, "close": 0.426, "volume": 71697209.0, "close_time": 1713916799999, "quote_volume": 33739525.0901, "trades": 168335, "taker_buy_base": 36767501.0, "taker_buy_quote": 17322391.328 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.4257, "high": 0.4481, "low": 0.4116, "close": 0.4297, "volume": 59608972.0, "close_time": 1714003199999, "quote_volume": 25422647.7115, "trades": 126599, "taker_buy_base": 29258144.0, "taker_buy_quote": 12490004.4549 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.4297, "high": 0.4437, "low": 0.3949, "close": 0.3993, "volume": 42168824.0, "close_time": 1714089599999, "quote_volume": 17397907.4144, "trades": 86601, "taker_buy_base": 20293136.0, "taker_buy_quote": 8383761.2706 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.3992, "high": 0.3994, "low": 0.3725, "close": 0.3858, "volume": 24780029.0, "close_time": 1714175999999, "quote_volume": 9541883.6771, "trades": 51411, "taker_buy_base": 11950290.0, "taker_buy_quote": 4602263.1622 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.3858, "high": 0.3899, "low": 0.3573, "close": 0.359, "volume": 22454808.0, "close_time": 1714262399999, "quote_volume": 8344774.2952, "trades": 43731, "taker_buy_base": 10283139.0, "taker_buy_quote": 3823086.2134 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.359, "high": 0.4178, "low": 0.3507, "close": 0.3824, "volume": 54870285.0, "close_time": 1714348799999, "quote_volume": 21388147.5447, "trades": 112080, "taker_buy_base": 27542728.0, "taker_buy_quote": 10739234.9216 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.3821, "high": 0.4209, "low": 0.3788, "close": 0.4034, "volume": 56634698.0, "close_time": 1714435199999, "quote_volume": 22589145.3743, "trades": 126754, "taker_buy_base": 27984068.0, "taker_buy_quote": 11164487.2674 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.4033, "high": 0.4118, "low": 0.3583, "close": 0.374, "volume": 41226346.0, "close_time": 1714521599999, "quote_volume": 16003600.9716, "trades": 81033, "taker_buy_base": 20468030.0, "taker_buy_quote": 7935074.8399 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.3742, "high": 0.3795, "low": 0.3326, "close": 0.3547, "volume": 29387325.0, "close_time": 1714607999999, "quote_volume": 10272184.199, "trades": 49382, "taker_buy_base": 13994212.0, "taker_buy_quote": 4886706.7061 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.3547, "high": 0.3585, "low": 0.3332, "close": 0.3407, "volume": 18220381.0, "close_time": 1714694399999, "quote_volume": 6208873.6941, "trades": 31675, "taker_buy_base": 9179838.0, "taker_buy_quote": 3126084.4666 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.3407, "high": 0.3667, "low": 0.3251, "close": 0.3615, "volume": 30893810.0, "close_time": 1714780799999, "quote_volume": 10637263.0239, "trades": 61569, "taker_buy_base": 15242173.0, "taker_buy_quote": 5249453.9301 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.3616, "high": 0.3819, "low": 0.3499, "close": 0.3639, "volume": 18624917.0, "close_time": 1714867199999, "quote_volume": 6797109.5923, "trades": 45823, "taker_buy_base": 9238827.0, "taker_buy_quote": 3373577.095 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.364, "high": 0.3808, "low": 0.3639, "close": 0.3706, "volume": 21804862.0, "close_time": 1714953599999, "quote_volume": 8081516.2181, "trades": 54380, "taker_buy_base": 10656148.0, "taker_buy_quote": 3950722.983 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.3706, "high": 0.3738, "low": 0.3508, "close": 0.3523, "volume": 13069794.0, "close_time": 1715039999999, "quote_volume": 4738748.6772, "trades": 33101, "taker_buy_base": 6140152.0, "taker_buy_quote": 2227041.7793 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.3522, "high": 0.3577, "low": 0.3389, "close": 0.34, "volume": 13074213.0, "close_time": 1715126399999, "quote_volume": 4578000.9755, "trades": 26960, "taker_buy_base": 5953737.0, "taker_buy_quote": 2083383.4404 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.3398, "high": 0.3527, "low": 0.3349, "close": 0.3388, "volume": 12964041.0, "close_time": 1715212799999, "quote_volume": 4457936.9146, "trades": 32464, "taker_buy_base": 5805597.0, "taker_buy_quote": 1994716.2892 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.3387, "high": 0.3511, "low": 0.3293, "close": 0.3473, "volume": 9541609.0, "close_time": 1715299199999, "quote_volume": 3262031.1169, "trades": 22828, "taker_buy_base": 4697673.0, "taker_buy_quote": 1607649.8187 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.3473, "high": 0.357, "low": 0.3216, "close": 0.3269, "volume": 13753049.0, "close_time": 1715385599999, "quote_volume": 4633261.544, "trades": 30772, "taker_buy_base": 6282760.0, "taker_buy_quote": 2119319.2129 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.327, "high": 0.33, "low": 0.3193, "close": 0.3203, "volume": 4727726.0, "close_time": 1715471999999, "quote_volume": 1535788.5886, "trades": 14495, "taker_buy_base": 2130529.0, "taker_buy_quote": 691764.404 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.3203, "high": 0.3275, "low": 0.3193, "close": 0.3198, "volume": 2745411.0, "close_time": 1715558399999, "quote_volume": 886315.7068, "trades": 8881, "taker_buy_base": 1171602.0, "taker_buy_quote": 377906.4878 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.3198, "high": 0.3212, "low": 0.3012, "close": 0.3111, "volume": 7410928.0, "close_time": 1715644799999, "quote_volume": 2319895.5057, "trades": 23688, "taker_buy_base": 3483658.0, "taker_buy_quote": 1090751.3074 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.3109, "high": 0.3136, "low": 0.2894, "close": 0.2899, "volume": 10828452.0, "close_time": 1715731199999, "quote_volume": 3247011.7063, "trades": 27985, "taker_buy_base": 6285548.0, "taker_buy_quote": 1885536.2071 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.2902, "high": 0.3177, "low": 0.2868, "close": 0.3141, "volume": 10008210.0, "close_time": 1715817599999, "quote_volume": 3050284.8621, "trades": 23170, "taker_buy_base": 4295825.0, "taker_buy_quote": 1304888.7721 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.3142, "high": 0.3292, "low": 0.3082, "close": 0.3166, "volume": 11249992.0, "close_time": 1715903999999, "quote_volume": 3571714.3712, "trades": 24149, "taker_buy_base": 5531628.0, "taker_buy_quote": 1758566.6431 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.3166, "high": 0.3244, "low": 0.3121, "close": 0.3194, "volume": 6833470.0, "close_time": 1715990399999, "quote_volume": 2178924.8722, "trades": 15279, "taker_buy_base": 3776200.0, "taker_buy_quote": 1203362.7562 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.3194, "high": 0.3204, "low": 0.3125, "close": 0.3156, "volume": 3664591.0, "close_time": 1716076799999, "quote_volume": 1162874.5684, "trades": 11369, "taker_buy_base": 1501285.0, "taker_buy_quote": 476268.8637 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.3156, "high": 0.3165, "low": 0.3, "close": 0.3014, "volume": 3771539.0, "close_time": 1716163199999, "quote_volume": 1156353.3207, "trades": 11944, "taker_buy_base": 1650835.0, "taker_buy_quote": 506157.6992 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.3015, "high": 0.3303, "low": 0.2981, "close": 0.3283, "volume": 9565399.0, "close_time": 1716249599999, "quote_volume": 3029912.8124, "trades": 30813, "taker_buy_base": 4584319.0, "taker_buy_quote": 1453569.4608 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.3283, "high": 0.3338, "low": 0.3225, "close": 0.3254, "volume": 10030456.0, "close_time": 1716335999999, "quote_volume": 3288740.6613, "trades": 28150, "taker_buy_base": 4482021.0, "taker_buy_quote": 1469308.2108 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.3254, "high": 0.3277, "low": 0.3133, "close": 0.3158, "volume": 5890397.0, "close_time": 1716422399999, "quote_volume": 1889703.3283, "trades": 17746, "taker_buy_base": 2889372.0, "taker_buy_quote": 927869.4902 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.3158, "high": 0.3181, "low": 0.2858, "close": 0.2989, "volume": 13327125.0, "close_time": 1716508799999, "quote_volume": 4040617.3728, "trades": 33925, "taker_buy_base": 6983567.0, "taker_buy_quote": 2119879.8275 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.2987, "high": 0.3084, "low": 0.2902, "close": 0.3072, "volume": 5281306.0, "close_time": 1716595199999, "quote_volume": 1586792.3314, "trades": 13540, "taker_buy_base": 2351956.0, "taker_buy_quote": 706339.7052 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.3072, "high": 0.3121, "low": 0.3065, "close": 0.3106, "volume": 4029210.0, "close_time": 1716681599999, "quote_volume": 1246294.492, "trades": 11589, "taker_buy_base": 1974124.0, "taker_buy_quote": 610744.6919 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.3106, "high": 0.3119, "low": 0.3024, "close": 0.3056, "volume": 5833781.0, "close_time": 1716767999999, "quote_volume": 1786225.7406, "trades": 15011, "taker_buy_base": 2793503.0, "taker_buy_quote": 855436.373 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.3056, "high": 0.32, "low": 0.3042, "close": 0.3164, "volume": 5361911.0, "close_time": 1716854399999, "quote_volume": 1672465.3004, "trades": 12728, "taker_buy_base": 2510869.0, "taker_buy_quote": 783554.0245 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.3168, "high": 0.317, "low": 0.3051, "close": 0.3109, "volume": 5106938.0, "close_time": 1716940799999, "quote_volume": 1582733.5262, "trades": 14309, "taker_buy_base": 2513122.0, "taker_buy_quote": 779478.9762 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.3108, "high": 0.3258, "low": 0.3047, "close": 0.3056, "volume": 6573865.0, "close_time": 1717027199999, "quote_volume": 2063232.6929, "trades": 17326, "taker_buy_base": 3309948.0, "taker_buy_quote": 1040097.3425 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.3054, "high": 0.3075, "low": 0.2918, "close": 0.2955, "volume": 4703434.0, "close_time": 1717113599999, "quote_volume": 1408877.1272, "trades": 17643, "taker_buy_base": 2129745.0, "taker_buy_quote": 638415.0467 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.2955, "high": 0.2976, "low": 0.2862, "close": 0.2936, "volume": 4091843.0, "close_time": 1717199999999, "quote_volume": 1198168.3353, "trades": 12792, "taker_buy_base": 1947004.0, "taker_buy_quote": 570142.4112 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.2935, "high": 0.2936, "low": 0.2873, "close": 0.288, "volume": 2337501.0, "close_time": 1717286399999, "quote_volume": 679475.2243, "trades": 8152, "taker_buy_base": 1045031.0, "taker_buy_quote": 303831.4922 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.2879, "high": 0.2932, "low": 0.282, "close": 0.2846, "volume": 3604916.0, "close_time": 1717372799999, "quote_volume": 1040066.8426, "trades": 11436, "taker_buy_base": 1665199.0, "taker_buy_quote": 480628.503 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.2846, "high": 0.2953, "low": 0.282, "close": 0.2874, "volume": 5319420.0, "close_time": 1717459199999, "quote_volume": 1547065.0674, "trades": 15386, "taker_buy_base": 2652168.0, "taker_buy_quote": 771850.6496 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.2873, "high": 0.2973, "low": 0.2851, "close": 0.2956, "volume": 5917333.0, "close_time": 1717545599999, "quote_volume": 1729532.6444, "trades": 14795, "taker_buy_base": 2973585.0, "taker_buy_quote": 869429.1738 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.2956, "high": 0.3066, "low": 0.2953, "close": 0.306, "volume": 6740615.0, "close_time": 1717631999999, "quote_volume": 2036085.2976, "trades": 17124, "taker_buy_base": 2900004.0, "taker_buy_quote": 874356.727 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.306, "high": 0.3063, "low": 0.2963, "close": 0.3021, "volume": 3857496.0, "close_time": 1717718399999, "quote_volume": 1165448.6321, "trades": 11765, "taker_buy_base": 1903094.0, "taker_buy_quote": 575283.4666 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.3022, "high": 0.3264, "low": 0.2692, "close": 0.2893, "volume": 28134507.0, "close_time": 1717804799999, "quote_volume": 8692439.6963, "trades": 64326, "taker_buy_base": 13822700.0, "taker_buy_quote": 4264776.2212 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.2891, "high": 0.2925, "low": 0.2688, "close": 0.2721, "volume": 7685936.0, "close_time": 1717891199999, "quote_volume": 2138601.292, "trades": 18865, "taker_buy_base": 3362287.0, "taker_buy_quote": 939569.7458 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.2719, "high": 0.2746, "low": 0.2673, "close": 0.2697, "volume": 6511965.0, "close_time": 1717977599999, "quote_volume": 1754740.0213, "trades": 13340, "taker_buy_base": 3806806.0, "taker_buy_quote": 1025108.2297 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.2698, "high": 0.2706, "low": 0.2584, "close": 0.2625, "volume": 9340424.0, "close_time": 1718063999999, "quote_volume": 2467604.0092, "trades": 17396, "taker_buy_base": 4832614.0, "taker_buy_quote": 1276445.0653 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.2624, "high": 0.2648, "low": 0.24, "close": 0.2451, "volume": 12115340.0, "close_time": 1718150399999, "quote_volume": 3063614.3134, "trades": 22695, "taker_buy_base": 5939943.0, "taker_buy_quote": 1498934.9342 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.245, "high": 0.2633, "low": 0.2378, "close": 0.2604, "volume": 12158627.0, "close_time": 1718236799999, "quote_volume": 3120878.3092, "trades": 26433, "taker_buy_base": 5514068.0, "taker_buy_quote": 1413085.7403 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.2604, "high": 0.2673, "low": 0.2461, "close": 0.247, "volume": 13951952.0, "close_time": 1718323199999, "quote_volume": 3610698.5155, "trades": 26111, "taker_buy_base": 6937485.0, "taker_buy_quote": 1795481.711 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.247, "high": 0.2513, "low": 0.2296, "close": 0.2345, "volume": 10082487.0, "close_time": 1718409599999, "quote_volume": 2457191.814, "trades": 16749, "taker_buy_base": 5040934.0, "taker_buy_quote": 1227222.5903 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.2345, "high": 0.2425, "low": 0.2338, "close": 0.2373, "volume": 6614001.0, "close_time": 1718495999999, "quote_volume": 1577864.114, "trades": 11023, "taker_buy_base": 3314368.0, "taker_buy_quote": 790470.0774 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.2374, "high": 0.2417, "low": 0.2345, "close": 0.2392, "volume": 7827056.0, "close_time": 1718582399999, "quote_volume": 1867402.4821, "trades": 12049, "taker_buy_base": 3640722.0, "taker_buy_quote": 868328.7691 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.2391, "high": 0.2419, "low": 0.2149, "close": 0.2231, "volume": 8482078.0, "close_time": 1718668799999, "quote_volume": 1929314.4836, "trades": 15555, "taker_buy_base": 4202758.0, "taker_buy_quote": 955397.3339 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.223, "high": 0.2241, "low": 0.1874, "close": 0.2009, "volume": 17657823.0, "close_time": 1718755199999, "quote_volume": 3575275.8116, "trades": 28203, "taker_buy_base": 8532701.0, "taker_buy_quote": 1727405.5335 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.201, "high": 0.2066, "low": 0.1978, "close": 0.204, "volume": 6529439.0, "close_time": 1718841599999, "quote_volume": 1329850.2274, "trades": 11324, "taker_buy_base": 3243935.0, "taker_buy_quote": 660424.8816 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.2039, "high": 0.2225, "low": 0.2027, "close": 0.2094, "volume": 15070900.0, "close_time": 1718927999999, "quote_volume": 3238468.8651, "trades": 28579, "taker_buy_base": 7855580.0, "taker_buy_quote": 1689465.6793 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.2093, "high": 0.2176, "low": 0.2057, "close": 0.2096, "volume": 14947015.0, "close_time": 1719014399999, "quote_volume": 3176555.9883, "trades": 22191, "taker_buy_base": 7823893.0, "taker_buy_quote": 1662481.8016 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.2096, "high": 0.2141, "low": 0.2059, "close": 0.2106, "volume": 7003640.0, "close_time": 1719100799999, "quote_volume": 1475520.7117, "trades": 10531, "taker_buy_base": 3239810.0, "taker_buy_quote": 681898.2836 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.2105, "high": 0.2129, "low": 0.2015, "close": 0.2028, "volume": 5278487.0, "close_time": 1719187199999, "quote_volume": 1090508.8592, "trades": 9086, "taker_buy_base": 2585040.0, "taker_buy_quote": 533749.2064 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.2027, "high": 0.2077, "low": 0.1934, "close": 0.2074, "volume": 8815156.0, "close_time": 1719273599999, "quote_volume": 1783048.8808, "trades": 16846, "taker_buy_base": 3681766.0, "taker_buy_quote": 743616.2914 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.2068, "high": 0.2163, "low": 0.2063, "close": 0.2137, "volume": 3219606.0, "close_time": 1719359999999, "quote_volume": 683702.0844, "trades": 7989, "taker_buy_base": 1650535.0, "taker_buy_quote": 350786.9572 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.2136, "high": 0.2153, "low": 0.2047, "close": 0.2058, "volume": 3293954.0, "close_time": 1719446399999, "quote_volume": 692909.4261, "trades": 7691, "taker_buy_base": 1584648.0, "taker_buy_quote": 333195.9774 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.2058, "high": 0.2153, "low": 0.2007, "close": 0.2118, "volume": 4264346.0, "close_time": 1719532799999, "quote_volume": 891791.9912, "trades": 9863, "taker_buy_base": 2272878.0, "taker_buy_quote": 475789.8284 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.2117, "high": 0.2165, "low": 0.2069, "close": 0.2074, "volume": 4562843.0, "close_time": 1719619199999, "quote_volume": 966216.3458, "trades": 9788, "taker_buy_base": 2119809.0, "taker_buy_quote": 448879.8842 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.2072, "high": 0.213, "low": 0.1992, "close": 0.2005, "volume": 2984365.0, "close_time": 1719705599999, "quote_volume": 614541.906, "trades": 7671, "taker_buy_base": 1593223.0, "taker_buy_quote": 328256.896 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.2005, "high": 0.2121, "low": 0.1979, "close": 0.2118, "volume": 3575540.0, "close_time": 1719791999999, "quote_volume": 729863.3992, "trades": 9021, "taker_buy_base": 1746526.0, "taker_buy_quote": 356308.3041 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.2119, "high": 0.2146, "low": 0.207, "close": 0.2076, "volume": 3519806.0, "close_time": 1719878399999, "quote_volume": 741452.4182, "trades": 7969, "taker_buy_base": 1709713.0, "taker_buy_quote": 360046.6217 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.2076, "high": 0.2088, "low": 0.2009, "close": 0.2048, "volume": 3003243.0, "close_time": 1719964799999, "quote_volume": 614572.7974, "trades": 7007, "taker_buy_base": 1540528.0, "taker_buy_quote": 315139.2594 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.2047, "high": 0.2052, "low": 0.1941, "close": 0.1986, "volume": 4490972.0, "close_time": 1720051199999, "quote_volume": 893910.1259, "trades": 10403, "taker_buy_base": 2111360.0, "taker_buy_quote": 420524.6312 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.1983, "high": 0.1999, "low": 0.1741, "close": 0.1753, "volume": 10112514.0, "close_time": 1720137599999, "quote_volume": 1877973.5273, "trades": 19650, "taker_buy_base": 5023640.0, "taker_buy_quote": 932731.2532 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.1751, "high": 0.1755, "low": 0.152, "close": 0.1713, "volume": 21334012.0, "close_time": 1720223999999, "quote_volume": 3437488.0522, "trades": 26943, "taker_buy_base": 10017971.0, "taker_buy_quote": 1615524.9258 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.1712, "high": 0.1812, "low": 0.1692, "close": 0.1799, "volume": 6589448.0, "close_time": 1720310399999, "quote_volume": 1150690.6782, "trades": 11448, "taker_buy_base": 3363408.0, "taker_buy_quote": 586756.5297 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.1799, "high": 0.1829, "low": 0.1648, "close": 0.166, "volume": 11031728.0, "close_time": 1720396799999, "quote_volume": 1958103.3299, "trades": 18115, "taker_buy_base": 5392805.0, "taker_buy_quote": 957093.0113 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.1662, "high": 0.1765, "low": 0.1581, "close": 0.1736, "volume": 12328173.0, "close_time": 1720483199999, "quote_volume": 2087597.2574, "trades": 21930, "taker_buy_base": 5682967.0, "taker_buy_quote": 960262.2719 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.1734, "high": 0.1796, "low": 0.17, "close": 0.1777, "volume": 8999953.0, "close_time": 1720569599999, "quote_volume": 1573011.5282, "trades": 14254, "taker_buy_base": 4685276.0, "taker_buy_quote": 816378.759 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.1777, "high": 0.1834, "low": 0.1761, "close": 0.182, "volume": 6610292.0, "close_time": 1720655999999, "quote_volume": 1193012.8083, "trades": 12316, "taker_buy_base": 2799474.0, "taker_buy_quote": 505076.7164 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.1817, "high": 0.187, "low": 0.1784, "close": 0.1796, "volume": 2969747.0, "close_time": 1720742399999, "quote_volume": 543230.6443, "trades": 6559, "taker_buy_base": 1485253.0, "taker_buy_quote": 271679.2022 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.1797, "high": 0.1836, "low": 0.1764, "close": 0.1835, "volume": 3532657.0, "close_time": 1720828799999, "quote_volume": 634328.2537, "trades": 6979, "taker_buy_base": 1599675.0, "taker_buy_quote": 287335.5781 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.1834, "high": 0.1884, "low": 0.1832, "close": 0.1866, "volume": 2898051.0, "close_time": 1720915199999, "quote_volume": 535937.2973, "trades": 7171, "taker_buy_base": 1498728.0, "taker_buy_quote": 277159.5493 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.1865, "high": 0.1927, "low": 0.1856, "close": 0.1919, "volume": 4781590.0, "close_time": 1721001599999, "quote_volume": 903852.194, "trades": 9039, "taker_buy_base": 2349268.0, "taker_buy_quote": 443892.3492 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.192, "high": 0.2029, "low": 0.1912, "close": 0.2025, "volume": 9900517.0, "close_time": 1721087999999, "quote_volume": 1938266.0849, "trades": 13302, "taker_buy_base": 4969137.0, "taker_buy_quote": 971225.8126 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.2025, "high": 0.2053, "low": 0.193, "close": 0.202, "volume": 6199014.0, "close_time": 1721174399999, "quote_volume": 1245483.3845, "trades": 11628, "taker_buy_base": 2849073.0, "taker_buy_quote": 572681.0338 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.2019, "high": 0.2106, "low": 0.2018, "close": 0.2053, "volume": 9133876.0, "close_time": 1721260799999, "quote_volume": 1892573.7052, "trades": 18293, "taker_buy_base": 4569043.0, "taker_buy_quote": 946778.5279 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.2054, "high": 0.2132, "low": 0.2005, "close": 0.2048, "volume": 6754504.0, "close_time": 1721347199999, "quote_volume": 1410614.2939, "trades": 16210, "taker_buy_base": 3266549.0, "taker_buy_quote": 682793.312 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.2049, "high": 0.213, "low": 0.2005, "close": 0.212, "volume": 3774177.0, "close_time": 1721433599999, "quote_volume": 782771.2528, "trades": 10142, "taker_buy_base": 1805855.0, "taker_buy_quote": 374711.8146 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.2119, "high": 0.2146, "low": 0.2074, "close": 0.2104, "volume": 5736836.0, "close_time": 1721519999999, "quote_volume": 1206220.882, "trades": 10129, "taker_buy_base": 2732958.0, "taker_buy_quote": 575180.2649 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.2103, "high": 0.2226, "low": 0.2022, "close": 0.2174, "volume": 8064485.0, "close_time": 1721606399999, "quote_volume": 