{ "symbol": "PARTIUSDT", "fetched_at": "2026-04-10T08:58:12.936322", "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": 0.0875, "high": 0.0878, "low": 0.0863, "close": 0.0869, "volume": 917334.4, "close_time": 1760259599999, "quote_volume": 79920.27401, "trades": 885, "taker_buy_base": 368377.8, "taker_buy_quote": 32116.33945 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.087, "high": 0.0886, "low": 0.0862, "close": 0.0876, "volume": 963872.1, "close_time": 1760263199999, "quote_volume": 84261.59233, "trades": 828, "taker_buy_base": 435091.9, "taker_buy_quote": 38117.84113 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.0876, "high": 0.088, "low": 0.0867, "close": 0.0869, "volume": 436305.0, "close_time": 1760266799999, "quote_volume": 38120.53861, "trades": 411, "taker_buy_base": 209374.8, "taker_buy_quote": 18311.62316 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.0871, "high": 0.0881, "low": 0.0866, "close": 0.0866, "volume": 501408.2, "close_time": 1760270399999, "quote_volume": 43780.48354, "trades": 470, "taker_buy_base": 215467.9, "taker_buy_quote": 18824.49592 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0867, "high": 0.0888, "low": 0.0867, "close": 0.0874, "volume": 930924.0, "close_time": 1760273999999, "quote_volume": 81783.86022, "trades": 845, "taker_buy_base": 453402.1, "taker_buy_quote": 39793.02437 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.0874, "high": 0.0878, "low": 0.086, "close": 0.0863, "volume": 747598.6, "close_time": 1760277599999, "quote_volume": 65057.07719, "trades": 582, "taker_buy_base": 465219.2, "taker_buy_quote": 40510.45969 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.0862, "high": 0.0903, "low": 0.086, "close": 0.0888, "volume": 889161.5, "close_time": 1760281199999, "quote_volume": 78363.60319, "trades": 1056, "taker_buy_base": 452633.5, "taker_buy_quote": 39915.98733 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.0889, "high": 0.0918, "low": 0.0888, "close": 0.0915, "volume": 1223073.2, "close_time": 1760284799999, "quote_volume": 110226.80641, "trades": 1324, "taker_buy_base": 753223.6, "taker_buy_quote": 67895.31996 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0916, "high": 0.0933, "low": 0.09, "close": 0.0918, "volume": 1842254.2, "close_time": 1760288399999, "quote_volume": 169247.76106, "trades": 1137, "taker_buy_base": 833437.4, "taker_buy_quote": 76267.05673 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.0917, "high": 0.0932, "low": 0.0915, "close": 0.0926, "volume": 742961.6, "close_time": 1760291999999, "quote_volume": 68563.73625, "trades": 580, "taker_buy_base": 358345.2, "taker_buy_quote": 33064.33911 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.0927, "high": 0.0932, "low": 0.0915, "close": 0.0921, "volume": 491724.4, "close_time": 1760295599999, "quote_volume": 45445.34725, "trades": 510, "taker_buy_base": 290856.0, "taker_buy_quote": 26916.16757 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.0921, "high": 0.0934, "low": 0.092, "close": 0.0932, "volume": 251289.3, "close_time": 1760299199999, "quote_volume": 23332.67391, "trades": 238, "taker_buy_base": 135217.6, "taker_buy_quote": 12539.51747 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0933, "high": 0.0938, "low": 0.0922, "close": 0.0929, "volume": 844185.0, "close_time": 1760302799999, "quote_volume": 78569.06389, "trades": 465, "taker_buy_base": 439599.8, "taker_buy_quote": 41012.40262 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.0928, "high": 0.0936, "low": 0.0913, "close": 0.0923, "volume": 826479.0, "close_time": 1760306399999, "quote_volume": 76014.87992, "trades": 452, "taker_buy_base": 304382.0, "taker_buy_quote": 28084.5846 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.0924, "high": 0.0929, "low": 0.091, "close": 0.0914, "volume": 416957.4, "close_time": 1760309999999, "quote_volume": 