1731268.9731, "trades": 14635, "taker_buy_base": 3921278.0, "taker_buy_quote": 842363.072 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.2174, "high": 0.2218, "low": 0.2042, "close": 0.2065, "volume": 3904017.0, "close_time": 1721692799999, "quote_volume": 831222.9962, "trades": 7191, "taker_buy_base": 2001530.0, "taker_buy_quote": 425830.3226 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.2067, "high": 0.212, "low": 0.1973, "close": 0.2009, "volume": 5135019.0, "close_time": 1721779199999, "quote_volume": 1048979.652, "trades": 10675, "taker_buy_base": 2396768.0, "taker_buy_quote": 489489.5773 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.201, "high": 0.2068, "low": 0.1966, "close": 0.1993, "volume": 3257850.0, "close_time": 1721865599999, "quote_volume": 658254.7869, "trades": 6722, "taker_buy_base": 1667523.0, "taker_buy_quote": 336859.9034 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.1992, "high": 0.1995, "low": 0.183, "close": 0.1897, "volume": 5577406.0, "close_time": 1721951999999, "quote_volume": 1059211.6079, "trades": 10954, "taker_buy_base": 2657170.0, "taker_buy_quote": 504008.4579 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.1899, "high": 0.2021, "low": 0.1897, "close": 0.202, "volume": 3588126.0, "close_time": 1722038399999, "quote_volume": 698373.1001, "trades": 7022, "taker_buy_base": 1638055.0, "taker_buy_quote": 319117.3143 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.2019, "high": 0.2081, "low": 0.2006, "close": 0.2059, "volume": 4486560.0, "close_time": 1722124799999, "quote_volume": 915974.4695, "trades": 9184, "taker_buy_base": 2398663.0, "taker_buy_quote": 489965.422 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.2058, "high": 0.2075, "low": 0.1994, "close": 0.2018, "volume": 2667196.0, "close_time": 1722211199999, "quote_volume": 541588.7424, "trades": 5502, "taker_buy_base": 1375066.0, "taker_buy_quote": 279132.8546 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.2018, "high": 0.2109, "low": 0.2007, "close": 0.2018, "volume": 5419743.0, "close_time": 1722297599999, "quote_volume": 1120373.8607, "trades": 10527, "taker_buy_base": 2677844.0, "taker_buy_quote": 553782.6711 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.2019, "high": 0.2068, "low": 0.1912, "close": 0.194, "volume": 5661028.0, "close_time": 1722383999999, "quote_volume": 1134366.9986, "trades": 9881, "taker_buy_base": 3070333.0, "taker_buy_quote": 615876.4425 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.194, "high": 0.1959, "low": 0.1871, "close": 0.1879, "volume": 4745721.0, "close_time": 1722470399999, "quote_volume": 912837.0425, "trades": 12281, "taker_buy_base": 1824856.0, "taker_buy_quote": 350537.5983 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.1878, "high": 0.1897, "low": 0.174, "close": 0.185, "volume": 6240042.0, "close_time": 1722556799999, "quote_volume": 1135402.7316, "trades": 13451, "taker_buy_base": 3171441.0, "taker_buy_quote": 576803.4291 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.1851, "high": 0.1862, "low": 0.1697, "close": 0.1721, "volume": 5592887.0, "close_time": 1722643199999, "quote_volume": 992068.368, "trades": 10390, "taker_buy_base": 2661075.0, "taker_buy_quote": 472202.9609 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.172, "high": 0.1743, "low": 0.1596, "close": 0.1628, "volume": 7181776.0, "close_time": 1722729599999, "quote_volume": 1207511.0293, "trades": 12602, "taker_buy_base": 3832042.0, "taker_buy_quote": 644634.1345 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.1626, "high": 0.1673, "low": 0.1482, "close": 0.1531, "volume": 8085562.0, "close_time": 1722815999999, "quote_volume": 1273454.5331, "trades": 13476, "taker_buy_base": 3773655.0, "taker_buy_quote": 592505.8294 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.1533, "high": 0.155, "low": 0.1276, "close": 0.1445, "volume": 31028757.0, "close_time": 1722902399999, "quote_volume": 4330365.159928, "trades": 41797, "taker_buy_base": 15165708.0, "taker_buy_quote": 2114700.8167 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.1447, "high": 0.1548, "low": 0.1445, "close": 0.1527, "volume": 5419702.0, "close_time": 1722988799999, "quote_volume": 816195.0806, "trades": 9480, "taker_buy_base": 2835830.0, "taker_buy_quote": 427297.0996 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.1527, "high": 0.1586, "low": 0.1484, "close": 0.1512, "volume": 4428085.0, "close_time": 1723075199999, "quote_volume": 680680.2705, "trades": 9203, "taker_buy_base": 2005502.0, "taker_buy_quote": 308146.1878 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.1513, "high": 0.1684, "low": 0.1476, "close": 0.1674, "volume": 4788014.0, "close_time": 1723161599999, "quote_volume": 766971.9754, "trades": 9647, "taker_buy_base": 2238253.0, "taker_buy_quote": 359439.2948 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.1674, "high": 0.1679, "low": 0.1624, "close": 0.1675, "volume": 4549777.0, "close_time": 1723247999999, "quote_volume": 754152.098, "trades": 7608, "taker_buy_base": 2270332.0, "taker_buy_quote": 376593.0524 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.1675, "high": 0.171, "low": 0.1648, "close": 0.1706, "volume": 2044312.0, "close_time": 1723334399999, "quote_volume": 343272.4294, "trades": 4728, "taker_buy_base": 975023.0, "taker_buy_quote": 163833.5189 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.1706, "high": 0.1725, "low": 0.1602, "close": 0.1621, "volume": 3672165.0, "close_time": 1723420799999, "quote_volume": 614777.1602, "trades": 7713, "taker_buy_base": 1695608.0, "taker_buy_quote": 283515.6613 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.162, "high": 0.1724, "low": 0.1608, "close": 0.1682, "volume": 7175791.0, "close_time": 1723507199999, "quote_volume": 1194213.1815, "trades": 13176, "taker_buy_base": 3343160.0, "taker_buy_quote": 556646.9024 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.1683, "high": 0.1741, "low": 0.1627, "close": 0.1717, "volume": 3645075.0, "close_time": 1723593599999, "quote_volume": 613724.1148, "trades": 6672, "taker_buy_base": 1769838.0, "taker_buy_quote": 297877.5568 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.1717, "high": 0.1741, "low": 0.1647, "close": 0.1667, "volume": 3951283.0, "close_time": 1723679999999, "quote_volume": 669993.7532, "trades": 7546, "taker_buy_base": 1993229.0, "taker_buy_quote": 337697.688 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.1666, "high": 0.1709, "low": 0.1606, "close": 0.1624, "volume": 6169721.0, "close_time": 1723766399999, "quote_volume": 1025797.6651, "trades": 9885, "taker_buy_base": 2891950.0, "taker_buy_quote": 480457.2925 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.1627, "high": 0.1663, "low": 0.1569, "close": 0.1646, "volume": 3185047.0, "close_time": 1723852799999, "quote_volume": 515639.3426, "trades": 7158, "taker_buy_base": 1593447.0, "taker_buy_quote": 257701.7495 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.1645, "high": 0.1679, "low": 0.1633, "close": 0.1677, "volume": 1801162.0, "close_time": 1723939199999, "quote_volume": 296881.8022, "trades": 5286, "taker_buy_base": 954721.0, "taker_buy_quote": 157400.8304 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.1676, "high": 0.173, "low": 0.1647, "close": 0.1701, "volume": 3664996.0, "close_time": 1724025599999, "quote_volume": 622261.5075, "trades": 7269, "taker_buy_base": 1664729.0, "taker_buy_quote": 283008.4152 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.1702, "high": 0.1765, "low": 0.1653, "close": 0.1762, "volume": 5318910.0, "close_time": 1724111999999, "quote_volume": 898992.1009, "trades": 9905, "taker_buy_base": 2707269.0, "taker_buy_quote": 458529.141 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.1762, "high": 0.1837, "low": 0.1742, "close": 0.1782, "volume": 5870149.0, "close_time": 1724198399999, "quote_volume": 1049949.2103, "trades": 13691, "taker_buy_base": 2806314.0, "taker_buy_quote": 501914.721 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.1781, "high": 0.1834, "low": 0.173, "close": 0.1809, "volume": 4133040.0, "close_time": 1724284799999, "quote_volume": 735852.6039, "trades": 12663, "taker_buy_base": 1742076.0, "taker_buy_quote": 310626.1803 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.1807, "high": 0.184, "low": 0.1771, "close": 0.1834, "volume": 3551601.0, "close_time": 1724371199999, "quote_volume": 644948.3676, "trades": 10523, "taker_buy_base": 1744176.0, "taker_buy_quote": 316733.3248 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.1834, "high": 0.1942, "low": 0.1819, "close": 0.1922, "volume": 17347660.0, "close_time": 1724457599999, "quote_volume": 3226880.9158, "trades": 26099, "taker_buy_base": 8755507.0, "taker_buy_quote": 1627756.8322 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.1922, "high": 0.1988, "low": 0.1909, "close": 0.1942, "volume": 5523862.0, "close_time": 1724543999999, "quote_volume": 1077273.5607, "trades": 12206, "taker_buy_base": 2779991.0, "taker_buy_quote": 542052.2278 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.1941, "high": 0.1947, "low": 0.1861, "close": 0.1913, "volume": 3531968.0, "close_time": 1724630399999, "quote_volume": 674714.9186, "trades": 10228, "taker_buy_base": 1771241.0, "taker_buy_quote": 338653.3596 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.1913, "high": 0.1928, "low": 0.1783, "close": 0.1785, "volume": 5739681.0, "close_time": 1724716799999, "quote_volume": 1061735.8687, "trades": 15459, "taker_buy_base": 2355642.0, "taker_buy_quote": 435857.1942 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.1783, "high": 0.1835, "low": 0.165, "close": 0.1679, "volume": 5063401.0, "close_time": 1724803199999, "quote_volume": 885352.7656, "trades": 13356, "taker_buy_base": 2271121.0, "taker_buy_quote": 397052.8004 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.1678, "high": 0.1726, "low": 0.1612, "close": 0.1664, "volume": 4854698.0, "close_time": 1724889599999, "quote_volume": 811236.0332, "trades": 12522, "taker_buy_base": 2234678.0, "taker_buy_quote": 373741.288 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.1665, "high": 0.1712, "low": 0.1627, "close": 0.1658, "volume": 2845207.0, "close_time": 1724975999999, "quote_volume": 475401.9158, "trades": 8520, "taker_buy_base": 1363855.0, "taker_buy_quote": 227922.6434 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.1658, "high": 0.1697, "low": 0.1592, "close": 0.1667, "volume": 4111104.0, "close_time": 1725062399999, "quote_volume": 678917.0498, "trades": 10672, "taker_buy_base": 2021920.0, "taker_buy_quote": 334066.2535 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.1668, "high": 0.1686, "low": 0.1619, "close": 0.1641, "volume": 1260608.0, "close_time": 1725148799999, "quote_volume": 208012.4027, "trades": 5845, "taker_buy_base": 684875.0, "taker_buy_quote": 112989.9246 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.1639, "high": 0.1644, "low": 0.1549, "close": 0.1566, "volume": 3833205.0, "close_time": 1725235199999, "quote_volume": 614161.621, "trades": 11560, "taker_buy_base": 1721626.0, "taker_buy_quote": 275851.1806 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.1565, "high": 0.1677, "low": 0.1562, "close": 0.1663, "volume": 3550818.0, "close_time": 1725321599999, "quote_volume": 573746.6322, "trades": 11874, "taker_buy_base": 1859095.0, "taker_buy_quote": 300437.4027 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.1664, "high": 0.1698, "low": 0.1594, "close": 0.1596, "volume": 2747624.0, "close_time": 1725407999999, "quote_volume": 451462.5209, "trades": 10219, "taker_buy_base": 1273183.0, "taker_buy_quote": 209547.8545 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.1598, "high": 0.1678, "low": 0.1526, "close": 0.1654, "volume": 3711887.0, "close_time": 1725494399999, "quote_volume": 596594.3012, "trades": 14124, "taker_buy_base": 1762236.0, "taker_buy_quote": 283249.3556 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.1655, "high": 0.1668, "low": 0.1594, "close": 0.161, "volume": 1955968.0, "close_time": 1725580799999, "quote_volume": 318226.4205, "trades": 8299, "taker_buy_base": 985687.0, "taker_buy_quote": 160187.5158 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.1609, "high": 0.1644, "low": 0.1504, "close": 0.1551, "volume": 5454252.0, "close_time": 1725667199999, "quote_volume": 865147.3236, "trades": 11443, "taker_buy_base": 2926965.0, "taker_buy_quote": 464829.9967 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.155, "high": 0.1612, "low": 0.1539, "close": 0.1586, "volume": 1426739.0, "close_time": 1725753599999, "quote_volume": 225297.2817, "trades": 5190, "taker_buy_base": 808189.0, "taker_buy_quote": 127686.3029 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.1586, "high": 0.1646, "low": 0.1577, "close": 0.1628, "volume": 1833163.0, "close_time": 1725839999999, "quote_volume": 295845.1524, "trades": 4779, "taker_buy_base": 879179.0, "taker_buy_quote": 141957.7962 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.1629, "high": 0.1723, "low": 0.1617, "close": 0.17, "volume": 3273888.0, "close_time": 1725926399999, "quote_volume": 548475.551, "trades": 7916, "taker_buy_base": 1747719.0, "taker_buy_quote": 292880.7312 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.17, "high": 0.174, "low": 0.1681, "close": 0.1726, "volume": 2298529.0, "close_time": 1726012799999, "quote_volume": 393218.9055, "trades": 5814, "taker_buy_base": 1202592.0, "taker_buy_quote": 206089.2661 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.1726, "high": 0.1729, "low": 0.1654, "close": 0.1698, "volume": 4343401.0, "close_time": 1726099199999, "quote_volume": 734176.8868, "trades": 7156, "taker_buy_base": 1853327.0, "taker_buy_quote": 313737.1546 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.1697, "high": 0.1795, "low": 0.1694, "close": 0.1768, "volume": 8792788.0, "close_time": 1726185599999, "quote_volume": 1546349.78, "trades": 11037, "taker_buy_base": 4430561.0, "taker_buy_quote": 779606.7773 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.1768, "high": 0.1777, "low": 0.1723, "close": 0.1767, "volume": 6024850.0, "close_time": 1726271999999, "quote_volume": 1052767.1238, "trades": 9146, "taker_buy_base": 3059138.0, "taker_buy_quote": 534586.0284 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.1766, "high": 0.177, "low": 0.1708, "close": 0.1735, "volume": 2904721.0, "close_time": 1726358399999, "quote_volume": 504825.4471, "trades": 5065, "taker_buy_base": 1431968.0, "taker_buy_quote": 248970.7462 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.1735, "high": 0.1744, "low": 0.1653, "close": 0.1668, "volume": 2382477.0, "close_time": 1726444799999, "quote_volume": 406116.9905, "trades": 7356, "taker_buy_base": 1155765.0, "taker_buy_quote": 196919.4518 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.1667, "high": 0.1679, "low": 0.1619, "close": 0.1635, "volume": 2785359.0, "close_time": 1726531199999, "quote_volume": 459543.789, "trades": 8536, "taker_buy_base": 1395473.0, "taker_buy_quote": 230321.7157 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.1636, "high": 0.1716, "low": 0.1623, "close": 0.1701, "volume": 2446508.0, "close_time": 1726617599999, "quote_volume": 410708.8666, "trades": 6511, "taker_buy_base": 1157801.0, "taker_buy_quote": 194420.3645 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.1701, "high": 0.1735, "low": 0.1629, "close": 0.1734, "volume": 4367470.0, "close_time": 1726703999999, "quote_volume": 736021.1236, "trades": 8829, "taker_buy_base": 1901034.0, "taker_buy_quote": 320066.3975 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.1735, "high": 0.1819, "low": 0.1732, "close": 0.1819, "volume": 3952017.0, "close_time": 1726790399999, "quote_volume": 702151.2039, "trades": 8960, "taker_buy_base": 1973794.0, "taker_buy_quote": 351015.9698 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.1817, "high": 0.1915, "low": 0.1793, "close": 0.1906, "volume": 7263684.0, "close_time": 1726876799999, "quote_volume": 1358829.1986, "trades": 13303, "taker_buy_base": 3767417.0, "taker_buy_quote": 705135.4894 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.1907, "high": 0.232, "low": 0.189, "close": 0.2053, "volume": 75252916.0, "close_time": 1726963199999, "quote_volume": 15513591.6753, "trades": 118536, "taker_buy_base": 35393593.0, "taker_buy_quote": 7288711.9663 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.2053, "high": 0.2054, "low": 0.1862, "close": 0.1919, "volume": 13526998.0, "close_time": 1727049599999, "quote_volume": 2616180.6657, "trades": 19017, "taker_buy_base": 6288745.0, "taker_buy_quote": 1215047.5684 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.1917, "high": 0.1966, "low": 0.1875, "close": 0.1937, "volume": 7350231.0, "close_time": 1727135999999, "quote_volume": 1418645.3647, "trades": 11750, "taker_buy_base": 3630074.0, "taker_buy_quote": 700841.8642 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.1937, "high": 0.201, "low": 0.1912, "close": 0.1997, "volume": 7162173.0, "close_time": 1727222399999, "quote_volume": 1405933.1909, "trades": 12773, "taker_buy_base": 3112791.0, "taker_buy_quote": 610721.6704 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.1998, "high": 0.2024, "low": 0.1963, "close": 0.1994, "volume": 5047155.0, "close_time": 1727308799999, "quote_volume": 1009012.9071, "trades": 9583, "taker_buy_base": 2323138.0, "taker_buy_quote": 464353.7391 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.1994, "high": 0.2084, "low": 0.1949, "close": 0.206, "volume": 7256470.0, "close_time": 1727395199999, "quote_volume": 1480497.199, "trades": 12335, "taker_buy_base": 3245541.0, "taker_buy_quote": 662259.7408 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.206, "high": 0.2086, "low": 0.2032, "close": 0.2074, "volume": 5675460.0, "close_time": 1727481599999, "quote_volume": 1172436.3219, "trades": 9075, "taker_buy_base": 2751118.0, "taker_buy_quote": 568653.773 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.2074, "high": 0.2104, "low": 0.1999, "close": 0.2046, "volume": 6668417.0, "close_time": 1727567999999, "quote_volume": 1370350.0869, "trades": 11807, "taker_buy_base": 3345777.0, "taker_buy_quote": 687632.8426 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.2045, "high": 0.2053, "low": 0.1969, "close": 0.2023, "volume": 5555159.0, "close_time": 1727654399999, "quote_volume": 1114495.6504, "trades": 7895, "taker_buy_base": 2530737.0, "taker_buy_quote": 507122.4681 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.2024, "high": 0.2104, "low": 0.1916, "close": 0.1942, "volume": 17192963.0, "close_time": 1727740799999, "quote_volume": 3499900.7028, "trades": 24090, "taker_buy_base": 8348133.0, "taker_buy_quote": 1703293.3583 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.1941, "high": 0.1992, "low": 0.1721, "close": 0.1783, "volume": 8471796.0, "close_time": 1727827199999, "quote_volume": 1561819.8211, "trades": 14350, "taker_buy_base": 4022855.0, "taker_buy_quote": 742034.0957 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.1781, "high": 0.1849, "low": 0.1707, "close": 0.1734, "volume": 4945241.0, "close_time": 1727913599999, "quote_volume": 883506.6624, "trades": 9935, "taker_buy_base": 2405362.0, "taker_buy_quote": 429387.7636 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.1733, "high": 0.1771, "low": 0.1659, "close": 0.1704, "volume": 3985273.0, "close_time": 1727999999999, "quote_volume": 679090.0745, "trades": 7314, "taker_buy_base": 2062269.0, "taker_buy_quote": 351251.4102 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.1706, "high": 0.1777, "low": 0.1691, "close": 0.1776, "volume": 3086879.0, "close_time": 1728086399999, "quote_volume": 538090.2546, "trades": 4954, "taker_buy_base": 1697849.0, "taker_buy_quote": 296002.1763 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.1777, "high": 0.1804, "low": 0.1751, "close": 0.1782, "volume": 1472595.0, "close_time": 1728172799999, "quote_volume": 261994.5385, "trades": 3451, "taker_buy_base": 717107.0, "taker_buy_quote": 127645.5342 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.1782, "high": 0.1861, "low": 0.1781, "close": 0.1848, "volume": 9104080.0, "close_time": 1728259199999, "quote_volume": 1656858.9415, "trades": 12533, "taker_buy_base": 4521530.0, "taker_buy_quote": 822325.1092 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.1847, "high": 0.1881, "low": 0.1816, "close": 0.1838, "volume": 5115813.0, "close_time": 1728345599999, "quote_volume": 950825.4205, "trades": 7377, "taker_buy_base": 2589539.0, "taker_buy_quote": 481473.3929 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.1838, "high": 0.1892, "low": 0.1813, "close": 0.1872, "volume": 5877147.0, "close_time": 1728431999999, "quote_volume": 1090073.0062, "trades": 9485, "taker_buy_base": 2936601.0, "taker_buy_quote": 545725.5498 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.1872, "high": 0.1881, "low": 0.1762, "close": 0.1784, "volume": 2879943.0, "close_time": 1728518399999, "quote_volume": 527502.1621, "trades": 6114, "taker_buy_base": 1184009.0, "taker_buy_quote": 216249.0153 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.1783, "high": 0.185, "low": 0.1735, "close": 0.1802, "volume": 4313521.0, "close_time": 1728604799999, "quote_volume": 776351.1895, "trades": 8490, "taker_buy_base": 2111685.0, "taker_buy_quote": 381260.8154 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.1801, "high": 0.1938, "low": 0.1798, "close": 0.1929, "volume": 4917466.0, "close_time": 1728691199999, "quote_volume": 929799.0797, "trades": 8663, "taker_buy_base": 2254701.0, "taker_buy_quote": 426511.2676 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.1932, "high": 0.1954, "low": 0.189, "close": 0.1926, "volume": 3549000.0, "close_time": 1728777599999, "quote_volume": 685300.9736, "trades": 6837, "taker_buy_base": 1402669.0, "taker_buy_quote": 270728.8138 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.1926, "high": 0.1983, "low": 0.1829, "close": 0.1864, "volume": 5313602.0, "close_time": 1728863999999, "quote_volume": 1018347.6057, "trades": 9246, "taker_buy_base": 2716766.0, "taker_buy_quote": 520985.3882 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.1865, "high": 0.1981, "low": 0.1839, "close": 0.197, "volume": 2685076.0, "close_time": 1728950399999, "quote_volume": 516468.2246, "trades": 5983, "taker_buy_base": 1320515.0, "taker_buy_quote": 254850.1104 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.1969, "high": 0.1982, "low": 0.1877, "close": 0.1968, "volume": 4263363.0, "close_time": 1729036799999, "quote_volume": 828190.9826, "trades": 8846, "taker_buy_base": 1933107.0, "taker_buy_quote": 375485.3748 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.1969, "high": 0.1979, "low": 0.1928, "close": 0.1944, "volume": 2646105.0, "close_time": 1729123199999, "quote_volume": 516479.5403, "trades": 6615, "taker_buy_base": 1262190.0, "taker_buy_quote": 246346.3859 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.1945, "high": 0.1967, "low": 0.1852, "close": 0.1899, "volume": 2283725.0, "close_time": 1729209599999, "quote_volume": 434553.4902, "trades": 5990, "taker_buy_base": 926191.0, "taker_buy_quote": 176280.9663 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.19, "high": 0.1948, "low": 0.1888, "close": 0.1946, "volume": 2027214.0, "close_time": 1729295999999, "quote_volume": 387975.6484, "trades": 4382, "taker_buy_base": 1004098.0, "taker_buy_quote": 192228.1961 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.1948, "high": 0.1987, "low": 0.1935, "close": 0.1973, "volume": 3757186.0, "close_time": 1729382399999, "quote_volume": 737593.603, "trades": 7343, "taker_buy_base": 1571487.0, "taker_buy_quote": 308424.3895 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.1971, "high": 0.2087, "low": 0.1951, "close": 0.2082, "volume": 6116386.0, "close_time": 1729468799999, "quote_volume": 1244680.2488, "trades": 12260, "taker_buy_base": 2984967.0, "taker_buy_quote": 607707.0531 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.2082, "high": 0.2108, "low": 0.1984, "close": 0.199, "volume": 3895597.0, "close_time": 1729555199999, "quote_volume": 793051.7055, "trades": 9175, "taker_buy_base": 1612783.0, "taker_buy_quote": 328490.7467 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.1993, "high": 0.2008, "low": 0.1938, "close": 0.1977, "volume": 3647567.0, "close_time": 1729641599999, "quote_volume": 718481.9664, "trades": 7426, "taker_buy_base": 1876041.0, "taker_buy_quote": 369490.1134 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.1976, "high": 0.2005, "low": 0.1824, "close": 0.186, "volume": 5982267.0, "close_time": 1729727999999, "quote_volume": 1138034.2375, "trades": 11320, "taker_buy_base": 2459998.0, "taker_buy_quote": 469017.0735 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.186, "high": 0.1918, "low": 0.1827, "close": 0.19, "volume": 3406894.0, "close_time": 1729814399999, "quote_volume": 637633.1368, "trades": 7976, "taker_buy_base": 1801237.0, "taker_buy_quote": 337016.019 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.1901, "high": 0.1912, "low": 0.1662, "close": 0.1729, "volume": 4908677.0, "close_time": 1729900799999, "quote_volume": 887549.7403, "trades": 10833, "taker_buy_base": 2309631.0, "taker_buy_quote": 416873.8545 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.1727, "high": 0.1773, "low": 0.1698, "close": 0.1727, "volume": 4237109.0, "close_time": 1729987199999, "quote_volume": 735299.1313, "trades": 8750, "taker_buy_base": 2201144.0, "taker_buy_quote": 382167.4651 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.1726, "high": 0.1775, "low": 0.171, "close": 0.1764, "volume": 1972504.0, "close_time": 1730073599999, "quote_volume": 342064.2154, "trades": 4518, "taker_buy_base": 1112452.0, "taker_buy_quote": 192884.8856 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.1765, "high": 0.1807, "low": 0.1709, "close": 0.1788, "volume": 3383313.0, "close_time": 1730159999999, "quote_volume": 592706.7239, "trades": 7910, "taker_buy_base": 1670660.0, "taker_buy_quote": 292663.2785 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.1789, "high": 0.1871, "low": 0.1783, "close": 0.187, "volume": 3573253.0, "close_time": 1730246399999, "quote_volume": 653344.9139, "trades": 7192, "taker_buy_base": 1883859.0, "taker_buy_quote": 344235.6702 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.187, "high": 0.1876, "low": 0.1816, "close": 0.1836, "volume": 2846355.0, "close_time": 1730332799999, "quote_volume": 526628.586, "trades": 7269, "taker_buy_base": 1201713.0, "taker_buy_quote": 222421.7756 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.1838, "high": 0.1842, "low": 0.1704, "close": 0.1715, "volume": 3297619.0, "close_time": 1730419199999, "quote_volume": 579639.4162, "trades": 8094, "taker_buy_base": 1697389.0, "taker_buy_quote": 297654.3404 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.1715, "high": 0.1749, "low": 0.1674, "close": 0.1705, "volume": 3260262.0, "close_time": 1730505599999, "quote_volume": 555846.58, "trades": 7352, "taker_buy_base": 1600140.0, "taker_buy_quote": 272844.1074 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.1706, "high": 0.1723, "low": 0.1646, "close": 0.1679, "volume": 4448674.0, "close_time": 1730591999999, "quote_volume": 747587.7098, "trades": 6375, "taker_buy_base": 2346578.0, "taker_buy_quote": 394598.5365 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.168, "high": 0.1685, "low": 0.1559, "close": 0.1615, "volume": 5662643.0, "close_time": 1730678399999, "quote_volume": 910404.212, "trades": 8410, "taker_buy_base": 2668466.0, "taker_buy_quote": 429446.8318 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.1612, "high": 0.1646, "low": 0.1543, "close": 0.1577, "volume": 3320506.0, "close_time": 1730764799999, "quote_volume": 530795.3569, "trades": 5697, "taker_buy_base": 1523446.0, "taker_buy_quote": 243789.0048 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.1577, "high": 0.1673, "low": 0.1574, "close": 0.1657, "volume": 2864673.0, "close_time": 1730851199999, "quote_volume": 466769.5807, "trades": 5258, "taker_buy_base": 1445008.0, "taker_buy_quote": 235606.3127 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.1655, "high": 0.1852, "low": 0.1655, "close": 0.1813, "volume": 10940139.0, "close_time": 1730937599999, "quote_volume": 1934738.6636, "trades": 15790, "taker_buy_base": 5527100.0, "taker_buy_quote": 975376.1674 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.1814, "high": 0.1854, "low": 0.1783, "close": 0.1825, "volume": 8318567.0, "close_time": 1731023999999, "quote_volume": 1514815.6925, "trades": 14043, "taker_buy_base": 3840200.0, "taker_buy_quote": 700295.5452 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.1829, "high": 0.1858, "low": 0.1789, "close": 0.1854, "volume": 3465089.0, "close_time": 1731110399999, "quote_volume": 632504.5779, "trades": 7956, "taker_buy_base": 1759474.0, "taker_buy_quote": 321196.3923 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.1855, "high": 0.1924, "low": 0.1814, "close": 0.1919, "volume": 8058643.0, "close_time": 1731196799999, "quote_volume": 1510186.8725, "trades": 12986, "taker_buy_base": 4007964.0, "taker_buy_quote": 751656.3074 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.192, "high": 0.2073, "low": 0.1895, "close": 0.2005, "volume": 18223383.0, "close_time": 1731283199999, "quote_volume": 3605077.5688, "trades": 26083, "taker_buy_base": 8947857.0, "taker_buy_quote": 1771811.7908 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.2007, "high": 0.2125, "low": 0.1965, "close": 0.2119, "volume": 11050435.0, "close_time": 1731369599999, "quote_volume": 2255918.3865, "trades": 22099, "taker_buy_base": 5648178.0, "taker_buy_quote": 1153473.3064 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.2119, "high": 0.2178, "low": 0.1941, "close": 0.21, "volume": 21356188.0, "close_time": 1731455999999, "quote_volume": 4430486.7872, "trades": 40286, "taker_buy_base": 10729707.0, "taker_buy_quote": 2227221.7586 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.2098, "high": 0.2146, "low": 0.1928, "close": 0.204, "volume": 14460430.0, "close_time": 1731542399999, "quote_volume": 2922177.7704, "trades": 34177, "taker_buy_base": 7183811.0, "taker_buy_quote": 1452229.8115 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.2041, "high": 0.2128, "low": 0.1927, "close": 0.1957, "volume": 16448417.0, "close_time": 1731628799999, "quote_volume": 3349385.1278, "trades": 35144, "taker_buy_base": 7723190.0, "taker_buy_quote": 1574406.3753 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.1957, "high": 0.2093, "low": 0.1905, "close": 0.2087, "volume": 7112002.0, "close_time": 1731715199999, "quote_volume": 1420275.4076, "trades": 14804, "taker_buy_base": 3569594.0, "taker_buy_quote": 713923.603 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.2087, "high": 0.2576, "low": 0.2074, "close": 0.2323, "volume": 28245141.0, "close_time": 1731801599999, "quote_volume": 6407790.5328, "trades": 47831, "taker_buy_base": 14543673.0, "taker_buy_quote": 3308029.9329 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.2322, "high": 0.2323, "low": 0.2102, "close": 0.215, "volume": 17934754.0, "close_time": 1731887999999, "quote_volume": 3967410.3732, "trades": 28181, "taker_buy_base": 8403512.0, "taker_buy_quote": 1860716.7036 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.215, "high": 0.2358, "low": 0.2128, "close": 0.2301, "volume": 15371860.0, "close_time": 1731974399999, "quote_volume": 3463307.0914, "trades": 24804, "taker_buy_base": 6929660.0, "taker_buy_quote": 1561827.4509 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.2301, "high": 0.2402, "low": 0.219, "close": 0.2274, "volume": 15719077.0, "close_time": 1732060799999, "quote_volume": 3609976.948, "trades": 29145, "taker_buy_base": 7725329.0, "taker_buy_quote": 1778440.7563 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.2274, "high": 0.2323, "low": 0.2113, "close": 0.2147, "volume": 10343131.0, "close_time": 1732147199999, "quote_volume": 2276405.9202, "trades": 18777, "taker_buy_base": 4785634.0, "taker_buy_quote": 1053774.4435 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.2148, "high": 0.233, "low": 0.2083, "close": 0.2327, "volume": 17119608.0, "close_time": 1732233599999, "quote_volume": 3857099.7556, "trades": 29667, "taker_buy_base": 8348378.0, "taker_buy_quote": 1883311.9458 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.2329, "high": 0.2433, "low": 0.2265, "close": 0.2433, "volume": 15216535.0, "close_time": 1732319999999, "quote_volume": 3557987.018, "trades": 26126, "taker_buy_base": 7244381.0, "taker_buy_quote": 1695448.7967 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.2432, "high": 0.2614, "low": 0.2396, "close": 0.2505, "volume": 28331523.0, "close_time": 1732406399999, "quote_volume": 7133520.7506, "trades": 48540, "taker_buy_base": 14687678.0, "taker_buy_quote": 3699301.9282 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.2501, "high": 0.2784, "low": 0.2374, "close": 0.2619, "volume": 30933332.0, "close_time": 1732492799999, "quote_volume": 7985790.4671, "trades": 57624, "taker_buy_base": 15445982.0, "taker_buy_quote": 3995701.5795 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.2621, "high": 0.2725, "low": 0.2495, "close": 0.2569, "volume": 18319248.0, "close_time": 1732579199999, "quote_volume": 4793077.937, "trades": 38845, "taker_buy_base": 8916795.0, "taker_buy_quote": 2333119.7971 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.2568, "high": 0.2732, "low": 0.2434, "close": 0.2643, "volume": 22216847.0, "close_time": 1732665599999, "quote_volume": 5739011.8221, "trades": 46613, "taker_buy_base": 11433430.0, "taker_buy_quote": 2952702.3673 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.2643, "high": 0.274, "low": 0.2589, "close": 0.2739, "volume": 16859435.0, "close_time": 1732751999999, "quote_volume": 4487623.5576, "trades": 30946, "taker_buy_base": 8494410.0, "taker_buy_quote": 2261714.913 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.274, "high": 0.2754, "low": 0.2622, "close": 0.2695, "volume": 9827374.0, "close_time": 1732838399999, "quote_volume": 2632648.2974, "trades": 20833, "taker_buy_base": 4954139.0, "taker_buy_quote": 1328162.1807 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.2696, "high": 0.2858, "low": 0.2621, "close": 0.2843, "volume": 12456378.0, "close_time": 1732924799999, "quote_volume": 3405506.1739, "trades": 26578, "taker_buy_base": 5987907.0, "taker_buy_quote": 1635390.5864 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.2843, "high": 0.2929, "low": 0.2764, "close": 0.289, "volume": 13523896.0, "close_time": 1733011199999, "quote_volume": 3843621.635, "trades": 29578, "taker_buy_base": 6665528.0, "taker_buy_quote": 1894757.8507 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.2886, "high": 0.2977, "low": 0.2789, "close": 0.295, "volume": 10839051.0, "close_time": 1733097599999, "quote_volume": 3112816.0148, "trades": 24766, "taker_buy_base": 5277429.0, "taker_buy_quote": 1517307.2453 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.2949, "high": 0.3145, "low": 0.2797, "close": 0.3101, "volume": 31517696.0, "close_time": 1733183999999, "quote_volume": 9384553.4709, "trades": 67409, "taker_buy_base": 15103925.0, "taker_buy_quote": 4494832.3411 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.31, "high": 0.3954, "low": 0.2979, "close": 0.3954, "volume": 68544481.0, "close_time": 1733270399999, "quote_volume": 23101302.8884, "trades": 152150, "taker_buy_base": 33751295.0, "taker_buy_quote": 11411426.8174 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.3951, "high": 0.3967, "low": 0.3474, "close": 0.3553, "volume": 36954894.0, "close_time": 1733356799999, "quote_volume": 13606002.9755, "trades": 81080, "taker_buy_base": 17583165.0, "taker_buy_quote": 6476462.9477 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.3554, "high": 0.3627, "low": 0.333, "close": 0.3452, "volume": 26840547.0, "close_time": 1733443199999, "quote_volume": 9436511.8557, "trades": 63959, "taker_buy_base": 13705037.0, "taker_buy_quote": 4819608.8739 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.3454, "high": 0.3579, "low": 0.325, "close": 0.3519, "volume": 16532740.0, "close_time": 1733529599999, "quote_volume": 5696188.4184, "trades": 44042, "taker_buy_base": 7985844.0, "taker_buy_quote": 2753934.7835 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.3519, "high": 0.3598, "low": 0.3439, "close": 0.3464, "volume": 11974859.0, "close_time": 1733615999999, "quote_volume": 4220978.5212, "trades": 30662, "taker_buy_base": 5735911.0, "taker_buy_quote": 2021733.823 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.346, "high": 0.3537, "low": 0.3366, "close": 0.3518, "volume": 7485101.0, "close_time": 1733702399999, "quote_volume": 2587951.9389, "trades": 26130, "taker_buy_base": 3692554.0, "taker_buy_quote": 1277140.3277 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.3519, "high": 0.354, "low": 0.25, "close": 0.2821, "volume": 18052760.0, "close_time": 1733788799999, "quote_volume": 5547436.891, "trades": 58342, "taker_buy_base": 9423056.0, "taker_buy_quote": 2892536.7797 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.2819, "high": 0.2865, "low": 0.2442, "close": 0.2712, "volume": 17582541.0, "close_time": 1733875199999, "quote_volume": 4736265.0036, "trades": 43909, "taker_buy_base": 8273684.0, "taker_buy_quote": 2230701.9429 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.2711, "high": 0.2923, "low": 0.2596, "close": 0.2883, "volume": 15794878.0, "close_time": 1733961599999, "quote_volume": 4353821.4279, "trades": 38609, "taker_buy_base": 7515417.0, "taker_buy_quote": 2075128.6031 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.2882, "high": 0.3027, "low": 0.283, "close": 0.2919, "volume": 14895782.0, "close_time": 1734047999999, "quote_volume": 4381455.9878, "trades": 38287, "taker_buy_base": 7139728.0, "taker_buy_quote": 2101873.1936 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.292, "high": 0.2946, "low": 0.2819, "close": 0.2921, "volume": 10018964.0, "close_time": 1734134399999, "quote_volume": 2899879.6439, "trades": 26030, "taker_buy_base": 4951613.0, "taker_buy_quote": 1434315.5887 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.292, "high": 0.2945, "low": 0.2682, "close": 0.2746, "volume": 8130975.0, "close_time": 1734220799999, "quote_volume": 2279790.7805, "trades": 21166, "taker_buy_base": 3946515.0, "taker_buy_quote": 1105504.1953 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.2746, "high": 0.2856, "low": 0.2678, "close": 0.2845, "volume": 9826903.0, "close_time": 1734307199999, "quote_volume": 2721023.3476, "trades": 27312, "taker_buy_base": 5036975.0, "taker_buy_quote": 1395470.7625 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.2846, "high": 0.2878, "low": 0.2652, "close": 0.2768, "volume": 13970900.0, "close_time": 1734393599999, "quote_volume": 3902737.7335, "trades": 34549, "taker_buy_base": 7012778.0, "taker_buy_quote": 1960957.7513 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.2768, "high": 0.2778, "low": 0.2475, "close": 0.2612, "volume": 12798339.0, "close_time": 1734479999999, "quote_volume": 3457319.3358, "trades": 30606, "taker_buy_base": 6128669.0, "taker_buy_quote": 1654579.1624 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.2612, "high": 0.2625, "low": 0.23, "close": 0.2332, "volume": 15548065.0, "close_time": 1734566399999, "quote_volume": 3844095.984, "trades": 36144, "taker_buy_base": 7935569.0, "taker_buy_quote": 1962059.1467 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.2331, "high": 0.2388, "low": 0.2092, "close": 0.2155, "volume": 18926272.0, "close_time": 1734652799999, "quote_volume": 4230072.2062, "trades": 35320, "taker_buy_base": 8842766.0, "taker_buy_quote": 1979030.1268 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.2156, "high": 0.2319, "low": 0.1943, "close": 0.2302, "volume": 19607446.0, "close_time": 1734739199999, "quote_volume": 4183085.2342, "trades": 37282, "taker_buy_base": 9491552.0, "taker_buy_quote": 2024352.4996 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.2304, "high": 0.2442, "low": 0.2166, "close": 0.2195, "volume": 7469968.0, "close_time": 1734825599999, "quote_volume": 1706236.2161, "trades": 16730, "taker_buy_base": 3711120.0, "taker_buy_quote": 847851.1942 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.2197, "high": 0.2388, "low": 0.2162, "close": 0.2258, "volume": 21171074.0, "close_time": 1734911999999, "quote_volume": 4825221.8747, "trades": 39216, "taker_buy_base": 10560202.0, "taker_buy_quote": 2407512.1814 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.2257, "high": 0.2411, "low": 0.2169, "close": 0.2367, "volume": 8980726.0, "close_time": 1734998399999, "quote_volume": 2054937.2494, "trades": 17174, "taker_buy_base": 4161176.0, "taker_buy_quote": 952573.0547 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.2368, "high": 0.2591, "low": 0.2318, "close": 0.2524, "volume": 17067349.0, "close_time": 1735084799999, "quote_volume": 4205748.06, "trades": 34038, "taker_buy_base": 8506146.0, "taker_buy_quote": 2096848.9722 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.2526, "high": 0.2574, "low": 0.2448, "close": 0.2482, "volume": 10038542.0, "close_time": 1735171199999, "quote_volume": 2519939.9778, "trades": 25196, "taker_buy_base": 4764941.0, "taker_buy_quote": 1196723.8131 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.2482, "high": 0.2506, "low": 0.2271, "close": 0.2287, "volume": 9202047.0, "close_time": 1735257599999, "quote_volume": 2176490.0567, "trades": 18444, "taker_buy_base": 4143842.0, "taker_buy_quote": 978371.6453 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.2289, "high": 0.2413, "low": 0.2265, "close": 0.2315, "volume": 8275050.0, "close_time": 1735343999999, "quote_volume": 1938942.8116, "trades": 18210, "taker_buy_base": 4054878.0, "taker_buy_quote": 949402.4228 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.2315, "high": 0.254, "low": 0.2311, "close": 0.2525, "volume": 14165379.0, "close_time": 1735430399999, "quote_volume": 3388572.2456, "trades": 28591, "taker_buy_base": 7519806.0, "taker_buy_quote": 1798121.0568 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.2525, "high": 0.2525, "low": 0.2321, "close": 0.2359, "volume": 5932962.0, "close_time": 1735516799999, "quote_volume": 1438951.7851, "trades": 12287, "taker_buy_base": 2499532.0, "taker_buy_quote": 605757.9337 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.2358, "high": 0.2456, "low": 0.2267, "close": 0.235, "volume": 7497647.0, "close_time": 1735603199999, "quote_volume": 1774475.0986, "trades": 14079, "taker_buy_base": 3469989.0, "taker_buy_quote": 821858.0153 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.2346, "high": 0.2385, "low": 0.227, "close": 0.2299, "volume": 4809316.0, "close_time": 1735689599999, "quote_volume": 1117865.5241, "trades": 10900, "taker_buy_base": 2217371.0, "taker_buy_quote": 515698.2123 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.2297, "high": 0.2392, "low": 0.2234, "close": 0.2378, "volume": 5673444.0, "close_time": 1735775999999, "quote_volume": 1314529.8617, "trades": 14983, "taker_buy_base": 2682897.0, "taker_buy_quote": 622256.7534 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.2377, "high": 0.2465, "low": 0.2368, "close": 0.2431, "volume": 5544222.0, "close_time": 1735862399999, "quote_volume": 1342247.0528, "trades": 18392, "taker_buy_base": 2590584.0, "taker_buy_quote": 627210.7345 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.2433, "high": 0.2598, "low": 0.2404, "close": 0.259, "volume": 6040784.0, "close_time": 1735948799999, "quote_volume": 1513652.8118, "trades": 16427, "taker_buy_base": 3169169.0, "taker_buy_quote": 795209.5525 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.259, "high": 0.2609, "low": 0.2524, "close": 0.2573, "volume": 5340634.0, "close_time": 1736035199999, "quote_volume": 1373227.7327, "trades": 13752, "taker_buy_base": 2529246.0, "taker_buy_quote": 650485.4099 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.2574, "high": 0.2635, "low": 0.2542, "close": 0.2604, "volume": 6922427.0, "close_time": 1736121599999, "quote_volume": 1792551.9349, "trades": 17929, "taker_buy_base": 3281821.0, "taker_buy_quote": 850256.6693 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.2604, "high": 0.2708, "low": 0.256, "close": 0.265, "volume": 11393907.0, "close_time": 1736207999999, "quote_volume": 3030786.6629, "trades": 26422, "taker_buy_base": 5227467.0, "taker_buy_quote": 1388192.009 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.2649, "high": 0.2654, "low": 0.2376, "close": 0.2384, "volume": 13192124.0, "close_time": 1736294399999, "quote_volume": 3302096.4357, "trades": 28355, "taker_buy_base": 6729237.0, "taker_buy_quote": 1687775.419 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.2385, "high": 0.2469, "low": 0.2269, "close": 0.2436, "volume": 17154579.0, "close_time": 1736380799999, "quote_volume": 4058559.7134, "trades": 30857, "taker_buy_base": 8889873.0, "taker_buy_quote": 2102628.3353 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.2436, "high": 0.2609, "low": 0.2391, "close": 0.2549, "volume": 25031839.0, "close_time": 1736467199999, "quote_volume": 6264158.7961, "trades": 45728, "taker_buy_base": 12131445.0, "taker_buy_quote": 3035289.2064 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.2548, "high": 0.2593, "low": 0.2409, "close": 0.2529, "volume": 12689590.0, "close_time": 1736553599999, "quote_volume": 3146890.1601, "trades": 24807, "taker_buy_base": 6167345.0, "taker_buy_quote": 1530106.3076 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.253, "high": 0.2563, "low": 0.2421, "close": 0.2482, "volume": 8954966.0, "close_time": 1736639999999, "quote_volume": 2235255.9054, "trades": 19331, "taker_buy_base": 4223358.0, "taker_buy_quote": 1053503.2487 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.2481, "high": 0.2534, "low": 0.2383, "close": 0.2425, "volume": 5948083.0, "close_time": 1736726399999, "quote_volume": 1465674.8748, "trades": 12037, "taker_buy_base": 2911104.0, "taker_buy_quote": 717697.129 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.2425, "high": 0.32, "low": 0.2407, "close": 0.2629, "volume": 177374787.0, "close_time": 1736812799999, "quote_volume": 49291382.6774, "trades": 275713, "taker_buy_base": 86942004.0, "taker_buy_quote": 24174945.0113 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.2629, "high": 0.2631, "low": 0.2444, "close": 0.2572, "volume": 57081812.0, "close_time": 1736899199999, "quote_volume": 14382278.9957, "trades": 82197, "taker_buy_base": 27506714.0, "taker_buy_quote": 6931549.4306 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.2574, "high": 0.2684, "low": 0.2409, "close": 0.2666, "volume": 42356877.0, "close_time": 1736985599999, "quote_volume": 10729500.3719, "trades": 61967, "taker_buy_base": 19756894.0, "taker_buy_quote": 5003732.8129 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.2666, "high": 0.2666, "low": 0.2511, "close": 0.2555, "volume": 18281173.0, "close_time": 1737071999999, "quote_volume": 