38223.87597, "trades": 524, "taker_buy_base": 237183.2, "taker_buy_quote": 21732.806 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.0914, "high": 0.0918, "low": 0.0907, "close": 0.0912, "volume": 426510.0, "close_time": 1760313599999, "quote_volume": 38850.14602, "trades": 350, "taker_buy_base": 166106.2, "taker_buy_quote": 15148.82326 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0911, "high": 0.0921, "low": 0.0903, "close": 0.091, "volume": 382780.0, "close_time": 1760317199999, "quote_volume": 34844.80144, "trades": 377, "taker_buy_base": 177692.4, "taker_buy_quote": 16171.70709 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.091, "high": 0.0936, "low": 0.0908, "close": 0.0936, "volume": 599243.8, "close_time": 1760320799999, "quote_volume": 55049.07666, "trades": 372, "taker_buy_base": 305064.5, "taker_buy_quote": 27974.57216 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.0937, "high": 0.0946, "low": 0.0931, "close": 0.0944, "volume": 389620.0, "close_time": 1760324399999, "quote_volume": 36578.95973, "trades": 285, "taker_buy_base": 232063.5, "taker_buy_quote": 21805.71537 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.0945, "high": 0.0954, "low": 0.0939, "close": 0.0941, "volume": 411560.1, "close_time": 1760327999999, "quote_volume": 38995.92147, "trades": 397, "taker_buy_base": 174049.7, "taker_buy_quote": 16504.2464 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0942, "high": 0.0951, "low": 0.0934, "close": 0.095, "volume": 498645.2, "close_time": 1760331599999, "quote_volume": 46948.86767, "trades": 445, "taker_buy_base": 298774.4, "taker_buy_quote": 28143.61735 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.0949, "high": 0.0949, "low": 0.0941, "close": 0.0941, "volume": 184743.5, "close_time": 1760335199999, "quote_volume": 17457.3006, "trades": 197, "taker_buy_base": 52452.4, "taker_buy_quote": 4957.38395 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.0941, "high": 0.0961, "low": 0.0937, "close": 0.0956, "volume": 543507.8, "close_time": 1760338799999, "quote_volume": 51729.38089, "trades": 453, "taker_buy_base": 394926.0, "taker_buy_quote": 37570.24092 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.0956, "high": 0.0956, "low": 0.094, "close": 0.0942, "volume": 424814.2, "close_time": 1760342399999, "quote_volume": 40428.62128, "trades": 381, "taker_buy_base": 203423.8, "taker_buy_quote": 19376.06485 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0942, "high": 0.0957, "low": 0.0941, "close": 0.0953, "volume": 364760.1, "close_time": 1760345999999, "quote_volume": 34630.1969, "trades": 347, "taker_buy_base": 201784.9, "taker_buy_quote": 19160.02544 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.0953, "high": 0.0955, "low": 0.0946, "close": 0.0953, "volume": 366914.5, "close_time": 1760349599999, "quote_volume": 34916.58166, "trades": 301, "taker_buy_base": 198092.8, "taker_buy_quote": 18856.82535 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.0952, "high": 0.0958, "low": 0.0944, "close": 0.0954, "volume": 290073.6, "close_time": 1760353199999, "quote_volume": 27621.34129, "trades": 293, "taker_buy_base": 164698.7, "taker_buy_quote": 15685.97705 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.0953, "high": 0.0954, "low": 0.0919, "close": 0.0937, "volume": 1215019.9, "close_time": 1760356799999, "quote_volume": 114258.36239, "trades": 1150, "taker_buy_base": 705310.8, "taker_buy_quote": 66347.05491 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.0936, "high": 0.0958, "low": 0.0932, "close": 0.0938, "volume": 1015681.5, "close_time": 1760360399999, "quote_volume": 95617.56334, "trades": 867, "taker_buy_base": 549567.1, "taker_buy_quote": 51723.51334 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.0938, "high": 0.0966, "low": 0.0931, "close": 0.096, "volume": 1281193.3, "close_time": 1760363999999, "quote_volume": 