4733140.8938, "trades": 35368, "taker_buy_base": 9093195.0, "taker_buy_quote": 2355632.4222 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.2554, "high": 0.2779, "low": 0.2546, "close": 0.2718, "volume": 18200331.0, "close_time": 1737158399999, "quote_volume": 4865820.8773, "trades": 40901, "taker_buy_base": 9473201.0, "taker_buy_quote": 2532155.552 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.2718, "high": 0.2752, "low": 0.2457, "close": 0.2492, "volume": 18341006.0, "close_time": 1737244799999, "quote_volume": 4707305.8608, "trades": 33530, "taker_buy_base": 9054675.0, "taker_buy_quote": 2318429.0745 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.2492, "high": 0.2529, "low": 0.2165, "close": 0.2205, "volume": 28259220.0, "close_time": 1737331199999, "quote_volume": 6583413.8795, "trades": 56236, "taker_buy_base": 14378534.0, "taker_buy_quote": 3346980.2179 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.2205, "high": 0.2399, "low": 0.2134, "close": 0.2243, "volume": 26721170.0, "close_time": 1737417599999, "quote_volume": 6063272.7478, "trades": 60400, "taker_buy_base": 13359048.0, "taker_buy_quote": 3036572.7977 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.2244, "high": 0.2352, "low": 0.2169, "close": 0.2312, "volume": 12774021.0, "close_time": 1737503999999, "quote_volume": 2856710.3764, "trades": 22240, "taker_buy_base": 6259194.0, "taker_buy_quote": 1401987.6594 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.2309, "high": 0.2324, "low": 0.2224, "close": 0.224, "volume": 5873678.0, "close_time": 1737590399999, "quote_volume": 1338007.3165, "trades": 14315, "taker_buy_base": 2881103.0, "taker_buy_quote": 655707.2317 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.2242, "high": 0.2258, "low": 0.2147, "close": 0.2215, "volume": 10371385.0, "close_time": 1737676799999, "quote_volume": 2269377.17, "trades": 17198, "taker_buy_base": 5303577.0, "taker_buy_quote": 1162266.3854 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.2216, "high": 0.2355, "low": 0.214, "close": 0.2159, "volume": 17584998.0, "close_time": 1737763199999, "quote_volume": 3912691.6699, "trades": 34435, "taker_buy_base": 8707758.0, "taker_buy_quote": 1942139.1411 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.2159, "high": 0.2227, "low": 0.214, "close": 0.2204, "volume": 8162717.0, "close_time": 1737849599999, "quote_volume": 1778469.9382, "trades": 12288, "taker_buy_base": 3780814.0, "taker_buy_quote": 824800.3281 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.2204, "high": 0.2432, "low": 0.2197, "close": 0.2213, "volume": 26093881.0, "close_time": 1737935999999, "quote_volume": 6059797.0356, "trades": 41438, "taker_buy_base": 13331785.0, "taker_buy_quote": 3095725.0932 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.2214, "high": 0.2232, "low": 0.2036, "close": 0.2202, "volume": 13926980.0, "close_time": 1738022399999, "quote_volume": 2983425.435, "trades": 15827, "taker_buy_base": 6597812.0, "taker_buy_quote": 1413585.2114 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.2201, "high": 0.2215, "low": 0.2047, "close": 0.2064, "volume": 6168624.0, "close_time": 1738108799999, "quote_volume": 1326284.8576, "trades": 10249, "taker_buy_base": 2762869.0, "taker_buy_quote": 593965.1716 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.2064, "high": 0.2166, "low": 0.2042, "close": 0.2095, "volume": 8006870.0, "close_time": 1738195199999, "quote_volume": 1679974.8185, "trades": 10996, "taker_buy_base": 3966132.0, "taker_buy_quote": 831831.9325 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.2096, "high": 0.2269, "low": 0.2075, "close": 0.2193, "volume": 6257259.0, "close_time": 1738281599999, "quote_volume": 1372060.1996, "trades": 10641, "taker_buy_base": 3454649.0, "taker_buy_quote": 758998.9955 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.2194, "high": 0.2326, "low": 0.2157, "close": 0.221, "volume": 10827552.0, "close_time": 1738367999999, "quote_volume": 2430640.9955, "trades": 17490, "taker_buy_base": 5581592.0, "taker_buy_quote": 1255708.5583 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.2212, "high": 0.2701, "low": 0.2189, "close": 0.2364, "volume": 131232474.0, "close_time": 1738454399999, "quote_volume": 32492796.6093, "trades": 177665, "taker_buy_base": 65770506.0, "taker_buy_quote": 16296659.3452 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.2362, "high": 0.2376, "low": 0.1814, "close": 0.1915, "volume": 42170622.0, "close_time": 1738540799999, "quote_volume": 9029421.5529, "trades": 48314, "taker_buy_base": 18617172.0, "taker_buy_quote": 3982287.0043 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.1914, "high": 0.1968, "low": 0.1439, "close": 0.1938, "volume": 45208906.0, "close_time": 1738627199999, "quote_volume": 7808524.1197, "trades": 63590, "taker_buy_base": 21597501.0, "taker_buy_quote": 3734776.9306 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.1939, "high": 0.2069, "low": 0.1816, "close": 0.1916, "volume": 23066788.0, "close_time": 1738713599999, "quote_volume": 4460476.6841, "trades": 40485, "taker_buy_base": 11424076.0, "taker_buy_quote": 2209123.6767 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.1916, "high": 0.1945, "low": 0.1811, "close": 0.184, "volume": 10434403.0, "close_time": 1738799999999, "quote_volume": 1976602.2116, "trades": 12628, "taker_buy_base": 5233164.0, "taker_buy_quote": 991720.3317 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.184, "high": 0.1896, "low": 0.1762, "close": 0.1787, "volume": 8890300.0, "close_time": 1738886399999, "quote_volume": 1625861.0743, "trades": 10236, "taker_buy_base": 4383416.0, "taker_buy_quote": 802884.4815 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.1787, "high": 0.1968, "low": 0.1773, "close": 0.1872, "volume": 12637016.0, "close_time": 1738972799999, "quote_volume": 2372974.2644, "trades": 16859, "taker_buy_base": 5735051.0, "taker_buy_quote": 1078991.5729 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.1871, "high": 0.1917, "low": 0.1827, "close": 0.1911, "volume": 6965840.0, "close_time": 1739059199999, "quote_volume": 1300971.7509, "trades": 10813, "taker_buy_base": 3748059.0, "taker_buy_quote": 699850.4972 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.1911, "high": 0.198, "low": 0.1814, "close": 0.1892, "volume": 6817166.0, "close_time": 1739145599999, "quote_volume": 1308221.032, "trades": 8916, "taker_buy_base": 3512078.0, "taker_buy_quote": 674496.1816 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.1892, "high": 0.199, "low": 0.1837, "close": 0.1964, "volume": 7747130.0, "close_time": 1739231999999, "quote_volume": 1494887.9095, "trades": 10602, "taker_buy_base": 4120066.0, "taker_buy_quote": 796151.9422 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.1963, "high": 0.205, "low": 0.1908, "close": 0.1928, "volume": 6948961.0, "close_time": 1739318399999, "quote_volume": 1388968.7119, "trades": 9094, "taker_buy_base": 3528687.0, "taker_buy_quote": 705609.3645 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.1928, "high": 0.2088, "low": 0.1861, "close": 0.2058, "volume": 12263375.0, "close_time": 1739404799999, "quote_volume": 2394822.7613, "trades": 13902, "taker_buy_base": 6281562.0, "taker_buy_quote": 1226155.7405 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.2059, "high": 0.209, "low": 0.1958, "close": 0.1984, "volume": 7369293.0, "close_time": 1739491199999, "quote_volume": 1483567.1967, "trades": 9908, "taker_buy_base": 3684466.0, "taker_buy_quote": 741773.0266 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.1987, "high": 0.2138, "low": 0.1979, "close": 0.2009, "volume": 21344944.0, "close_time": 1739577599999, "quote_volume": 4367227.9041, "trades": 29879, "taker_buy_base": 10481460.0, "taker_buy_quote": 2143954.8353 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.201, "high": 0.2026, "low": 0.1898, "close": 0.1918, "volume": 6810829.0, "close_time": 1739663999999, "quote_volume": 1341719.8372, "trades": 8718, "taker_buy_base": 3612596.0, "taker_buy_quote": 711950.6035 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.1918, "high": 0.2032, "low": 0.1892, "close": 0.194, "volume": 9395573.0, "close_time": 1739750399999, "quote_volume": 1837053.8501, "trades": 17710, "taker_buy_base": 5102891.0, "taker_buy_quote": 997861.2101 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.194, "high": 0.2015, "low": 0.1913, "close": 0.1958, "volume": 11078595.0, "close_time": 1739836799999, "quote_volume": 2190868.995, "trades": 13254, "taker_buy_base": 6017459.0, "taker_buy_quote": 1190665.8512 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.1956, "high": 0.1963, "low": 0.1805, "close": 0.1861, "volume": 16415413.0, "close_time": 1739923199999, "quote_volume": 3030391.0791, "trades": 14845, "taker_buy_base": 7773141.0, "taker_buy_quote": 1437153.2007 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.1861, "high": 0.1888, "low": 0.1832, "close": 0.1878, "volume": 5235755.0, "close_time": 1740009599999, "quote_volume": 975297.0226, "trades": 7867, "taker_buy_base": 2969973.0, "taker_buy_quote": 553260.3273 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.1877, "high": 0.1938, "low": 0.1869, "close": 0.1931, "volume": 5395592.0, "close_time": 1740095999999, "quote_volume": 1025487.9581, "trades": 8428, "taker_buy_base": 2791927.0, "taker_buy_quote": 530080.0105 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.1931, "high": 0.1992, "low": 0.1847, "close": 0.1876, "volume": 11676323.0, "close_time": 1740182399999, "quote_volume": 2259280.9783, "trades": 16510, "taker_buy_base": 5433900.0, "taker_buy_quote": 1050909.4893 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.1878, "high": 0.1937, "low": 0.1865, "close": 0.1915, "volume": 5796108.0, "close_time": 1740268799999, "quote_volume": 1103163.637, "trades": 6081, "taker_buy_base": 2180318.0, "taker_buy_quote": 415277.3558 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.1914, "high": 0.1925, "low": 0.1862, "close": 0.1877, "volume": 4309772.0, "close_time": 1740355199999, "quote_volume": 815830.9398, "trades": 5278, "taker_buy_base": 2384673.0, "taker_buy_quote": 451289.603 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.1876, "high": 0.1882, "low": 0.1627, "close": 0.1666, "volume": 10914736.0, "close_time": 1740441599999, "quote_volume": 1888812.3574, "trades": 12173, "taker_buy_base": 4716068.0, "taker_buy_quote": 818932.8048 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.1667, "high": 0.17, "low": 0.1573, "close": 0.1676, "volume": 10840406.0, "close_time": 1740527999999, "quote_volume": 1776855.4633, "trades": 11737, "taker_buy_base": 5820546.0, "taker_buy_quote": 955057.8776 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.1676, "high": 0.1704, "low": 0.1609, "close": 0.168, "volume": 8071245.0, "close_time": 1740614399999, "quote_volume": 1342003.9367, "trades": 7603, "taker_buy_base": 4205783.0, "taker_buy_quote": 699493.3818 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.1682, "high": 0.174, "low": 0.1651, "close": 0.1695, "volume": 10052527.0, "close_time": 1740700799999, "quote_volume": 1707206.4646, "trades": 7089, "taker_buy_base": 4939465.0, "taker_buy_quote": 838876.1841 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.1694, "high": 0.1702, "low": 0.1561, "close": 0.1696, "volume": 12191344.0, "close_time": 1740787199999, "quote_volume": 1979282.9578, "trades": 10746, "taker_buy_base": 5934899.0, "taker_buy_quote": 964698.8824 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.1695, "high": 0.1706, "low": 0.1632, "close": 0.1683, "volume": 3389980.0, "close_time": 1740873599999, "quote_volume": 565429.2195, "trades": 4116, "taker_buy_base": 1836014.0, "taker_buy_quote": 306302.2569 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.1684, "high": 0.1846, "low": 0.1653, "close": 0.1835, "volume": 10992985.0, "close_time": 1740959999999, "quote_volume": 1930395.2864, "trades": 10008, "taker_buy_base": 5273004.0, "taker_buy_quote": 921350.7257 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.1837, "high": 0.184, "low": 0.1553, "close": 0.1584, "volume": 9475245.0, "close_time": 1741046399999, "quote_volume": 1612291.8123, "trades": 10113, "taker_buy_base": 4215729.0, "taker_buy_quote": 713323.0582 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.1583, "high": 0.1597, "low": 0.1455, "close": 0.1559, "volume": 9017343.0, "close_time": 1741132799999, "quote_volume": 1376408.5479, "trades": 8962, "taker_buy_base": 4656307.0, "taker_buy_quote": 710752.6065 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.1558, "high": 0.1612, "low": 0.1531, "close": 0.1606, "volume": 5603449.0, "close_time": 1741219199999, "quote_volume": 881979.1598, "trades": 6219, "taker_buy_base": 2789855.0, "taker_buy_quote": 438629.61 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.1606, "high": 0.1633, "low": 0.155, "close": 0.1566, "volume": 4225420.0, "close_time": 1741305599999, "quote_volume": 674423.2075, "trades": 5253, "taker_buy_base": 2014192.0, "taker_buy_quote": 321847.6539 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.1566, "high": 0.1634, "low": 0.1491, "close": 0.1567, "volume": 6200556.0, "close_time": 1741391999999, "quote_volume": 973915.9616, "trades": 6988, "taker_buy_base": 3291928.0, "taker_buy_quote": 517316.4798 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.1566, "high": 0.158, "low": 0.1526, "close": 0.1545, "volume": 2674992.0, "close_time": 1741478399999, "quote_volume": 415444.6778, "trades": 3394, "taker_buy_base": 1347769.0, "taker_buy_quote": 209382.911 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.1545, "high": 0.1555, "low": 0.1376, "close": 0.139, "volume": 6498629.0, "close_time": 1741564799999, "quote_volume": 941320.5499, "trades": 6578, "taker_buy_base": 3246403.0, "taker_buy_quote": 470292.0685 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.1391, "high": 0.1497, "low": 0.1301, "close": 0.1319, "volume": 15838441.0, "close_time": 1741651199999, "quote_volume": 2209961.4649, "trades": 10532, "taker_buy_base": 7022565.0, "taker_buy_quote": 982683.6051 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.1318, "high": 0.1418, "low": 0.1243, "close": 0.1384, "volume": 20130738.0, "close_time": 1741737599999, "quote_volume": 2690496.4161, "trades": 12263, "taker_buy_base": 10020634.0, "taker_buy_quote": 1341042.4884 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.1385, "high": 0.1443, "low": 0.1341, "close": 0.1421, "volume": 7043714.0, "close_time": 1741823999999, "quote_volume": 982219.0832, "trades": 8497, "taker_buy_base": 3508340.0, "taker_buy_quote": 489792.9502 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.1422, "high": 0.1442, "low": 0.1365, "close": 0.14, "volume": 4556913.0, "close_time": 1741910399999, "quote_volume": 640590.5928, "trades": 5957, "taker_buy_base": 2322364.0, "taker_buy_quote": 326582.7886 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.1402, "high": 0.148, "low": 0.1397, "close": 0.145, "volume": 3961452.0, "close_time": 1741996799999, "quote_volume": 571793.8875, "trades": 4790, "taker_buy_base": 2053892.0, "taker_buy_quote": 296733.4137 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.1449, "high": 0.1483, "low": 0.1442, "close": 0.1481, "volume": 2538609.0, "close_time": 1742083199999, "quote_volume": 371141.5893, "trades": 3027, "taker_buy_base": 1378413.0, "taker_buy_quote": 201617.582 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.1481, "high": 0.1491, "low": 0.1425, "close": 0.1435, "volume": 4632346.0, "close_time": 1742169599999, "quote_volume": 674236.3692, "trades": 4982, "taker_buy_base": 2008221.0, "taker_buy_quote": 292451.3375 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.1435, "high": 0.1514, "low": 0.1434, "close": 0.1501, "volume": 5113475.0, "close_time": 1742255999999, "quote_volume": 754839.0541, "trades": 5552, "taker_buy_base": 2441934.0, "taker_buy_quote": 360610.2193 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.1499, "high": 0.1528, "low": 0.1433, "close": 0.1522, "volume": 5630450.0, "close_time": 1742342399999, "quote_volume": 831728.3981, "trades": 8678, "taker_buy_base": 3156987.0, "taker_buy_quote": 466298.8307 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.1522, "high": 0.1575, "low": 0.1502, "close": 0.1551, "volume": 8498910.0, "close_time": 1742428799999, "quote_volume": 1305055.7265, "trades": 10442, "taker_buy_base": 4255478.0, "taker_buy_quote": 654056.8772 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.1551, "high": 0.1561, "low": 0.1519, "close": 0.1531, "volume": 4784171.0, "close_time": 1742515199999, "quote_volume": 738502.9675, "trades": 4993, "taker_buy_base": 2434518.0, "taker_buy_quote": 375663.702 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.1531, "high": 0.1541, "low": 0.1481, "close": 0.1499, "volume": 2744299.0, "close_time": 1742601599999, "quote_volume": 413064.823, "trades": 3799, "taker_buy_base": 1393585.0, "taker_buy_quote": 209875.1025 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.15, "high": 0.1551, "low": 0.1492, "close": 0.1527, "volume": 4509003.0, "close_time": 1742687999999, "quote_volume": 687724.5642, "trades": 5854, "taker_buy_base": 2320274.0, "taker_buy_quote": 353941.206 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.1528, "high": 0.1537, "low": 0.1475, "close": 0.1497, "volume": 4508280.0, "close_time": 1742774399999, "quote_volume": 679732.7486, "trades": 5800, "taker_buy_base": 2262077.0, "taker_buy_quote": 340836.3323 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.1497, "high": 0.1585, "low": 0.1472, "close": 0.156, "volume": 8000869.0, "close_time": 1742860799999, "quote_volume": 1237541.563, "trades": 8984, "taker_buy_base": 4235982.0, "taker_buy_quote": 656534.6303 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.1558, "high": 0.1588, "low": 0.154, "close": 0.1578, "volume": 5018620.0, "close_time": 1742947199999, "quote_volume": 784795.192, "trades": 5531, "taker_buy_base": 2540052.0, "taker_buy_quote": 397339.5022 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.1577, "high": 0.1603, "low": 0.1541, "close": 0.1551, "volume": 5417598.0, "close_time": 1743033599999, "quote_volume": 850316.077, "trades": 5377, "taker_buy_base": 2599510.0, "taker_buy_quote": 408013.5822 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.1551, "high": 0.1577, "low": 0.1535, "close": 0.1557, "volume": 3201647.0, "close_time": 1743119999999, "quote_volume": 498887.4483, "trades": 3988, "taker_buy_base": 1551995.0, "taker_buy_quote": 242001.5607 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.1557, "high": 0.1567, "low": 0.141, "close": 0.1433, "volume": 6412516.0, "close_time": 1743206399999, "quote_volume": 939711.4383, "trades": 7327, "taker_buy_base": 3231193.0, "taker_buy_quote": 473301.7705 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.1433, "high": 0.1442, "low": 0.1358, "close": 0.1378, "volume": 4253166.0, "close_time": 1743292799999, "quote_volume": 590152.5269, "trades": 5160, "taker_buy_base": 2398240.0, "taker_buy_quote": 332644.1052 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.1378, "high": 0.1424, "low": 0.1362, "close": 0.1386, "volume": 4252929.0, "close_time": 1743379199999, "quote_volume": 592570.3797, "trades": 4640, "taker_buy_base": 2034243.0, "taker_buy_quote": 283487.3467 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.1387, "high": 0.1406, "low": 0.1325, "close": 0.1393, "volume": 6217246.0, "close_time": 1743465599999, "quote_volume": 854374.1331, "trades": 6254, "taker_buy_base": 3146658.0, "taker_buy_quote": 432578.0749 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.1392, "high": 0.1484, "low": 0.1378, "close": 0.1445, "volume": 11947088.0, "close_time": 1743551999999, "quote_volume": 1718367.5115, "trades": 12700, "taker_buy_base": 6088573.0, "taker_buy_quote": 876374.5104 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.1445, "high": 0.1445, "low": 0.1293, "close": 0.1313, "volume": 11815866.0, "close_time": 1743638399999, "quote_volume": 1616267.692, "trades": 11263, "taker_buy_base": 5513900.0, "taker_buy_quote": 753906.7785 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.1312, "high": 0.1363, "low": 0.1265, "close": 0.1323, "volume": 7920686.0, "close_time": 1743724799999, "quote_volume": 1042168.477, "trades": 7788, "taker_buy_base": 3612582.0, "taker_buy_quote": 474346.4165 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.1324, "high": 0.1357, "low": 0.1286, "close": 0.1343, "volume": 6120307.0, "close_time": 1743811199999, "quote_volume": 809714.7628, "trades": 6009, "taker_buy_base": 2733360.0, "taker_buy_quote": 361532.0147 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.1341, "high": 0.1352, "low": 0.1309, "close": 0.1328, "volume": 2655486.0, "close_time": 1743897599999, "quote_volume": 353036.0086, "trades": 2735, "taker_buy_base": 1356881.0, "taker_buy_quote": 180445.6907 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.1327, "high": 0.1362, "low": 0.1178, "close": 0.1209, "volume": 7870825.0, "close_time": 1743983999999, "quote_volume": 1001367.0306, "trades": 7150, "taker_buy_base": 3605751.0, "taker_buy_quote": 458514.5833 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.1208, "high": 0.127, "low": 0.1099, "close": 0.1214, "volume": 15947244.0, "close_time": 1744070399999, "quote_volume": 1898981.2873, "trades": 13902, "taker_buy_base": 8019382.0, "taker_buy_quote": 955990.9428 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.1214, "high": 0.1244, "low": 0.1162, "close": 0.1176, "volume": 7862432.0, "close_time": 1744156799999, "quote_volume": 944978.9111, "trades": 7202, "taker_buy_base": 3474787.0, "taker_buy_quote": 417416.1558 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.1175, "high": 0.1312, "low": 0.1139, "close": 0.1301, "volume": 26144333.0, "close_time": 1744243199999, "quote_volume": 3226256.9983, "trades": 19256, "taker_buy_base": 13674184.0, "taker_buy_quote": 1686343.8198 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.1301, "high": 0.1376, "low": 0.1248, "close": 0.1286, "volume": 13147056.0, "close_time": 1744329599999, "quote_volume": 1739778.5148, "trades": 13483, "taker_buy_base": 6243294.0, "taker_buy_quote": 826638.0609 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.1285, "high": 0.1339, "low": 0.1271, "close": 0.1312, "volume": 6840133.0, "close_time": 1744415999999, "quote_volume": 889676.4678, "trades": 8472, "taker_buy_base": 3388260.0, "taker_buy_quote": 441346.9687 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.1311, "high": 0.1396, "low": 0.1296, "close": 0.1383, "volume": 5453706.0, "close_time": 1744502399999, "quote_volume": 737008.5467, "trades": 5976, "taker_buy_base": 2621428.0, "taker_buy_quote": 353742.815 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.1382, "high": 0.1413, "low": 0.1309, "close": 0.1339, "volume": 6719046.0, "close_time": 1744588799999, "quote_volume": 908255.2362, "trades": 7514, "taker_buy_base": 3501267.0, "taker_buy_quote": 473452.2013 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.1339, "high": 0.1364, "low": 0.1316, "close": 0.1318, "volume": 4950345.0, "close_time": 1744675199999, "quote_volume": 662492.743, "trades": 6247, "taker_buy_base": 2644990.0, "taker_buy_quote": 353682.3164 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.1319, "high": 0.1346, "low": 0.13, "close": 0.1327, "volume": 3932149.0, "close_time": 1744761599999, "quote_volume": 520488.1418, "trades": 5166, "taker_buy_base": 1913393.0, "taker_buy_quote": 253249.594 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.1327, "high": 0.1366, "low": 0.1303, "close": 0.1353, "volume": 6721121.0, "close_time": 1744847999999, "quote_volume": 898253.7743, "trades": 7311, "taker_buy_base": 3292167.0, "taker_buy_quote": 440062.878 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.1353, "high": 0.1444, "low": 0.1343, "close": 0.1388, "volume": 15472236.0, "close_time": 1744934399999, "quote_volume": 2166505.3979, "trades": 15449, "taker_buy_base": 7218182.0, "taker_buy_quote": 1010341.3363 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.1388, "high": 0.1479, "low": 0.1365, "close": 0.1443, "volume": 7761216.0, "close_time": 1745020799999, "quote_volume": 1115335.5275, "trades": 7039, "taker_buy_base": 4169852.0, "taker_buy_quote": 598801.0311 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.1443, "high": 0.1501, "low": 0.1441, "close": 0.146, "volume": 4092322.0, "close_time": 1745107199999, "quote_volume": 601290.4814, "trades": 4179, "taker_buy_base": 1931040.0, "taker_buy_quote": 283522.0202 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.1461, "high": 0.1508, "low": 0.1431, "close": 0.1469, "volume": 4502745.0, "close_time": 1745193599999, "quote_volume": 661322.898, "trades": 5150, "taker_buy_base": 2265717.0, "taker_buy_quote": 332719.681 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.1469, "high": 0.1494, "low": 0.1442, "close": 0.1457, "volume": 3982086.0, "close_time": 1745279999999, "quote_volume": 586326.8604, "trades": 4263, "taker_buy_base": 1833789.0, "taker_buy_quote": 270096.7912 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.1456, "high": 0.153, "low": 0.141, "close": 0.1522, "volume": 4592013.0, "close_time": 1745366399999, "quote_volume": 672486.937, "trades": 5035, "taker_buy_base": 2262584.0, "taker_buy_quote": 331790.0679 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.1523, "high": 0.1558, "low": 0.1515, "close": 0.1535, "volume": 4559052.0, "close_time": 1745452799999, "quote_volume": 700734.2422, "trades": 7691, "taker_buy_base": 2196256.0, "taker_buy_quote": 337608.72 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.1535, "high": 0.1576, "low": 0.1501, "close": 0.155, "volume": 6906389.0, "close_time": 1745539199999, "quote_volume": 1060180.5354, "trades": 13012, "taker_buy_base": 3423391.0, "taker_buy_quote": 525314.496 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.1549, "high": 0.1615, "low": 0.1534, "close": 0.1602, "volume": 6294480.0, "close_time": 1745625599999, "quote_volume": 997910.2737, "trades": 6745, "taker_buy_base": 3149467.0, "taker_buy_quote": 499764.5339 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.1601, "high": 0.1647, "low": 0.1573, "close": 0.1624, "volume": 3784553.0, "close_time": 1745711999999, "quote_volume": 610163.8464, "trades": 4714, "taker_buy_base": 2032997.0, "taker_buy_quote": 327919.4773 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.1625, "high": 0.1649, "low": 0.1562, "close": 0.1563, "volume": 4122635.0, "close_time": 1745798399999, "quote_volume": 656572.4078, "trades": 4511, "taker_buy_base": 2280915.0, "taker_buy_quote": 363072.3348 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.1563, "high": 0.1602, "low": 0.1518, "close": 0.1572, "volume": 4365191.0, "close_time": 1745884799999, "quote_volume": 681803.3637, "trades": 5348, "taker_buy_base": 2203313.0, "taker_buy_quote": 344248.5931 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.1576, "high": 0.1596, "low": 0.1493, "close": 0.151, "volume": 4753894.0, "close_time": 1745971199999, "quote_volume": 736228.9083, "trades": 11288, "taker_buy_base": 2187699.0, "taker_buy_quote": 339065.7159 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.1511, "high": 0.1554, "low": 0.1462, "close": 0.1538, "volume": 5751781.0, "close_time": 1746057599999, "quote_volume": 867314.2065, "trades": 10330, "taker_buy_base": 2675936.0, "taker_buy_quote": 403605.5876 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.1538, "high": 0.16, "low": 0.1534, "close": 0.1592, "volume": 4214362.0, "close_time": 1746143999999, "quote_volume": 661852.7783, "trades": 4955, "taker_buy_base": 2155930.0, "taker_buy_quote": 338801.1646 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.1592, "high": 0.1602, "low": 0.1544, "close": 0.1547, "volume": 3048447.0, "close_time": 1746230399999, "quote_volume": 478864.6435, "trades": 4228, "taker_buy_base": 1552884.0, "taker_buy_quote": 244007.9405 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.1548, "high": 0.1551, "low": 0.1445, "close": 0.146, "volume": 3577248.0, "close_time": 1746316799999, "quote_volume": 536084.1956, "trades": 4977, "taker_buy_base": 1760544.0, "taker_buy_quote": 263853.6824 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.146, "high": 0.1463, "low": 0.1384, "close": 0.1391, "volume": 5637187.0, "close_time": 1746403199999, "quote_volume": 799644.9697, "trades": 6384, "taker_buy_base": 3020545.0, "taker_buy_quote": 428303.8607 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.1391, "high": 0.1451, "low": 0.1383, "close": 0.141, "volume": 5912742.0, "close_time": 1746489599999, "quote_volume": 839083.7677, "trades": 5718, "taker_buy_base": 2820200.0, "taker_buy_quote": 400257.1936 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.1412, "high": 0.1424, "low": 0.1327, "close": 0.1377, "volume": 4690418.0, "close_time": 1746575999999, "quote_volume": 644015.3705, "trades": 3926, "taker_buy_base": 2285960.0, "taker_buy_quote": 313562.9886 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1377, "high": 0.1413, "low": 0.1369, "close": 0.1407, "volume": 3590902.0, "close_time": 1746662399999, "quote_volume": 500023.3228, "trades": 3193, "taker_buy_base": 1918004.0, "taker_buy_quote": 267094.3851 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1408, "high": 0.1602, "low": 0.1403, "close": 0.1598, "volume": 9824414.0, "close_time": 1746748799999, "quote_volume": 1486035.3989, "trades": 9329, "taker_buy_base": 5112334.0, "taker_buy_quote": 773544.4568 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.1598, "high": 0.1675, "low": 0.1591, "close": 0.167, "volume": 7757377.0, "close_time": 1746835199999, "quote_volume": 1272092.1042, "trades": 10433, "taker_buy_base": 3602955.0, "taker_buy_quote": 591007.2211 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.1673, "high": 0.1753, "low": 0.166, "close": 0.175, "volume": 5400205.0, "close_time": 1746921599999, "quote_volume": 915561.0002, "trades": 10283, "taker_buy_base": 2556402.0, "taker_buy_quote": 433230.6891 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.175, "high": 0.1757, "low": 0.1657, "close": 0.172, "volume": 6941915.0, "close_time": 1747007999999, "quote_volume": 1184004.4264, "trades": 14066, "taker_buy_base": 3158754.0, "taker_buy_quote": 539261.4092 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.172, "high": 0.1814, "low": 0.1638, "close": 0.1717, "volume": 10855242.0, "close_time": 1747094399999, "quote_volume": 1890313.6028, "trades": 19463, "taker_buy_base": 5671910.0, "taker_buy_quote": 987843.6118 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.1717, "high": 0.174, "low": 0.1609, "close": 0.1726, "volume": 6355254.0, "close_time": 1747180799999, "quote_volume": 1066422.8104, "trades": 10460, "taker_buy_base": 2887301.0, "taker_buy_quote": 484017.1824 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.1727, "high": 0.1743, "low": 0.162, "close": 0.1637, "volume": 5302275.0, "close_time": 1747267199999, "quote_volume": 881897.9732, "trades": 13405, "taker_buy_base": 2589002.0, "taker_buy_quote": 430117.6259 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.1638, "high": 0.1653, "low": 0.153, "close": 0.1574, "volume": 6709256.0, "close_time": 1747353599999, "quote_volume": 1057298.4407, "trades": 15323, "taker_buy_base": 3489162.0, "taker_buy_quote": 548929.2114 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.1572, "high": 0.1607, "low": 0.1526, "close": 0.1539, "volume": 3789003.0, "close_time": 1747439999999, "quote_volume": 598293.0586, "trades": 6013, "taker_buy_base": 1826988.0, "taker_buy_quote": 288715.5119 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.154, "high": 0.1544, "low": 0.147, "close": 0.1494, "volume": 5178248.0, "close_time": 1747526399999, "quote_volume": 776988.1722, "trades": 7023, "taker_buy_base": 2506570.0, "taker_buy_quote": 376140.1325 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.1493, "high": 0.1577, "low": 0.146, "close": 0.1539, "volume": 5464629.0, "close_time": 1747612799999, "quote_volume": 827424.8158, "trades": 7002, "taker_buy_base": 2547054.0, "taker_buy_quote": 385835.4543 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.1539, "high": 0.155, "low": 0.1435, "close": 0.1512, "volume": 5053930.0, "close_time": 1747699199999, "quote_volume": 750682.9552, "trades": 5955, "taker_buy_base": 2457936.0, "taker_buy_quote": 364873.0676 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.1513, "high": 0.1547, "low": 0.1472, "close": 0.1533, "volume": 5389552.0, "close_time": 1747785599999, "quote_volume": 812193.0104, "trades": 6478, "taker_buy_base": 2617016.0, "taker_buy_quote": 394255.0675 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.1533, "high": 0.1551, "low": 0.1473, "close": 0.1535, "volume": 7195575.0, "close_time": 1747871999999, "quote_volume": 1088517.7593, "trades": 8556, "taker_buy_base": 3819343.0, "taker_buy_quote": 577493.3486 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.1535, "high": 0.161, "low": 0.1532, "close": 0.1605, "volume": 4566131.0, "close_time": 1747958399999, "quote_volume": 720789.5849, "trades": 6721, "taker_buy_base": 2249521.0, "taker_buy_quote": 355299.5071 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.1606, "high": 0.1632, "low": 0.1463, "close": 0.1475, "volume": 5949561.0, "close_time": 1748044799999, "quote_volume": 924391.8823, "trades": 7225, "taker_buy_base": 3033086.0, "taker_buy_quote": 471936.559 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.1475, "high": 0.1507, "low": 0.1468, "close": 0.1479, "volume": 5492562.0, "close_time": 1748131199999, "quote_volume": 816505.2307, "trades": 5740, "taker_buy_base": 2213672.0, "taker_buy_quote": 329265.0943 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.1478, "high": 0.1485, "low": 0.1404, "close": 0.1461, "volume": 6256963.0, "close_time": 1748217599999, "quote_volume": 897662.9052, "trades": 5316, "taker_buy_base": 3447301.0, "taker_buy_quote": 494575.1553 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.1461, "high": 0.1472, "low": 0.1412, "close": 0.1431, "volume": 3495919.0, "close_time": 1748303999999, "quote_volume": 504561.6605, "trades": 3741, "taker_buy_base": 1705249.0, "taker_buy_quote": 246162.3879 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.143, "high": 0.1479, "low": 0.1397, "close": 0.1443, "volume": 3892743.0, "close_time": 1748390399999, "quote_volume": 564210.8003, "trades": 4180, "taker_buy_base": 1995981.0, "taker_buy_quote": 289755.1649 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.1443, "high": 0.1462, "low": 0.1389, "close": 0.143, "volume": 4545985.0, "close_time": 1748476799999, "quote_volume": 649308.9402, "trades": 6861, "taker_buy_base": 2085979.0, "taker_buy_quote": 297850.844 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.143, "high": 0.1452, "low": 0.1375, "close": 0.1382, "volume": 3727577.0, "close_time": 1748563199999, "quote_volume": 527644.8293, "trades": 4909, "taker_buy_base": 1934152.0, "taker_buy_quote": 273830.4597 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.1382, "high": 0.139, "low": 0.1272, "close": 0.1278, "volume": 7277851.0, "close_time": 1748649599999, "quote_volume": 973716.2831, "trades": 8132, "taker_buy_base": 3445320.0, "taker_buy_quote": 461265.8863 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.1277, "high": 0.1309, "low": 0.1244, "close": 0.1301, "volume": 4586762.0, "close_time": 1748735999999, "quote_volume": 586555.6642, "trades": 4021, "taker_buy_base": 2345815.0, "taker_buy_quote": 299876.576 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.1301, "high": 0.1328, "low": 0.1275, "close": 0.1321, "volume": 2834193.0, "close_time": 1748822399999, "quote_volume": 369693.6199, "trades": 2813, "taker_buy_base": 1379238.0, "taker_buy_quote": 179873.8924 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.1322, "high": 0.1373, "low": 0.1301, "close": 0.1368, "volume": 2739687.0, "close_time": 1748908799999, "quote_volume": 363429.9239, "trades": 2660, "taker_buy_base": 1218066.0, "taker_buy_quote": 161625.5628 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.1367, "high": 0.1406, "low": 0.1366, "close": 0.1385, "volume": 3523892.0, "close_time": 1748995199999, "quote_volume": 488920.7906, "trades": 3523, "taker_buy_base": 1849531.0, "taker_buy_quote": 256533.7965 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.1386, "high": 0.1407, "low": 0.1341, "close": 0.1343, "volume": 2009974.0, "close_time": 1749081599999, "quote_volume": 276423.8491, "trades": 2357, "taker_buy_base": 1130377.0, "taker_buy_quote": 155650.9572 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.1342, "high": 0.1371, "low": 0.1272, "close": 0.1293, "volume": 5262969.0, "close_time": 1749167999999, "quote_volume": 702414.8154, "trades": 4257, "taker_buy_base": 2503785.0, "taker_buy_quote": 334213.1856 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.1291, "high": 0.1357, "low": 0.1285, "close": 0.1321, "volume": 2076680.0, "close_time": 1749254399999, "quote_volume": 274599.4013, "trades": 2078, "taker_buy_base": 1080988.0, "taker_buy_quote": 142689.3931 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.1323, "high": 0.1379, "low": 0.1319, "close": 0.1375, "volume": 2660345.0, "close_time": 1749340799999, "quote_volume": 361970.2458, "trades": 2409, "taker_buy_base": 1228227.0, "taker_buy_quote": 166933.2307 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.1377, "high": 0.1384, "low": 0.1351, "close": 0.1365, "volume": 1391213.0, "close_time": 1749427199999, "quote_volume": 190789.9924, "trades": 1615, "taker_buy_base": 651155.0, "taker_buy_quote": 89373.5011 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.1366, "high": 0.1427, "low": 0.1341, "close": 0.142, "volume": 3320697.0, "close_time": 1749513599999, "quote_volume": 457858.848, "trades": 5814, "taker_buy_base": 1666472.0, "taker_buy_quote": 229575.8254 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.1421, "high": 0.1472, "low": 0.1396, "close": 0.1471, "volume": 4470462.0, "close_time": 1749599999999, "quote_volume": 637964.2626, "trades": 7209, "taker_buy_base": 2255892.0, "taker_buy_quote": 321798.9034 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.1471, "high": 0.1479, "low": 0.1408, "close": 0.1415, "volume": 4069064.0, "close_time": 1749686399999, "quote_volume": 592434.7077, "trades": 6661, "taker_buy_base": 1936346.0, "taker_buy_quote": 282175.9095 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.1416, "high": 0.142, "low": 0.132, "close": 0.1322, "volume": 4083417.0, "close_time": 1749772799999, "quote_volume": 562263.0897, "trades": 6824, "taker_buy_base": 1860425.0, "taker_buy_quote": 256470.0788 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.1321, "high": 0.1322, "low": 0.1233, "close": 0.1286, "volume": 6840921.0, "close_time": 1749859199999, "quote_volume": 861183.1624, "trades": 9278, "taker_buy_base": 3524412.0, "taker_buy_quote": 443898.172 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.1289, "high": 0.1294, "low": 0.1256, "close": 0.1284, "volume": 2679068.0, "close_time": 1749945599999, "quote_volume": 341960.1586, "trades": 5542, "taker_buy_base": 1192922.0, "taker_buy_quote": 152457.4923 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.1283, "high": 0.1294, "low": 0.1242, "close": 0.1268, "volume": 2536702.0, "close_time": 1750031999999, "quote_volume": 323339.4483, "trades": 5206, "taker_buy_base": 1190731.0, "taker_buy_quote": 151914.8759 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.1268, "high": 0.1322, "low": 0.1253, "close": 0.1269, "volume": 2747026.0, "close_time": 1750118399999, "quote_volume": 355533.5649, "trades": 5928, "taker_buy_base": 1278928.0, "taker_buy_quote": 165508.5667 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.1269, "high": 0.1282, "low": 0.1213, "close": 0.1227, "volume": 5136525.0, "close_time": 1750204799999, "quote_volume": 639767.8944, "trades": 7490, "taker_buy_base": 2233185.0, "taker_buy_quote": 278564.2658 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.1226, "high": 0.1241, "low": 0.1186, "close": 0.1228, "volume": 3154524.0, "close_time": 1750291199999, "quote_volume": 383694.7397, "trades": 7088, "taker_buy_base": 1461962.0, "taker_buy_quote": 178065.9844 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.1228, "high": 0.1237, "low": 0.1198, "close": 0.1224, "volume": 1701419.0, "close_time": 1750377599999, "quote_volume": 207543.9424, "trades": 4931, "taker_buy_base": 791881.0, "taker_buy_quote": 96660.4226 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.1224, "high": 0.125, "low": 0.1166, "close": 0.1189, "volume": 2476572.0, "close_time": 1750463999999, "quote_volume": 299529.1993, "trades": 6689, "taker_buy_base": 1127144.0, "taker_buy_quote": 136483.2232 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.1189, "high": 0.1215, "low": 0.111, "close": 0.1131, "volume": 3779317.0, "close_time": 1750550399999, "quote_volume": 441118.5732, "trades": 8177, "taker_buy_base": 1678289.0, "taker_buy_quote": 195093.6953 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.1133, "high": 0.114, "low": 0.1052, "close": 0.1084, "volume": 12433307.0, "close_time": 1750636799999, "quote_volume": 1352546.8365, "trades": 12783, "taker_buy_base": 5503073.0, "taker_buy_quote": 598403.262 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.1084, "high": 0.1199, "low": 0.108, "close": 0.1195, "volume": 5506436.0, "close_time": 1750723199999, "quote_volume": 625569.5829, "trades": 8836, "taker_buy_base": 3115980.0, "taker_buy_quote": 353782.6979 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.1194, "high": 0.1241, "low": 0.1192, "close": 0.1232, "volume": 3745090.0, "close_time": 1750809599999, "quote_volume": 453602.1987, "trades": 7211, "taker_buy_base": 1781869.0, "taker_buy_quote": 215897.2303 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.1232, "high": 0.1233, "low": 0.1185, "close": 0.1191, "volume": 2386591.0, "close_time": 1750895999999, "quote_volume": 288711.4984, "trades": 4899, "taker_buy_base": 1111249.0, "taker_buy_quote": 134426.5985 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.119, "high": 0.1218, "low": 0.116, "close": 0.117, "volume": 3134074.0, "close_time": 1750982399999, "quote_volume": 371410.8181, "trades": 4307, "taker_buy_base": 1564287.0, "taker_buy_quote": 185471.7463 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.117, "high": 0.12, "low": 0.116, "close": 0.1186, "volume": 2348549.0, "close_time": 1751068799999, "quote_volume": 277143.1743, "trades": 2502, "taker_buy_base": 1154663.0, "taker_buy_quote": 136274.4663 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.1186, "high": 0.1214, "low": 0.1176, "close": 0.1212, "volume": 1451724.0, "close_time": 1751155199999, "quote_volume": 173178.3026, "trades": 1620, "taker_buy_base": 851095.0, "taker_buy_quote": 101599.9836 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.1214, "high": 0.1257, "low": 0.1198, "close": 0.1254, "volume": 2576638.0, "close_time": 1751241599999, "quote_volume": 314277.4631, "trades": 2910, "taker_buy_base": 1477482.0, "taker_buy_quote": 180435.9155 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.1254, "high": 0.1256, "low": 0.12, "close": 0.1211, "volume": 3511363.0, "close_time": 1751327999999, "quote_volume": 429554.0191, "trades": 4611, "taker_buy_base": 1673478.0, "taker_buy_quote": 204409.1672 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.1213, "high": 0.1214, "low": 0.1132, "close": 0.1138, "volume": 3594024.0, "close_time": 1751414399999, "quote_volume": 418406.5438, "trades": 3722, "taker_buy_base": 1590281.0, "taker_buy_quote": 185747.99 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.1138, "high": 0.1268, "low": 0.1128, "close": 0.1249, "volume": 5056579.0, "close_time": 1751500799999, "quote_volume": 609978.9666, "trades": 5014, "taker_buy_base": 2718579.0, "taker_buy_quote": 326036.5186 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.1249, "high": 0.1284, "low": 0.1239, "close": 0.1256, "volume": 3875472.0, "close_time": 1751587199999, "quote_volume": 488512.3734, "trades": 4234, "taker_buy_base": 2172464.0, "taker_buy_quote": 274030.4941 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.1257, "high": 0.1258, "low": 0.1174, "close": 0.1186, "volume": 2645709.0, "close_time": 1751673599999, "quote_volume": 319478.6959, "trades": 2958, "taker_buy_base": 1251957.0, "taker_buy_quote": 151023.6224 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.1186, "high": 0.1199, "low": 0.1162, "close": 0.1179, "volume": 1906130.0, "close_time": 1751759999999, "quote_volume": 225188.1863, "trades": 2227, "taker_buy_base": 946354.0, "taker_buy_quote": 111843.0283 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.1179, "high": 0.1233, "low": 0.1173, "close": 0.122, "volume": 2857094.0, "close_time": 1751846399999, "quote_volume": 343204.5082, "trades": 2788, "taker_buy_base": 1500474.0, "taker_buy_quote": 179879.8365 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.122, "high": 0.1239, "low": 0.12, "close": 0.1211, "volume": 3162386.0, "close_time": 1751932799999, "quote_volume": 386090.3214, "trades": 3488, "taker_buy_base": 1577300.0, "taker_buy_quote": 192664.53 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.1211, "high": 0.1248, "low": 0.1185, "close": 0.1242, "volume": 3778943.0, "close_time": 1752019199999, "quote_volume": 459099.9829, "trades": 3808, "taker_buy_base": 1627120.0, "taker_buy_quote": 197795.1201 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.1243, "high": 0.131, "low": 0.1234, "close": 0.1301, "volume": 4130492.0, "close_time": 1752105599999, "quote_volume": 523359.7152, "trades": 4293, "taker_buy_base": 2196240.0, "taker_buy_quote": 278185.187 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.13, "high": 0.137, "low": 0.1281, "close": 0.1361, "volume": 3996462.0, "close_time": 1752191999999, "quote_volume": 523687.8185, "trades": 4361, "taker_buy_base": 1896340.0, "taker_buy_quote": 248820.2921 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.1362, "high": 0.1427, "low": 0.1341, "close": 0.1385, "volume": 6599262.0, "close_time": 1752278399999, "quote_volume": 918097.0792, "trades": 13615, "taker_buy_base": 2859204.0, "taker_buy_quote": 398147.9079 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.1384, "high": 0.1458, "low": 0.1366, "close": 0.141, "volume": 7298761.0, "close_time": 1752364799999, "quote_volume": 1032495.6441, "trades": 15304, "taker_buy_base": 3574714.0, "taker_buy_quote": 506370.0899 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.141, "high": 0.1482, "low": 0.1394, "close": 0.1453, "volume": 4047638.0, "close_time": 1752451199999, "quote_volume": 584705.1849, "trades": 10417, "taker_buy_base": 2073062.0, "taker_buy_quote": 299603.7582 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.1452, "high": 0.1512, "low": 0.1425, "close": 0.1445, "volume": 5057341.0, "close_time": 1752537599999, "quote_volume": 743548.6959, "trades": 17682, "taker_buy_base": 2174471.0, "taker_buy_quote": 319660.7383 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.1444, "high": 0.1491, "low": 0.1393, "close": 0.149, "volume": 4345305.0, "close_time": 1752623999999, "quote_volume": 623524.8873, "trades": 9194, "taker_buy_base": 2210947.0, "taker_buy_quote": 317274.5873 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.149, "high": 0.1545, "low": 0.1471, "close": 0.1507, "volume": 3485823.0, "close_time": 1752710399999, "quote_volume": 522985.3778, "trades": 6718, "taker_buy_base": 1449860.0, "taker_buy_quote": 217637.1972 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.1507, "high": 0.1537, "low": 0.1464, "close": 0.1516, "volume": 17501493.0, "close_time": 1752796799999, "quote_volume": 2631908.3325, "trades": 28605, "taker_buy_base": 9686531.0, "taker_buy_quote": 1455827.898 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.1517, "high": 0.1599, "low": 0.1499, "close": 0.1531, "volume": 6984222.0, "close_time": 1752883199999, "quote_volume": 1090456.3781, "trades": 12775, "taker_buy_base": 3852828.0, "taker_buy_quote": 603427.0208 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.1532, "high": 0.1566, "low": 0.1492, "close": 0.1565, "volume": 3844804.0, "close_time": 1752969599999, "quote_volume": 587498.5145, "trades": 6894, "taker_buy_base": 1798369.0, "taker_buy_quote": 274848.1051 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.1565, "high": 0.1672, "low": 0.1559, "close": 0.1619, "volume": 13758555.0, "close_time": 1753055999999, "quote_volume": 2238412.7768, "trades": 15079, "taker_buy_base": 6755734.0, "taker_buy_quote": 1099739.5784 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.1619, "high": 0.1684, "low": 0.1581, "close": 0.1623, "volume": 12823156.0, "close_time": 1753142399999, "quote_volume": 2096470.4344, "trades": 17348, "taker_buy_base": 6738933.0, "taker_buy_quote": 1102950.1221 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.1623, "high": 0.1629, "low": 0.1538, "close": 0.1625, "volume": 11534193.0, "close_time": 1753228799999, "quote_volume": 1824089.0193, "trades": 13165, "taker_buy_base": 4854657.0, "taker_buy_quote": 768909.2785 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.1624, "high": 0.1636, "low": 0.1456, "close": 0.1501, "volume": 13376444.0, "close_time": 1753315199999, "quote_volume": 2081173.6536, "trades": 19678, "taker_buy_base": 6300081.0, "taker_buy_quote": 981142.5439 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.1502, "high": 0.1518, "low": 0.1402, "close": 0.1464, "volume": 7699760.0, "close_time": 1753401599999, "quote_volume": 1129033.9608, "trades": 14462, "taker_buy_base": 4044522.0, "taker_buy_quote": 593503.6005 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.1466, "high": 0.1499, "low": 0.1422, "close": 0.1495, "volume": 8998594.0, "close_time": 1753487999999, "quote_volume": 1303209.1075, "trades": 10707, "taker_buy_base": 4462675.0, "taker_buy_quote": 647202.9894 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.1495, "high": 0.1519, "low": 0.1483, "close": 0.1499, "volume": 2638318.0, "close_time": 1753574399999, "quote_volume": 395537.2295, "trades": 3873, "taker_buy_base": 1413777.0, "taker_buy_quote": 211836.2154 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.15, "high": 0.1561, "low": 0.1496, "close": 0.155, "volume": 3585149.0, "close_time": 1753660799999, "quote_volume": 546957.4636, "trades": 5677, "taker_buy_base": 1637361.0, "taker_buy_quote": 250164.5919 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.1549, "high": 0.1577, "low": 0.1416, "close": 0.1425, "volume": 8375475.0, "close_time": 1753747199999, "quote_volume": 1263755.901, "trades": 10270, "taker_buy_base": 3349161.0, "taker_buy_quote": 502724.2602 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.1424, "high": 0.1474, "low": 0.1388, "close": 0.142, "volume": 7564459.0, "close_time": 1753833599999, "quote_volume": 1079250.6308, "trades": 9635, "taker_buy_base": 3705132.0, "taker_buy_quote": 528738.6276 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.1419, "high": 0.1444, "low": 0.1341, "close": 0.1409, "volume": 8030212.0, "close_time": 1753919999999, "quote_volume": 1118170.3738, "trades": 11695, "taker_buy_base": 4463809.0, "taker_buy_quote": 622087.724 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.1409, "high": 0.145, "low": 0.1333, "close": 0.1339, "volume": 5607025.0, "close_time": 1754006399999, "quote_volume": 781756.4764, "trades": 8262, "taker_buy_base": 2795028.0, "taker_buy_quote": 388578.9787 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.134, "high": 0.1365, "low": 0.1274, "close": 0.1307, "volume": 10167569.0, "close_time": 1754092799999, "quote_volume": 1342842.9573, "trades": 15700, "taker_buy_base": 5906248.0, "taker_buy_quote": 781499.1368 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.1306, "high": 0.1326, "low": 0.1258, "close": 0.1285, "volume": 4150882.0, "close_time": 1754179199999, "quote_volume": 534702.2706, "trades": 3639, "taker_buy_base": 2111801.0, "taker_buy_quote": 271748.1914 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1283, "high": 0.1322, "low": 0.1272, "close": 0.1318, "volume": 2414472.0, "close_time": 1754265599999, "quote_volume": 315075.9996, "trades": 2212, "taker_buy_base": 1217505.0, "taker_buy_quote": 158820.7808 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.1318, "high": 0.1374, "low": 0.1315, "close": 0.137, "volume": 2983864.0, "close_time": 1754351999999, "quote_volume": 401373.7043, "trades": 2970, "taker_buy_base": 1207763.0, "taker_buy_quote": 162438.0604 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.1371, "high": 0.1387, "low": 0.1305, "close": 0.1331, "volume": 4289741.0, "close_time": 1754438399999, "quote_volume": 580638.9112, "trades": 4422, "taker_buy_base": 2076106.0, "taker_buy_quote": 281165.0432 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.1329, "high": 0.1358, "low": 0.1298, "close": 0.1342, "volume": 3582819.0, "close_time": 1754524799999, "quote_volume": 476594.7649, "trades": 3716, "taker_buy_base": 1818540.0, "taker_buy_quote": 242042.8323 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.1342, "high": 0.1402, "low": 0.1331, "close": 0.1401, "volume": 4238496.0, "close_time": 1754611199999, "quote_volume": 576592.5512, "trades": 5390, "taker_buy_base": 2097069.0, "taker_buy_quote": 285673.1019 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.1401, "high": 0.1433, "low": 0.1371, "close": 0.1427, "volume": 6539498.0, "close_time": 1754697599999, "quote_volume": 916359.8959, "trades": 6820, "taker_buy_base": 3243434.0, "taker_buy_quote": 455588.8143 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.1427, "high": 0.1478, "low": 0.1427, "close": 0.1456, "volume": 6429880.0, "close_time": 1754783999999, "quote_volume": 935851.6575, "trades": 5365, "taker_buy_base": 2819550.0, "taker_buy_quote": 410622.3958 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.1457, "high": 0.1487, "low": 0.1415, "close": 0.1455, "volume": 4433446.0, "close_time": 1754870399999, "quote_volume": 643890.4811, "trades": 5215, "taker_buy_base": 2584337.0, "taker_buy_quote": 375332.1086 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.1454, "high": 0.1481, "low": 0.136, "close": 0.1372, "volume": 5689739.0, "close_time": 1754956799999, "quote_volume": 810254.6273, "trades": 6124, "taker_buy_base": 3117444.0, "taker_buy_quote": 445412.5217 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1372, "high": 0.1463, "low": 0.1343, "close": 0.1455, "volume": 7887947.0, "close_time": 1755043199999, "quote_volume": 1116687.1011, "trades": 13851, "taker_buy_base": 3526197.0, "taker_buy_quote": 500282.9692 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1455, "high": 0.1506, "low": 0.1439, "close": 0.1498, "volume": 6591253.0, "close_time": 1755129599999, "quote_volume": 972752.0422, "trades": 9680, "taker_buy_base": 3244912.0, "taker_buy_quote": 478374.235 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1498, "high": 0.1514, "low": 0.1333, "close": 0.1355, "volume": 10440997.0, "close_time": 1755215999999, "quote_volume": 1486171.103, "trades": 16830, "taker_buy_base": 5112300.0, "taker_buy_quote": 722442.6198 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1356, "high": 0.138, "low": 0.1299, "close": 0.1345, "volume": 4790297.0, "close_time": 1755302399999, "quote_volume": 643325.4182, "trades": 9440, "taker_buy_base": 2265560.0, "taker_buy_quote": 304312.3178 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.1347, "high": 0.1393, "low": 0.1331, "close": 0.1387, "volume": 8876362.0, "close_time": 1755388799999, "quote_volume": 1201193.6764, "trades": 9359, "taker_buy_base": 3715628.0, "taker_buy_quote": 502702.9763 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.1387, "high": 0.143, "low": 0.1374, "close": 0.1389, "volume": 5616460.0, "close_time": 1755475199999, "quote_volume": 792030.4716, "trades": 8003, "taker_buy_base": 2984930.0, "taker_buy_quote": 421039.8302 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1389, "high": 0.1392, "low": 0.132, "close": 0.1339, "volume": 5644139.0, "close_time": 1755561599999, "quote_volume": 759539.2236, "trades": 9795, "taker_buy_base": 2288080.0, "taker_buy_quote": 308201.7885 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.134, "high": 0.1355, "low": 0.129, "close": 0.1294, "volume": 3930651.0, "close_time": 1755647999999, "quote_volume": 519109.7693, "trades": 7764, "taker_buy_base": 2034282.0, "taker_buy_quote": 268496.7365 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1295, "high": 0.1369, "low": 0.129, "close": 0.1355, "volume": 8737729.0, "close_time": 1755734399999, "quote_volume": 1170736.1255, "trades": 13130, "taker_buy_base": 4425318.0, "taker_buy_quote": 593504.9066 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.1355, "high": 0.1393, "low": 0.1312, "close": 0.1335, "volume": 10612633.0, "close_time": 1755820799999, "quote_volume": 1433789.1601, "trades": 15447, "taker_buy_base": 5747539.0, "taker_buy_quote": 777505.9048 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.1336, "high": 0.1437, "low": 0.1261, "close": 0.1424, "volume": 11406912.0, "close_time": 1755907199999, "quote_volume": 1532616.0871, "trades": 15310, "taker_buy_base": 5695684.0, "taker_buy_quote": 763835.0134 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1426, "high": 0.1491, "low": 0.1414, "close": 0.1435, "volume": 7125116.0, "close_time": 1755993599999, "quote_volume": 1031960.7401, "trades": 13485, "taker_buy_base": 3535986.0, "taker_buy_quote": 512562.8768 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.1435, "high": 0.1702, "low": 0.1383, "close": 0.1582, "volume": 66312885.0, "close_time": 1756079999999, "quote_volume": 10377387.3611, "trades": 93168, "taker_buy_base": 34509835.0, "taker_buy_quote": 5400331.2132 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.1581, "high": 0.229, "low": 0.1564, "close": 0.1937, "volume": 373587174.0, "close_time": 1756166399999, "quote_volume": 74296417.618, "trades": 386114, "taker_buy_base": 187559959.0, "taker_buy_quote": 37358809.7861 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1938, "high": 0.1949, "low": 0.1704, "close": 0.1726, "volume": 79914708.0, "close_time": 1756252799999, "quote_volume": 14139258.0793, "trades": 80709, "taker_buy_base": 39373457.0, "taker_buy_quote": 6965775.3432 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.1725, "high": 0.188, "low": 0.1605, "close": 0.1629, "volume": 47480321.0, "close_time": 1756339199999, "quote_volume": 7943517.2818, "trades": 47782, "taker_buy_base": 23311038.0, "taker_buy_quote": 3907541.4531 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.163, "high": 0.164, "low": 0.1549, "close": 0.1589, "volume": 19994578.0, "close_time": 1756425599999, "quote_volume": 3193098.0788, "trades": 29480, "taker_buy_base": 9093458.0, "taker_buy_quote": 1452573.3054 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.1588, "high": 0.164, "low": 0.1456, "close": 0.1505, "volume": 24515783.0, "close_time": 1756511999999, "quote_volume": 3763933.9062, "trades": 28436, "taker_buy_base": 11433178.0, "taker_buy_quote": 1756322.4601 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.1505, "high": 0.1651, "low": 0.1486, "close": 0.1553, "volume": 60301664.0, "close_time": 1756598399999, "quote_volume": 9441270.4685, "trades": 50318, "taker_buy_base": 30919010.0, "taker_buy_quote": 4855289.7109 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.1554, "high": 0.1562, "low": 0.1464, "close": 0.1466, "volume": 12082689.0, "close_time": 1756684799999, "quote_volume": 1822834.7874, "trades": 10689, "taker_buy_base": 5796497.0, "taker_buy_quote": 873764.3306 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.1464, "high": 0.1494, "low": 0.137, "close": 0.1392, "volume": 13542412.0, "close_time": 1756771199999, "quote_volume": 1939413.4179, "trades": 12739, "taker_buy_base": 6689142.0, "taker_buy_quote": 958361.6043 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.1392, "high": 0.1417, "low": 0.1364, "close": 0.1401, "volume": 7095757.0, "close_time": 1756857599999, "quote_volume": 989016.669, "trades": 7884, "taker_buy_base": 3216749.0, "taker_buy_quote": 448307.4028 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.1401, "high": 0.1421, "low": 0.1378, "close": 0.1393, "volume": 7365207.0, "close_time": 1756943999999, "quote_volume": 1032418.3075, "trades": 6601, "taker_buy_base": 3681849.0, "taker_buy_quote": 516678.7235 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.1393, "high": 0.1419, "low": 0.1327, "close": 0.1352, "volume": 10869372.0, "close_time": 1757030399999, "quote_volume": 1490378.5332, "trades": 9970, "taker_buy_base": 5434459.0, "taker_buy_quote": 745141.7504 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.1352, "high": 0.138, "low": 0.133, "close": 0.1358, "volume": 7111568.0, "close_time": 1757116799999, "quote_volume": 964366.6175, "trades": 8091, "taker_buy_base": 3598995.0, "taker_buy_quote": 488013.4745 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.1358, "high": 0.1375, "low": 0.1345, "close": 0.1353, "volume": 3304790.0, "close_time": 1757203199999, "quote_volume": 449293.3097, "trades": 3938, "taker_buy_base": 1710310.0, "taker_buy_quote": 232593.6198 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.1352, "high": 0.1371, "low": 0.1339, "close": 0.1355, "volume": 4030806.0, "close_time": 1757289599999, "quote_volume": 546273.5686, "trades": 5162, "taker_buy_base": 2169043.0, "taker_buy_quote": 294073.1383 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1355, "high": 0.1394, "low": 0.1346, "close": 0.1378, "volume": 5411296.0, "close_time": 1757375999999, "quote_volume": 739359.7709, "trades": 5679, "taker_buy_base": 2846164.0, "taker_buy_quote": 388965.3932 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.1377, "high": 0.1412, "low": 0.1361, "close": 0.1395, "volume": 8493784.0, "close_time": 1757462399999, "quote_volume": 1179505.9226, "trades": 9959, "taker_buy_base": 3716125.0, "taker_buy_quote": 516609.5246 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.1396, "high": 0.1422, "low": 0.1381, "close": 0.1403, "volume": 5714735.0, "close_time": 1757548799999, "quote_volume": 801318.1701, "trades": 10146, "taker_buy_base": 2514332.0, "taker_buy_quote": 352544.7276 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.1403, "high": 0.1418, "low": 0.1376, "close": 0.1415, "volume": 5329694.0, "close_time": 1757635199999, "quote_volume": 745154.977, "trades": 11747, "taker_buy_base": 2551512.0, "taker_buy_quote": 356713.4011 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.1416, "high": 0.1445, "low": 0.1391, "close": 0.1439, "volume": 5275928.0, "close_time": 1757721599999, "quote_volume": 746833.4664, "trades": 7408, "taker_buy_base": 2539138.0, "taker_buy_quote": 359487.1193 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.1438, "high": 0.1489, "low": 0.1434, "close": 0.1487, "volume": 6323072.0, "close_time": 1757807999999, "quote_volume": 923671.6891, "trades": 7889, "taker_buy_base": 3291194.0, "taker_buy_quote": 480920.7624 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.1488, "high": 0.1496, "low": 0.1392, "close": 0.1414, "volume": 8473819.0, "close_time": 1757894399999, "quote_volume": 1215649.0042, "trades": 9957, "taker_buy_base": 4048062.0, "taker_buy_quote": 580846.9613 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.1413, "high": 0.1428, "low": 0.1339, "close": 0.1365, "volume": 6440861.0, "close_time": 1757980799999, "quote_volume": 888134.9333, "trades": 8071, "taker_buy_base": 2726224.0, "taker_buy_quote": 375522.6528 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.1365, "high": 0.1392, "low": 0.1346, "close": 0.138, "volume": 5298089.0, "close_time": 1758067199999, "quote_volume": 725644.8488, "trades": 7346, "taker_buy_base": 2623606.0, "taker_buy_quote": 359383.074 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.1381, "high": 0.1434, "low": 0.135, "close": 0.1426, "volume": 4470734.0, "close_time": 1758153599999, "quote_volume": 617999.4202, "trades": 6592, "taker_buy_base": 2233813.0, "taker_buy_quote": 308675.293 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.1429, "high": 0.1439, "low": 0.1411, "close": 0.1423, "volume": 3935347.0, "close_time": 1758239999999, "quote_volume": 560454.1904, "trades": 6996, "taker_buy_base": 1671854.0, "taker_buy_quote": 238306.2599 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1423, "high": 0.1436, "low": 0.1351, "close": 0.1359, "volume": 3180848.0, "close_time": 1758326399999, "quote_volume": 443331.9592, "trades": 4242, "taker_buy_base": 1567673.0, "taker_buy_quote": 218287.9309 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1359, "high": 0.1382, "low": 0.1347, "close": 0.1366, "volume": 2771091.0, "close_time": 1758412799999, "quote_volume": 378853.0585, "trades": 3600, "taker_buy_base": 1283910.0, "taker_buy_quote": 175426.6604 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1366, "high": 0.1377, "low": 0.1339, "close": 0.1345, "volume": 2727872.0, "close_time": 1758499199999, "quote_volume": 370549.8975, "trades": 3209, "taker_buy_base": 1276087.0, "taker_buy_quote": 173491.8484 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1344, "high": 0.135, "low": 0.118, "close": 0.1239, "volume": 11538289.0, "close_time": 1758585599999, "quote_volume": 1441232.6969, "trades": 15687, "taker_buy_base": 6619926.0, "taker_buy_quote": 825969.8651 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.124, "high": 0.1262, "low": 0.121, "close": 0.1238, "volume": 2352114.0, "close_time": 1758671999999, "quote_volume": 291689.6837, "trades": 2863, "taker_buy_base": 1128465.0, "taker_buy_quote": 139941.1921 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.1238, "high": 0.1277, "low": 0.1213, "close": 0.126, "volume": 3555303.0, "close_time": 1758758399999, "quote_volume": 445402.3474, "trades": 4352, "taker_buy_base": 1584743.0, "taker_buy_quote": 198526.3551 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1259, "high": 0.126, "low": 0.114, "close": 0.1159, "volume": 11146204.0, "close_time": 1758844799999, "quote_volume": 1324712.9983, "trades": 13037, "taker_buy_base": 6001802.0, "taker_buy_quote": 713035.9715 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.116, "high": 0.122, "low": 0.1159, "close": 0.1214, "volume": 5539845.0, "close_time": 1758931199999, "quote_volume": 654796.3369, "trades": 6541, "taker_buy_base": 3286035.0, "taker_buy_quote": 387189.5133 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.1213, "high": 0.1214, "low": 0.1175, "close": 0.1177, "volume": 2894131.0, "close_time": 1759017599999, "quote_volume": 345680.4715, "trades": 6220, "taker_buy_base": 1301681.0, "taker_buy_quote": 155549.3189 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1178, "high": 0.1208, "low": 0.1148, "close": 0.1203, "volume": 4019711.0, "close_time": 1759103999999, "quote_volume": 471425.0292, "trades": 12393, "taker_buy_base": 2112420.0, "taker_buy_quote": 247369.0928 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1203, "high": 0.1204, "low": 0.1163, "close": 0.1186, "volume": 5550399.0, "close_time": 1759190399999, "quote_volume": 659014.5689, "trades": 11211, "taker_buy_base": 2270631.0, "taker_buy_quote": 269659.059 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.1186, "high": 0.1188, "low": 0.1134, "close": 0.117, "volume": 3906924.0, "close_time": 1759276799999, "quote_volume": 453134.901, "trades": 7127, "taker_buy_base": 2017354.0, "taker_buy_quote": 234010.5085 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1171, "high": 0.1293, "low": 0.1163, "close": 0.1289, "volume": 13458265.0, "close_time": 1759363199999, "quote_volume": 1692725.6607, "trades": 9741, "taker_buy_base": 6940750.0, "taker_buy_quote": 873793.0898 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1289, "high": 0.1366, "low": 0.1278, "close": 0.1323, "volume": 17514637.0, "close_time": 1759449599999, "quote_volume": 2320621.1282, "trades": 11186, "taker_buy_base": 8806011.0, "taker_buy_quote": 1166448.2556 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1324, "high": 0.1336, "low": 0.1278, "close": 0.1319, "volume": 9681120.0, "close_time": 1759535999999, "quote_volume": 1266656.1918, "trades": 12064, "taker_buy_base": 3555138.0, "taker_buy_quote": 465329.2725 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1319, "high": 0.1321, "low": 0.125, "close": 0.1256, "volume": 5153835.0, "close_time": 1759622399999, "quote_volume": 662040.1991, "trades": 9393, "taker_buy_base": 2053418.0, "taker_buy_quote": 263498.5486 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.1255, "high": 0.1311, "low": 0.1239, "close": 0.1241, "volume": 4066551.0, "close_time": 1759708799999, "quote_volume": 516132.2647, "trades": 6525, "taker_buy_base": 1958442.0, "taker_buy_quote": 248587.695 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1241, "high": 0.1297, "low": 0.1236, "close": 0.127, "volume": 5205076.0, "close_time": 1759795199999, "quote_volume": 663324.2961, "trades": 6421, "taker_buy_base": 2378297.0, "taker_buy_quote": 303692.2415 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.127, "high": 0.128, "low": 0.1209, "close": 0.1213, "volume": 6016305.0, "close_time": 1759881599999, "quote_volume": 743574.0824, "trades": 6674, "taker_buy_base": 2800639.0, "taker_buy_quote": 346239.6555 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1213, "high": 0.1287, "low": 0.1209, "close": 0.1276, "volume": 9485665.0, "close_time": 1759967999999, "quote_volume": 1180314.2867, "trades": 10768, "taker_buy_base": 4932668.0, "taker_buy_quote": 613356.3537 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1274, "high": 0.1283, "low": 0.1197, "close": 0.123, "volume": 6249959.0, "close_time": 1760054399999, "quote_volume": 774374.8298, "trades": 6926, "taker_buy_base": 2823855.0, "taker_buy_quote": 349687.5235 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1231, "high": 0.1262, "low": 0.049, "close": 0.0888, "volume": 45145689.57, "close_time": 1760140799999, "quote_volume": 4225996.92032, "trades": 64331, "taker_buy_base": 21112026.0, "taker_buy_quote": 1973451.195 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0886, "high": 0.0991, "low": 0.0872, "close": 0.0926, "volume": 21177633.0, "close_time": 1760227199999, "quote_volume": 1981171.1867, "trades": 18504, "taker_buy_base": 11579159.0, "taker_buy_quote": 1079096.9487 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0927, "high": 0.1033, "low": 0.0915, "close": 0.102, "volume": 10886175.0, "close_time": 1760313599999, "quote_volume": 1060051.5178, "trades": 9928, "taker_buy_base": 5129265.0, "taker_buy_quote": 501204.8831 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.102, "high": 0.1072, "low": 0.1002, "close": 0.1066, "volume": 6736017.0, "close_time": 1760399999999, "quote_volume": 694890.9605, "trades": 5573, "taker_buy_base": 3122711.0, "taker_buy_quote": 321879.7207 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.1067, "high": 0.1076, "low": 0.0965, "close": 0.1046, "volume": 8744142.0, "close_time": 1760486399999, "quote_volume": 891583.4408, "trades": 6992, "taker_buy_base": 3805475.0, "taker_buy_quote": 387409.9197 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1047, "high": 0.1062, "low": 0.0979, "close": 0.0997, "volume": 14884322.0, "close_time": 1760572799999, "quote_volume": 1507161.4567, "trades": 8340, "taker_buy_base": 6414028.0, "taker_buy_quote": 646131.6724 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0997, "high": 0.1019, "low": 0.0949, "close": 0.0962, "volume": 9830716.0, "close_time": 1760659199999, "quote_volume": 970144.1796, "trades": 5801, "taker_buy_base": 4953558.0, "taker_buy_quote": 489040.7868 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0963, "high": 0.0973, "low": 0.089, "close": 0.0942, "volume": 4773757.0, "close_time": 1760745599999, "quote_volume": 447921.36, "trades": 5632, "taker_buy_base": 2229487.0, "taker_buy_quote": 208865.8487 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0943, "high": 0.0958, "low": 0.0928, "close": 0.0942, "volume": 5227644.0, "close_time": 1760831999999, "quote_volume": 491922.0962, "trades": 4644, "taker_buy_base": 3175425.0, "taker_buy_quote": 298944.5511 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0945, "high": 0.0981, "low": 0.092, "close": 0.0943, "volume": 4800018.0, "close_time": 1760918399999, "quote_volume": 456903.3379, "trades": 3430, "taker_buy_base": 2390843.0, "taker_buy_quote": 227699.289 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0943, "high": 0.0988, "low": 0.0927, "close": 0.0952, "volume": 3954984.0, "close_time": 1761004799999, "quote_volume": 380952.2718, "trades": 2866, "taker_buy_base": 2161824.0, "taker_buy_quote": 208207.8498 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0952, "high": 0.0986, "low": 0.0913, "close": 0.0921, "volume": 5356738.0, "close_time": 1761091199999, "quote_volume": 504769.6187, "trades": 4126, "taker_buy_base": 2348495.0, "taker_buy_quote": 221795.4578 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0921, "high": 0.0942, "low": 0.0874, "close": 0.0902, "volume": 7952453.0, "close_time": 1761177599999, "quote_volume": 729720.6898, "trades": 6474, "taker_buy_base": 3922613.0, "taker_buy_quote": 360290.2463 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0902, "high": 0.0925, "low": 0.0894, "close": 0.0909, "volume": 3550157.0, "close_time": 1761263999999, "quote_volume": 321119.3838, "trades": 3238, "taker_buy_base": 1584235.0, "taker_buy_quote": 143276.3073 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.091, "high": 0.0929, "low": 0.0904, "close": 0.0913, "volume": 4215634.0, "close_time": 1761350399999, "quote_volume": 385793.0573, "trades": 4085, "taker_buy_base": 1768866.0, "taker_buy_quote": 161783.8821 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0913, "high": 0.0917, "low": 0.0898, "close": 0.0909, "volume": 2266410.0, "close_time": 1761436799999, "quote_volume": 205342.1699, "trades": 2254, "taker_buy_base": 1046153.0, "taker_buy_quote": 94814.1427 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0909, "high": 0.0969, "low": 0.0903, "close": 0.0962, "volume": 8605972.0, "close_time": 1761523199999, "quote_volume": 810842.0961, "trades": 6264, "taker_buy_base": 4320740.0, "taker_buy_quote": 407273.2846 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0962, "high": 0.0973, "low": 0.0913, "close": 0.092, "volume": 4209045.0, "close_time": 1761609599999, "quote_volume": 396010.0946, "trades": 5480, "taker_buy_base": 1924578.0, "taker_buy_quote": 180857.6448 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0919, "high": 0.094, "low": 0.0872, "close": 0.0888, "volume": 6072554.0, "close_time": 1761695999999, "quote_volume": 552672.8058, "trades": 7851, "taker_buy_base": 3127985.0, "taker_buy_quote": 284481.3097 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0887, "high": 0.0903, "low": 0.0858, "close": 0.0879, "volume": 6925136.0, "close_time": 1761782399999, "quote_volume": 613160.6477, "trades": 7546, "taker_buy_base": 3514974.0, "taker_buy_quote": 311136.7515 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0879, "high": 0.0896, "low": 0.0795, "close": 0.0823, "volume": 7063785.0, "close_time": 1761868799999, "quote_volume": 594605.9227, "trades": 9300, "taker_buy_base": 4034191.0, "taker_buy_quote": 338518.6969 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0822, "high": 0.0856, "low": 0.082, "close": 0.0854, "volume": 2670908.0, "close_time": 1761955199999, "quote_volume": 225097.1155, "trades": 3601, "taker_buy_base": 1128316.0, "taker_buy_quote": 95066.982 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0854, "high": 0.0916, "low": 0.0852, "close": 0.0896, "volume": 7266973.0, "close_time": 1762041599999, "quote_volume": 640168.5857, "trades": 5282, "taker_buy_base": 3897376.0, "taker_buy_quote": 343957.5148 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0863, "close": 0.0893, "volume": 3732231.0, "close_time": 1762127999999, "quote_volume": 329683.6965, "trades": 3260, "taker_buy_base": 1741138.0, "taker_buy_quote": 153751.5199 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0765, "close": 0.0793, "volume": 8754429.0, "close_time": 1762214399999, "quote_volume": 713482.0019, "trades": 7602, "taker_buy_base": 4345828.0, "taker_buy_quote": 354107.6157 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0792, "high": 0.0813, "low": 0.0735, "close": 0.0778, "volume": 11543997.0, "close_time": 1762300799999, "quote_volume": 901916.0872, "trades": 9690, "taker_buy_base": 6098748.0, "taker_buy_quote": 476864.5991 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0777, "high": 0.0829, "low": 0.0745, "close": 0.0822, "volume": 6283881.0, "close_time": 1762387199999, "quote_volume": 500652.2654, "trades": 6789, "taker_buy_base": 2898541.0, "taker_buy_quote": 231143.0557 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0822, "high": 0.0829, "low": 0.0791, "close": 0.0816, "volume": 7538498.0, "close_time": 1762473599999, "quote_volume": 611945.6306, "trades": 5951, "taker_buy_base": 3567840.0, "taker_buy_quote": 289761.7278 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0816, "high": 0.096, "low": 0.0816, "close": 0.0919, "volume": 17227166.0, "close_time": 1762559999999, "quote_volume": 1542538.8768, "trades": 13195, "taker_buy_base": 8303531.0, "taker_buy_quote": 741797.9104 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0919, "high": 0.0938, "low": 0.0869, "close": 0.0891, "volume": 12110854.0, "close_time": 1762646399999, "quote_volume": 1089314.4709, "trades": 18088, "taker_buy_base": 4678975.0, "taker_buy_quote": 420969.0015 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0848, "close": 0.0869, "volume": 13921824.0, "close_time": 1762732799999, "quote_volume": 1216086.6212, "trades": 10968, "taker_buy_base": 6254335.0, "taker_buy_quote": 546770.8038 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.087, "high": 0.0888, "low": 0.0836, "close": 0.0867, "volume": 14057627.0, "close_time": 1762819199999, "quote_volume": 1212994.6423, "trades": 11828, "taker_buy_base": 7169174.0, "taker_buy_quote": 618947.1493 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0867, "high": 0.0917, "low": 0.0839, "close": 0.0847, "volume": 30403616.0, "close_time": 1762905599999, "quote_volume": 2680892.2721, "trades": 27547, "taker_buy_base": 15335128.0, "taker_buy_quote": 1353331.7639 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0847, "high": 0.0925, "low": 0.0824, "close": 0.0843, "volume": 21562867.0, "close_time": 1762991999999, "quote_volume": 1884576.7395, "trades": 16654, "taker_buy_base": 10302410.0, "taker_buy_quote": 900678.9917 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0843, "high": 0.0854, "low": 0.0773, "close": 0.0802, "volume": 11011953.0, "close_time": 1763078399999, "quote_volume": 903067.7055, "trades": 9982, "taker_buy_base": 5082770.0, "taker_buy_quote": 416938.0022 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0802, "high": 0.0805, "low": 0.0758, "close": 0.0768, "volume": 8120356.0, "close_time": 1763164799999, "quote_volume": 637665.0924, "trades": 7112, "taker_buy_base": 3951909.0, "taker_buy_quote": 310449.478 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0767, "high": 0.0813, "low": 0.0766, "close": 0.0793, "volume": 5729053.0, "close_time": 1763251199999, "quote_volume": 456086.7713, "trades": 4043, "taker_buy_base": 3156140.0, "taker_buy_quote": 251328.3112 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0793, "high": 0.0802, "low": 0.0741, "close": 0.0762, "volume": 14063081.0, "close_time": 1763337599999, "quote_volume": 1082083.792, "trades": 10933, "taker_buy_base": 6549036.0, "taker_buy_quote": 503527.2857 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0762, "high": 0.0801, "low": 0.0744, "close": 0.0759, "volume": 8134466.0, "close_time": 1763423999999, "quote_volume": 630141.6571, "trades": 8404, "taker_buy_base": 4119632.0, "taker_buy_quote": 318330.5254 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0759, "high": 0.0789, "low": 0.0744, "close": 0.0778, "volume": 9794269.0, "close_time": 1763510399999, "quote_volume": 751892.4534, "trades": 9602, "taker_buy_base": 4997055.0, "taker_buy_quote": 383879.2993 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0729, "close": 0.0763, "volume": 6389298.0, "close_time": 1763596799999, "quote_volume": 483124.1551, "trades": 5245, "taker_buy_base": 2894436.0, "taker_buy_quote": 218793.9477 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0762, "high": 0.0792, "low": 0.07, "close": 0.0725, "volume": 15182806.0, "close_time": 1763683199999, "quote_volume": 1134154.5269, "trades": 10494, "taker_buy_base": 6643620.0, "taker_buy_quote": 496396.0329 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0724, "high": 0.074, "low": 0.0647, "close": 0.0711, "volume": 15540717.0, "close_time": 1763769599999, "quote_volume": 1084417.2381, "trades": 12266, "taker_buy_base": 7840526.0, "taker_buy_quote": 547031.7027 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.071, "high": 0.0715, "low": 0.069, "close": 0.0707, "volume": 7720376.0, "close_time": 1763855999999, "quote_volume": 541820.1514, "trades": 4851, "taker_buy_base": 3558705.0, "taker_buy_quote": 250026.3339 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0706, "high": 0.0728, "low": 0.0703, "close": 0.0718, "volume": 4059976.0, "close_time": 1763942399999, "quote_volume": 290970.9989, "trades": 3640, "taker_buy_base": 1778634.0, "taker_buy_quote": 127418.4557 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0719, "high": 0.0754, "low": 0.071, "close": 0.0741, "volume": 7224110.0, "close_time": 1764028799999, "quote_volume": 524856.5263, "trades": 5902, "taker_buy_base": 3507528.0, "taker_buy_quote": 255070.5033 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0741, "high": 0.0746, "low": 0.0715, "close": 0.0742, "volume": 5647487.0, "close_time": 1764115199999, "quote_volume": 414620.6252, "trades": 5374, "taker_buy_base": 2474193.0, "taker_buy_quote": 181777.4788 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.074, "high": 0.0743, "low": 0.0707, "close": 0.0732, "volume": 6157299.0, "close_time": 1764201599999, "quote_volume": 447658.6464, "trades": 5823, "taker_buy_base": 2706920.0, "taker_buy_quote": 196996.0096 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0733, "high": 0.0757, "low": 0.0724, "close": 0.0749, "volume": 4715938.0, "close_time": 1764287999999, "quote_volume": 348512.9132, "trades": 4155, "taker_buy_base": 2255928.0, "taker_buy_quote": 166806.095 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.075, "high": 0.0758, "low": 0.072, "close": 0.073, "volume": 6372206.0, "close_time": 1764374399999, "quote_volume": 471610.0877, "trades": 6310, "taker_buy_base": 3215770.0, "taker_buy_quote": 237998.415 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.073, "high": 0.0746, "low": 0.0714, "close": 0.0717, "volume": 7026256.0, "close_time": 1764460799999, "quote_volume": 514477.9442, "trades": 5533, "taker_buy_base": 3187795.0, "taker_buy_quote": 233682.2141 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0717, "high": 0.0725, "low": 0.0692, "close": 0.0693, "volume": 10420066.0, "close_time": 1764547199999, "quote_volume": 739036.2423, "trades": 6575, "taker_buy_base": 4195336.0, "taker_buy_quote": 297633.5863 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0693, "high": 0.0694, "low": 0.0648, "close": 0.067, "volume": 7905709.0, "close_time": 1764633599999, "quote_volume": 523654.0787, "trades": 7344, "taker_buy_base": 3681228.0, "taker_buy_quote": 243927.2633 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0669, "high": 0.0752, "low": 0.0653, "close": 0.0738, "volume": 10394235.0, "close_time": 1764719999999, "quote_volume": 721585.4166, "trades": 8253, "taker_buy_base": 5472822.0, "taker_buy_quote": 380325.958 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0738, "high": 0.0751, "low": 0.0722, "close": 0.0738, "volume": 6399573.0, "close_time": 1764806399999, "quote_volume": 472376.0441, "trades": 5870, "taker_buy_base": 3274497.0, "taker_buy_quote": 241658.6609 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0739, "high": 0.0739, "low": 0.0692, "close": 0.0707, "volume": 5051964.0, "close_time": 1764892799999, "quote_volume": 364218.9869, "trades": 4636, "taker_buy_base": 2475042.0, "taker_buy_quote": 178904.2587 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0707, "high": 0.0714, "low": 0.0675, "close": 0.0684, "volume": 5965379.0, "close_time": 1764979199999, "quote_volume": 416682.7596, "trades": 5955, "taker_buy_base": 2834689.0, "taker_buy_quote": 198242.7676 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0683, "high": 0.0706, "low": 0.068, "close": 0.0698, "volume": 3494023.0, "close_time": 1765065599999, "quote_volume": 241640.5183, "trades": 4210, "taker_buy_base": 1589685.0, "taker_buy_quote": 109991.75 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0698, "high": 0.0702, "low": 0.0663, "close": 0.0678, "volume": 7089700.0, "close_time": 1765151999999, "quote_volume": 484436.2704, "trades": 5098, "taker_buy_base": 3238886.0, "taker_buy_quote": 221208.5732 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0677, "high": 0.0708, "low": 0.0676, "close": 0.0691, "volume": 3819926.0, "close_time": 1765238399999, "quote_volume": 266086.652, "trades": 3384, "taker_buy_base": 1995908.0, "taker_buy_quote": 139129.2734 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0692, "high": 0.0733, "low": 0.0676, "close": 0.0721, "volume": 5291391.0, "close_time": 1765324799999, "quote_volume": 369404.0485, "trades": 5072, "taker_buy_base": 2933569.0, "taker_buy_quote": 204457.2705 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0721, "high": 0.0727, "low": 0.0691, "close": 0.0693, "volume": 6184681.0, "close_time": 1765411199999, "quote_volume": 439234.4073, "trades": 6505, "taker_buy_base": 2918179.0, "taker_buy_quote": 207313.1417 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0693, "high": 0.0696, "low": 0.0664, "close": 0.068, "volume": 6900699.0, "close_time": 1765497599999, "quote_volume": 464555.3184, "trades": 6389, "taker_buy_base": 3799562.0, "taker_buy_quote": 255857.8898 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.068, "high": 0.0683, "low": 0.0647, "close": 0.0662, "volume": 3980234.0, "close_time": 1765583999999, "quote_volume": 265785.9584, "trades": 4189, "taker_buy_base": 2076804.0, "taker_buy_quote": 138527.4631 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0662, "high": 0.0677, "low": 0.0662, "close": 0.0669, "volume": 2353278.0, "close_time": 1765670399999, "quote_volume": 157807.8263, "trades": 3151, "taker_buy_base": 1127761.0, "taker_buy_quote": 75597.2356 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0669, "high": 0.0672, "low": 0.0633, "close": 0.064, "volume": 4137090.0, "close_time": 1765756799999, "quote_volume": 270489.434, "trades": 3746, "taker_buy_base": 2008361.0, "taker_buy_quote": 131082.5893 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0641, "high": 0.0653, "low": 0.0588, "close": 0.0607, "volume": 5237813.0, "close_time": 1765843199999, "quote_volume": 326700.0472, "trades": 4255, "taker_buy_base": 2705150.0, "taker_buy_quote": 169168.2439 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0607, "high": 0.0614, "low": 0.059, "close": 0.0608, "volume": 3430102.0, "close_time": 1765929599999, "quote_volume": 207261.1152, "trades": 3334, "taker_buy_base": 1746726.0, "taker_buy_quote": 105579.2621 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0608, "high": 0.0614, "low": 0.0565, "close": 0.057, "volume": 5298765.0, "close_time": 1766015999999, "quote_volume": 312135.9656, "trades": 5737, "taker_buy_base": 2754853.0, "taker_buy_quote": 162345.9771 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0571, "high": 0.0571, "low": 0.052, "close": 0.053, "volume": 6112078.0, "close_time": 1766102399999, "quote_volume": 334055.5121, "trades": 4081, "taker_buy_base": 2983727.0, "taker_buy_quote": 163070.6029 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.053, "high": 0.0559, "low": 0.0516, "close": 0.055, "volume": 9248080.0, "close_time": 1766188799999, "quote_volume": 496916.7266, "trades": 8470, "taker_buy_base": 5225291.0, "taker_buy_quote": 280782.4268 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.055, "high": 0.0558, "low": 0.0547, "close": 0.0553, "volume": 3636924.0, "close_time": 1766275199999, "quote_volume": 200414.6766, "trades": 3332, "taker_buy_base": 1822686.0, "taker_buy_quote": 100446.5068 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0552, "high": 0.0564, "low": 0.0528, "close": 0.0536, "volume": 4832306.0, "close_time": 1766361599999, "quote_volume": 262520.222, "trades": 4064, "taker_buy_base": 2537565.0, "taker_buy_quote": 137943.2021 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0536, "high": 0.0579, "low": 0.0531, "close": 0.0544, "volume": 12082456.0, "close_time": 1766447999999, "quote_volume": 673189.3575, "trades": 5572, "taker_buy_base": 5850380.0, "taker_buy_quote": 325408.1232 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0524, "close": 0.0537, "volume": 4080410.0, "close_time": 1766534399999, "quote_volume": 218036.7452, "trades": 3879, "taker_buy_base": 1784731.0, "taker_buy_quote": 95365.1038 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0524, "close": 0.0537, "volume": 2360523.0, "close_time": 1766620799999, "quote_volume": 125238.5462, "trades": 2831, "taker_buy_base": 1099801.0, "taker_buy_quote": 58371.1832 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0537, "high": 0.0543, "low": 0.0527, "close": 0.0528, "volume": 3482125.0, "close_time": 1766707199999, "quote_volume": 186857.06, "trades": 4031, "taker_buy_base": 1819512.0, "taker_buy_quote": 97614.6209 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0527, "high": 0.0546, "low": 0.0523, "close": 0.0532, "volume": 4443986.0, "close_time": 1766793599999, "quote_volume": 238646.5594, "trades": 3964, "taker_buy_base": 2398691.0, "taker_buy_quote": 128895.7799 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0532, "high": 0.0779, "low": 0.0531, "close": 0.0645, "volume": 186909594.0, "close_time": 1766879999999, "quote_volume": 12794311.6259, "trades": 96061, "taker_buy_base": 93231516.0, "taker_buy_quote": 6368878.1435 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0644, "high": 0.0711, "low": 0.0595, "close": 0.0602, "volume": 78994374.0, "close_time": 1766966399999, "quote_volume": 5135190.521, "trades": 40593, "taker_buy_base": 39012217.0, "taker_buy_quote": 2540916.9542 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0602, "high": 0.0937, "low": 0.0585, "close": 0.0758, "volume": 202129182.0, "close_time": 1767052799999, "quote_volume": 15660967.2481, "trades": 100661, "taker_buy_base": 99245196.0, "taker_buy_quote": 7692627.4331 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0757, "high": 0.0757, "low": 0.0688, "close": 0.07, "volume": 60697260.0, "close_time": 1767139199999, "quote_volume": 4333625.4445, "trades": 30669, "taker_buy_base": 30557272.0, "taker_buy_quote": 2183578.9532 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0699, "high": 0.0701, "low": 0.0629, "close": 0.0642, "volume": 35598755.0, "close_time": 1767225599999, "quote_volume": 2368747.0697, "trades": 20659, "taker_buy_base": 16998648.0, "taker_buy_quote": 1131135.5044 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0641, "high": 0.0702, "low": 0.0617, "close": 0.0649, "volume": 33321094.0, "close_time": 1767311999999, "quote_volume": 2167601.1511, "trades": 22338, "taker_buy_base": 16832720.0, "taker_buy_quote": 1095913.7319 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0648, "high": 0.0657, "low": 0.0623, "close": 0.0653, "volume": 13637888.0, "close_time": 1767398399999, "quote_volume": 867609.7496, "trades": 7653, "taker_buy_base": 7141437.0, "taker_buy_quote": 454031.9684 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0653, "high": 0.0664, "low": 0.0623, "close": 0.0639, "volume": 16289848.0, "close_time": 1767484799999, "quote_volume": 1036180.0374, "trades": 9371, "taker_buy_base": 7407705.0, "taker_buy_quote": 471798.7201 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.064, "high": 0.0653, "low": 0.063, "close": 0.0637, "volume": 12128229.0, "close_time": 1767571199999, "quote_volume": 773465.4314, "trades": 9497, "taker_buy_base": 6748556.0, "taker_buy_quote": 430673.9971 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0636, "high": 0.0659, "low": 0.0617, "close": 0.065, "volume": 15419880.0, "close_time": 1767657599999, "quote_volume": 983315.153, "trades": 9489, "taker_buy_base": 7835915.0, "taker_buy_quote": 500403.1461 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0649, "high": 0.0747, "low": 0.0644, "close": 0.068, "volume": 60347723.0, "close_time": 1767743999999, "quote_volume": 4189375.1404, "trades": 21532, "taker_buy_base": 30570366.0, "taker_buy_quote": 2122233.4332 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0681, "high": 0.0696, "low": 0.0643, "close": 0.0658, "volume": 12054858.0, "close_time": 1767830399999, "quote_volume": 803794.6693, "trades": 6027, "taker_buy_base": 6236082.0, "taker_buy_quote": 416288.9983 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0659, "high": 0.0674, "low": 0.0646, "close": 0.0662, "volume": 6863074.0, "close_time": 1767916799999, "quote_volume": 451548.8459, "trades": 3170, "taker_buy_base": 3553536.0, "taker_buy_quote": 233836.5148 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0632, "close": 0.0646, "volume": 6182856.0, "close_time": 1768003199999, "quote_volume": 399217.3237, "trades": 3031, "taker_buy_base": 3116120.0, "taker_buy_quote": 201368.1477 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0646, "high": 0.0696, "low": 0.063, "close": 0.0639, "volume": 15670675.0, "close_time": 1768089599999, "quote_volume": 1034015.0602, "trades": 6866, "taker_buy_base": 8069902.0, "taker_buy_quote": 533427.8083 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0639, "high": 0.0668, "low": 0.0626, "close": 0.0633, "volume": 10903614.0, "close_time": 1768175999999, "quote_volume": 701046.1818, "trades": 3844, "taker_buy_base": 5771477.0, "taker_buy_quote": 371905.5182 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0633, "high": 0.0644, "low": 0.0609, "close": 0.0623, "volume": 5936844.0, "close_time": 1768262399999, "quote_volume": 372977.6897, "trades": 3018, "taker_buy_base": 2863909.0, "taker_buy_quote": 180020.0199 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0623, "high": 0.0669, "low": 0.0617, "close": 0.0653, "volume": 30620091.0, "close_time": 1768348799999, "quote_volume": 1988240.6119, "trades": 7504, "taker_buy_base": 16124919.0, "taker_buy_quote": 1048112.985 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0654, "high": 0.0691, "low": 0.0653, "close": 0.0675, "volume": 19138765.0, "close_time": 1768435199999, "quote_volume": 1296325.1827, "trades": 7941, "taker_buy_base": 9492834.0, "taker_buy_quote": 643260.8745 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0675, "high": 0.0693, "low": 0.0649, "close": 0.0663, "volume": 17860586.0, "close_time": 1768521599999, "quote_volume": 1195158.5158, "trades": 8473, "taker_buy_base": 8883874.0, "taker_buy_quote": 594970.1737 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0663, "high": 0.0681, "low": 0.0645, "close": 0.0679, "volume": 8350725.0, "close_time": 1768607999999, "quote_volume": 554418.2462, "trades": 4418, "taker_buy_base": 4128320.0, "taker_buy_quote": 273991.4308 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0679, "high": 0.0687, "low": 0.0665, "close": 0.0671, "volume": 8240346.0, "close_time": 1768694399999, "quote_volume": 556403.5486, "trades": 7312, "taker_buy_base": 3871592.0, "taker_buy_quote": 261567.4332 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.067, "high": 0.0675, "low": 0.0632, "close": 0.0634, "volume": 8093807.0, "close_time": 1768780799999, "quote_volume": 533415.6431, "trades": 6608, "taker_buy_base": 4030214.0, "taker_buy_quote": 265818.4487 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0633, "high": 0.0633, "low": 0.0541, "close": 0.061, "volume": 9797929.0, "close_time": 1768867199999, "quote_volume": 588274.6922, "trades": 7684, "taker_buy_base": 5144403.0, "taker_buy_quote": 308752.4708 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0608, "high": 0.0642, "low": 0.0571, "close": 0.0585, "volume": 13956909.0, "close_time": 1768953599999, "quote_volume": 852676.3418, "trades": 10686, "taker_buy_base": 8694707.0, "taker_buy_quote": 530915.6613 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0586, "high": 0.0604, "low": 0.0578, "close": 0.0597, "volume": 6759792.0, "close_time": 1769039999999, "quote_volume": 401190.6427, "trades": 5821, "taker_buy_base": 3577596.0, "taker_buy_quote": 212513.8134 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0596, "high": 0.0606, "low": 0.0577, "close": 0.0586, "volume": 4923381.0, "close_time": 1769126399999, "quote_volume": 291834.1079, "trades": 5175, "taker_buy_base": 2641235.0, "taker_buy_quote": 156535.3917 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0586, "high": 0.06, "low": 0.0577, "close": 0.0583, "volume": 3703326.0, "close_time": 1769212799999, "quote_volume": 217513.7263, "trades": 4256, "taker_buy_base": 1749007.0, "taker_buy_quote": 102999.0486 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0573, "close": 0.0577, "volume": 2691666.0, "close_time": 1769299199999, "quote_volume": 155561.2751, "trades": 2695, "taker_buy_base": 1176546.0, "taker_buy_quote": 68019.1797 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0577, "high": 0.06, "low": 0.0546, "close": 0.0558, "volume": 9518637.0, "close_time": 1769385599999, "quote_volume": 550330.9517, "trades": 5989, "taker_buy_base": 5010763.0, "taker_buy_quote": 289030.5492 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0557, "high": 0.0587, "low": 0.0556, "close": 0.0581, "volume": 6532045.0, "close_time": 1769471999999, "quote_volume": 376111.9137, "trades": 3841, "taker_buy_base": 3119028.0, "taker_buy_quote": 179392.8357 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0581, "high": 0.0661, "low": 0.0575, "close": 0.0596, "volume": 66369291.0, "close_time": 1769558399999, "quote_volume": 4092070.2794, "trades": 19841, "taker_buy_base": 34192616.0, "taker_buy_quote": 2107501.7132 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0596, "high": 0.0631, "low": 0.0586, "close": 0.0609, "volume": 18436524.0, "close_time": 1769644799999, "quote_volume": 1126335.7993, "trades": 6724, "taker_buy_base": 9039408.0, "taker_buy_quote": 551844.6874 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0609, "high": 0.0616, "low": 0.0551, "close": 0.0559, "volume": 11011214.0, "close_time": 1769731199999, "quote_volume": 640645.2376, "trades": 6665, "taker_buy_base": 5415631.0, "taker_buy_quote": 316247.9597 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0558, "high": 0.0564, "low": 0.054, "close": 0.0556, "volume": 9833804.0, "close_time": 1769817599999, "quote_volume": 544653.2402, "trades": 4849, "taker_buy_base": 5291660.0, "taker_buy_quote": 292993.5376 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0556, "high": 0.0557, "low": 0.0455, "close": 0.0502, "volume": 12277686.0, "close_time": 1769903999999, "quote_volume": 618366.5751, "trades": 8862, "taker_buy_base": 6442861.0, "taker_buy_quote": 323853.8726 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0503, "high": 0.0546, "low": 0.0492, "close": 0.0504, "volume": 12005735.0, "close_time": 1769990399999, "quote_volume": 626789.9146, "trades": 8064, "taker_buy_base": 6575980.0, "taker_buy_quote": 344667.0984 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0505, "high": 0.0536, "low": 0.0486, "close": 0.0527, "volume": 9104108.0, "close_time": 1770076799999, "quote_volume": 462643.9541, "trades": 7937, "taker_buy_base": 4957462.0, "taker_buy_quote": 252643.7064 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0526, "high": 0.0552, "low": 0.0503, "close": 0.0525, "volume": 14420261.0, "close_time": 1770163199999, "quote_volume": 766441.6081, "trades": 9048, "taker_buy_base": 7792530.0, "taker_buy_quote": 414553.3347 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0525, "high": 0.0535, "low": 0.0498, "close": 0.0511, "volume": 8122138.0, "close_time": 1770249599999, "quote_volume": 421702.5544, "trades": 8062, "taker_buy_base": 3717989.0, "taker_buy_quote": 192775.8362 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0512, "high": 0.0515, "low": 0.0418, "close": 0.0427, "volume": 18736979.0, "close_time": 1770335999999, "quote_volume": 863266.8037, "trades": 13003, "taker_buy_base": 8843388.0, "taker_buy_quote": 407327.8044 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0427, "high": 0.0478, "low": 0.0391, "close": 0.047, "volume": 9759480.0, "close_time": 1770422399999, "quote_volume": 420218.463, "trades": 7438, "taker_buy_base": 5059939.0, "taker_buy_quote": 217611.8084 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.047, "high": 0.0478, "low": 0.0454, "close": 0.0471, "volume": 8340667.0, "close_time": 1770508799999, "quote_volume": 391574.3157, "trades": 6809, "taker_buy_base": 4065006.0, "taker_buy_quote": 191002.0134 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0471, "high": 0.0473, "low": 0.0451, "close": 0.0454, "volume": 7688258.0, "close_time": 1770595199999, "quote_volume": 353825.9491, "trades": 5466, "taker_buy_base": 3309586.0, "taker_buy_quote": 152550.4243 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0454, "high": 0.0465, "low": 0.0444, "close": 0.0461, "volume": 7290735.0, "close_time": 1770681599999, "quote_volume": 331747.6665, "trades": 5552, "taker_buy_base": 3715462.0, "taker_buy_quote": 169140.0218 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0461, "high": 0.0461, "low": 0.0439, "close": 0.0443, "volume": 3587582.0, "close_time": 1770767999999, "quote_volume": 160221.1651, "trades": 4261, "taker_buy_base": 1960637.0, "taker_buy_quote": 87565.9951 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0443, "high": 0.045, "low": 0.0422, "close": 0.0447, "volume": 5304311.0, "close_time": 1770854399999, "quote_volume": 230516.0354, "trades": 5562, "taker_buy_base": 2432300.0, "taker_buy_quote": 105805.7964 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0447, "high": 0.0457, "low": 0.0434, "close": 0.0453, "volume": 6857949.0, "close_time": 1770940799999, "quote_volume": 307340.5715, "trades": 4651, "taker_buy_base": 3426057.0, "taker_buy_quote": 153613.0698 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0453, "high": 0.0469, "low": 0.0442, "close": 0.0465, "volume": 3885318.0, "close_time": 1771027199999, "quote_volume": 176935.1615, "trades": 4035, "taker_buy_base": 2138710.0, "taker_buy_quote": 97400.8656 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0465, "high": 0.0495, "low": 0.0464, "close": 0.0485, "volume": 6595861.0, "close_time": 1771113599999, "quote_volume": 317037.0071, "trades": 5251, "taker_buy_base": 3650067.0, "taker_buy_quote": 175276.7975 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0485, "high": 0.0486, "low": 0.0452, "close": 0.0462, "volume": 4137058.0, "close_time": 1771199999999, "quote_volume": 193973.3562, "trades": 4294, "taker_buy_base": 2002765.0, "taker_buy_quote": 93712.5378 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0462, "high": 0.0476, "low": 0.0455, "close": 0.0476, "volume": 3280765.0, "close_time": 1771286399999, "quote_volume": 151881.1232, "trades": 4154, "taker_buy_base": 1614818.0, "taker_buy_quote": 74892.5274 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0476, "high": 0.0483, "low": 0.0463, "close": 0.0468, "volume": 2819562.0, "close_time": 1771372799999, "quote_volume": 132409.575, "trades": 3484, "taker_buy_base": 1299979.0, "taker_buy_quote": 61172.0205 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0468, "high": 0.0558, "low": 0.0456, "close": 0.0462, "volume": 60562561.0, "close_time": 1771459199999, "quote_volume": 3039249.7539, "trades": 25919, "taker_buy_base": 33099604.0, "taker_buy_quote": 1655967.3281 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0462, "high": 0.047, "low": 0.0432, "close": 0.0444, "volume": 9091079.0, "close_time": 1771545599999, "quote_volume": 406284.4587, "trades": 3465, "taker_buy_base": 4236274.0, "taker_buy_quote": 189456.1204 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0445, "high": 0.0453, "low": 0.0427, "close": 0.0448, "volume": 3966194.0, "close_time": 1771631999999, "quote_volume": 175288.4467, "trades": 1640, "taker_buy_base": 2061215.0, "taker_buy_quote": 90970.5238 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0448, "high": 0.0452, "low": 0.0437, "close": 0.0439, "volume": 5030320.0, "close_time": 1771718399999, "quote_volume": 223428.0871, "trades": 1493, "taker_buy_base": 2864890.0, "taker_buy_quote": 127371.5144 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0437, "high": 0.0438, "low": 0.0413, "close": 0.042, "volume": 4972906.0, "close_time": 1771804799999, "quote_volume": 211320.1066, "trades": 1741, "taker_buy_base": 2873375.0, "taker_buy_quote": 122143.2577 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0419, "high": 0.0421, "low": 0.0394, "close": 0.04, "volume": 8855651.0, "close_time": 1771891199999, "quote_volume": 358346.7381, "trades": 2944, "taker_buy_base": 4539092.0, "taker_buy_quote": 183733.5301 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0401, "high": 0.0428, "low": 0.0394, "close": 0.0403, "volume": 27698239.0, "close_time": 1771977599999, "quote_volume": 1142463.5539, "trades": 7751, "taker_buy_base": 14689308.0, "taker_buy_quote": 605155.3413 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0403, "high": 0.0448, "low": 0.0402, "close": 0.0432, "volume": 24843857.0, "close_time": 1772063999999, "quote_volume": 1050863.8937, "trades": 9731, "taker_buy_base": 12580125.0, "taker_buy_quote": 531965.0188 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0432, "high": 0.045, "low": 0.0418, "close": 0.0432, "volume": 12439389.0, "close_time": 1772150399999, "quote_volume": 541190.6536, "trades": 4528, "taker_buy_base": 6740153.0, "taker_buy_quote": 293537.5241 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0433, "high": 0.0452, "low": 0.0425, "close": 0.0435, "volume": 11170351.0, "close_time": 1772236799999, "quote_volume": 489132.5383, "trades": 6367, "taker_buy_base": 5499773.0, "taker_buy_quote": 241143.1602 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0435, "high": 0.0437, "low": 0.0398, "close": 0.0437, "volume": 7501876.0, "close_time": 1772323199999, "quote_volume": 310362.6925, "trades": 4763, "taker_buy_base": 3971261.0, "taker_buy_quote": 164463.808 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0437, "high": 0.0448, "low": 0.042, "close": 0.0431, "volume": 6831632.0, "close_time": 1772409599999, "quote_volume": 298155.3119, "trades": 3798, "taker_buy_base": 3585103.0, "taker_buy_quote": 156538.6088 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.043, "high": 0.0449, "low": 0.0428, "close": 0.0433, "volume": 4342636.0, "close_time": 1772495999999, "quote_volume": 190160.1409, "trades": 3413, "taker_buy_base": 1982151.0, "taker_buy_quote": 86781.1154 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0433, "high": 0.0472, "low": 0.0415, "close": 0.0422, "volume": 11821719.0, "close_time": 1772582399999, "quote_volume": 519696.9149, "trades": 5995, "taker_buy_base": 6594684.0, "taker_buy_quote": 290648.6109 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0423, "high": 0.0453, "low": 0.0414, "close": 0.0442, "volume": 6407539.0, "close_time": 1772668799999, "quote_volume": 279186.6373, "trades": 5037, "taker_buy_base": 3429339.0, "taker_buy_quote": 149972.7339 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0441, "high": 0.0443, "low": 0.04216, "close": 0.04267, "volume": 9997410.0, "close_time": 1772755199999, "quote_volume": 432898.4154, "trades": 10443, "taker_buy_base": 5450825.0, "taker_buy_quote": 235936.26468 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.04268, "high": 0.043, "low": 0.04042, "close": 0.04109, "volume": 6277132.0, "close_time": 1772841599999, "quote_volume": 263847.58164, "trades": 7574, "taker_buy_base": 3681962.0, "taker_buy_quote": 154665.1726 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.04109, "high": 0.04132, "low": 0.0396, "close": 0.04006, "volume": 3647520.0, "close_time": 1772927999999, "quote_volume": 147569.03199, "trades": 3975, "taker_buy_base": 1609899.0, "taker_buy_quote": 65337.79851 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.04004, "high": 0.04055, "low": 0.03893, "close": 0.03919, "volume": 5514448.0, "close_time": 1773014399999, "quote_volume": 219596.79781, "trades": 3180, "taker_buy_base": 3219800.0, "taker_buy_quote": 128331.3384 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.03919, "high": 0.04045, "low": 0.03895, "close": 0.03968, "volume": 4101345.0, "close_time": 1773100799999, "quote_volume": 163143.40029, "trades": 4090, "taker_buy_base": 2248340.0, "taker_buy_quote": 89468.77595 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.03969, "high": 0.04109, "low": 0.0396, "close": 0.0402, "volume": 3247356.0, "close_time": 1773187199999, "quote_volume": 131130.09526, "trades": 4239, "taker_buy_base": 1538077.0, "taker_buy_quote": 62148.72782 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.04025, "high": 0.04238, "low": 0.0401, "close": 0.04141, "volume": 15644004.0, "close_time": 1773273599999, "quote_volume": 644829.04092, "trades": 9254, "taker_buy_base": 8292689.0, "taker_buy_quote": 341790.17983 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.04141, "high": 0.04209, "low": 0.0408, "close": 0.04179, "volume": 5405837.0, "close_time": 1773359999999, "quote_volume": 224173.63324, "trades": 4342, "taker_buy_base": 2698466.0, "taker_buy_quote": 111991.02463 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.04181, "high": 0.04355, "low": 0.04166, "close": 0.04199, "volume": 4760505.0, "close_time": 1773446399999, "quote_volume": 202102.86732, "trades": 4374, "taker_buy_base": 2341111.0, "taker_buy_quote": 99461.18729 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.04199, "high": 0.04283, "low": 0.04011, "close": 0.0405, "volume": 6174636.0, "close_time": 1773532799999, "quote_volume": 254733.96076, "trades": 4406, "taker_buy_base": 3002014.0, "taker_buy_quote": 123434.25553 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.04055, "high": 0.04502, "low": 0.04023, "close": 0.04323, "volume": 37606122.0, "close_time": 1773619199999, "quote_volume": 1615961.94353, "trades": 22199, "taker_buy_base": 18072532.0, "taker_buy_quote": 777925.10708 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.04318, "high": 0.04617, "low": 0.04284, "close": 0.0442, "volume": 25837809.0, "close_time": 1773705599999, "quote_volume": 1141253.61792, "trades": 16237, "taker_buy_base": 12971206.0, "taker_buy_quote": 574064.98635 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.04418, "high": 0.04693, "low": 0.04355, "close": 0.04551, "volume": 18008247.0, "close_time": 1773791999999, "quote_volume": 811386.20544, "trades": 19336, "taker_buy_base": 8523356.0, "taker_buy_quote": 384138.56706 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0455, "high": 0.04601, "low": 0.04287, "close": 0.04354, "volume": 10723738.0, "close_time": 1773878399999, "quote_volume": 479219.3348, "trades": 13584, "taker_buy_base": 4928629.0, "taker_buy_quote": 220312.13598 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.04354, "high": 0.04426, "low": 0.04177, "close": 0.04217, "volume": 5577699.0, "close_time": 1773964799999, "quote_volume": 240934.76088, "trades": 4908, "taker_buy_base": 2512171.0, "taker_buy_quote": 108649.90222 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.04217, "high": 0.04532, "low": 0.04204, "close": 0.04244, "volume": 12493277.0, "close_time": 1774051199999, "quote_volume": 547879.14082, "trades": 9398, "taker_buy_base": 7098574.0, "taker_buy_quote": 312349.85258 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.04246, "high": 0.04283, "low": 0.03996, "close": 0.0402, "volume": 5331054.0, "close_time": 1774137599999, "quote_volume": 221505.2501, "trades": 5630, "taker_buy_base": 2520178.0, "taker_buy_quote": 104874.07191 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.04016, "high": 0.04073, "low": 0.03946, "close": 0.03971, "volume": 5655271.0, "close_time": 1774223999999, "quote_volume": 226752.69411, "trades": 4305, "taker_buy_base": 2350545.0, "taker_buy_quote": 94322.83145 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.03973, "high": 0.04315, "low": 0.03949, "close": 0.04213, "volume": 8387580.0, "close_time": 1774310399999, "quote_volume": 348753.69832, "trades": 7371, "taker_buy_base": 4211687.0, "taker_buy_quote": 175344.80554 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.04206, "high": 0.07363, "low": 0.04147, "close": 0.06074, "volume": 406143348.0, "close_time": 1774396799999, "quote_volume": 24484563.10645, "trades": 335700, "taker_buy_base": 208144169.0, "taker_buy_quote": 12578559.38115 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.06072, "high": 0.07801, "low": 0.05584, "close": 0.06044, "volume": 273738968.0, "close_time": 1774483199999, "quote_volume": 18075273.21801, "trades": 227822, "taker_buy_base": 133694341.0, "taker_buy_quote": 8827773.74489 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.06042, "high": 0.06825, "low": 0.05345, "close": 0.05532, "volume": 83692741.0, "close_time": 1774569599999, "quote_volume": 4968914.58454, "trades": 93748, "taker_buy_base": 40488330.0, "taker_buy_quote": 2410352.35024 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.05539, "high": 0.05999, "low": 0.05006, "close": 0.05194, "volume": 45543493.0, "close_time": 1774655999999, "quote_volume": 2410423.18426, "trades": 45752, "taker_buy_base": 23502896.0, "taker_buy_quote": 1237448.55865 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.05189, "high": 0.071, "low": 0.04901, "close": 0.06336, "volume": 206415590.0, "close_time": 1774742399999, "quote_volume": 12916065.02752, "trades": 192800, "taker_buy_base": 102593760.0, "taker_buy_quote": 6425168.17201 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.06338, "high": 0.06514, "low": 0.0568, "close": 0.05998, "volume": 61068627.0, "close_time": 1774828799999, "quote_volume": 3675481.15147, "trades": 58430, "taker_buy_base": 30667283.0, "taker_buy_quote": 1844445.11746 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.05998, "high": 0.09543, "low": 0.05831, "close": 0.08548, "volume": 288436943.0, "close_time": 1774915199999, "quote_volume": 22410769.72678, "trades": 342933, "taker_buy_base": 148484064.0, "taker_buy_quote": 11544389.55046 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0855, "high": 0.09109, "low": 0.0736, "close": 0.08304, "volume": 140119020.0, "close_time": 1775001599999, "quote_volume": 11304129.86972, "trades": 158314, "taker_buy_base": 69874477.0, "taker_buy_quote": 5644816.03224 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0831, "high": 0.1354, "low": 0.07822, "close": 0.11177, "volume": 307674218.0, "close_time": 1775087999999, "quote_volume": 34362986.38811, "trades": 404621, "taker_buy_base": 160061452.0, "taker_buy_quote": 17854189.93753 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.11173, "high": 0.12687, "low": 0.09512, "close": 0.10788, "volume": 251644752.0, "close_time": 1775174399999, "quote_volume": 27926202.18156, "trades": 357707, "taker_buy_base": 125528959.0, "taker_buy_quote": 13944197.23084 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.10792, "high": 0.12264, "low": 0.09839, "close": 0.10782, "volume": 129415080.0, "close_time": 1775260799999, "quote_volume": 13930048.85794, "trades": 211541, "taker_buy_base": 67324895.0, "taker_buy_quote": 7227254.82097 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.10787, "high": 0.10794, "low": 0.09519, "close": 0.09676, "volume": 43105271.0, "close_time": 1775347199999, "quote_volume": 4330001.91466, "trades": 75827, "taker_buy_base": 21740566.0, "taker_buy_quote": 2183928.06328 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.09674, "high": 0.10447, "low": 0.08884, "close": 0.09161, "volume": 53782435.0, "close_time": 1775433599999, "quote_volume": 5122225.43273, "trades": 81433, "taker_buy_base": 27509926.0, "taker_buy_quote": 2617729.16106 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0917, "high": 0.10121, "low": 0.08404, "close": 0.08423, "volume": 60605349.0, "close_time": 1775519999999, "quote_volume": 5611132.67695, "trades": 74999, "taker_buy_base": 31009047.0, "taker_buy_quote": 2869621.65928 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.08423, "high": 0.08979, "low": 0.08001, "close": 0.08412, "volume": 53420144.0, "close_time": 1775606399999, "quote_volume": 4440125.84861, "trades": 55556, "taker_buy_base": 26183402.0, "taker_buy_quote": 2170622.72304 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0841, "high": 0.08518, "low": 0.07616, "close": 0.07643, "volume": 27074512.0, "close_time": 1775692799999, "quote_volume": 2181800.59405, "trades": 26997, "taker_buy_base": 13781274.0, "taker_buy_quote": 1108019.53739 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.07644, "high": 0.08528, "low": 0.07385, "close": 0.08143, "volume": 69156992.0, "close_time": 1775779199999, "quote_volume": 5525262.5602, "trades": 76186, "taker_buy_base": 33827732.0, "taker_buy_quote": 2704084.02411 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.08142, "high": 0.08296, "low": 0.07781, "close": 0.07829, "volume": 8472556.0, "close_time": 1775865599999, "quote_volume": 679268.85839, "trades": 13652, "taker_buy_base": 4142651.0, "taker_buy_quote": 332533.59629 } ] } }, "last_update": "2026-04-10T08:57:29.014744" }