121415.87638, "trades": 1406, "taker_buy_base": 691690.2, "taker_buy_quote": 65507.44646 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.0961, "high": 0.0963, "low": 0.0933, "close": 0.0944, "volume": 654625.0, "close_time": 1760367599999, "quote_volume": 62029.37244, "trades": 581, "taker_buy_base": 305163.8, "taker_buy_quote": 28966.74056 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.0944, "high": 0.0964, "low": 0.0943, "close": 0.0953, "volume": 447943.6, "close_time": 1760371199999, "quote_volume": 42725.27586, "trades": 465, "taker_buy_base": 268276.3, "taker_buy_quote": 25585.50219 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0953, "high": 0.0955, "low": 0.0943, "close": 0.0951, "volume": 1220938.4, "close_time": 1760374799999, "quote_volume": 115785.45307, "trades": 888, "taker_buy_base": 788391.4, "taker_buy_quote": 74764.51132 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.0952, "high": 0.0983, "low": 0.0949, "close": 0.0983, "volume": 1087582.7, "close_time": 1760378399999, "quote_volume": 104105.5542, "trades": 488, "taker_buy_base": 876376.8, "taker_buy_quote": 83878.76032 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.098, "high": 0.098, "low": 0.096, "close": 0.0966, "volume": 1849791.9, "close_time": 1760381999999, "quote_volume": 178920.19956, "trades": 666, "taker_buy_base": 1263433.8, "taker_buy_quote": 122247.4318 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.0966, "high": 0.0982, "low": 0.0966, "close": 0.0979, "volume": 1017556.5, "close_time": 1760385599999, "quote_volume": 99443.85565, "trades": 410, "taker_buy_base": 276977.5, "taker_buy_quote": 27036.39803 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.098, "high": 0.099, "low": 0.0978, "close": 0.0989, "volume": 219507.8, "close_time": 1760389199999, "quote_volume": 21563.91808, "trades": 219, "taker_buy_base": 97867.7, "taker_buy_quote": 9617.07924 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.0989, "high": 0.0992, "low": 0.0983, "close": 0.0984, "volume": 206286.4, "close_time": 1760392799999, "quote_volume": 20371.29842, "trades": 162, "taker_buy_base": 91539.7, "taker_buy_quote": 9038.86261 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.0983, "high": 0.0988, "low": 0.0976, "close": 0.0983, "volume": 283968.5, "close_time": 1760396399999, "quote_volume": 27890.6861, "trades": 208, "taker_buy_base": 125297.5, "taker_buy_quote": 12293.46913 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.0982, "high": 0.0986, "low": 0.0979, "close": 0.0983, "volume": 229756.6, "close_time": 1760399999999, "quote_volume": 22573.00617, "trades": 188, "taker_buy_base": 139059.8, "taker_buy_quote": 13659.70841 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0983, "high": 0.0985, "low": 0.0972, "close": 0.0975, "volume": 179511.1, "close_time": 1760403599999, "quote_volume": 17550.38234, "trades": 271, "taker_buy_base": 90577.3, "taker_buy_quote": 8851.027 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.0974, "high": 0.0976, "low": 0.0965, "close": 0.0972, "volume": 263427.9, "close_time": 1760407199999, "quote_volume": 25595.88414, "trades": 332, "taker_buy_base": 180984.7, "taker_buy_quote": 17590.26525 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.0971, "high": 0.0971, "low": 0.0957, "close": 0.0958, "volume": 416658.6, "close_time": 1760410799999, "quote_volume": 40120.71259, "trades": 374, "taker_buy_base": 229066.1, "taker_buy_quote": 22060.05079 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0942, "close": 0.0943, "volume": 552621.5, "close_time": 1760414399999, "quote_volume": 52490.395, "trades": 540, "taker_buy_base": 269573.8, "taker_buy_quote": 25615.14562 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0943, "high": 0.0947, "low": 0.0923, "close": 0.0929, "volume": 569559.1, "close_time": 1760417999999, "quote_volume": 53282.273, "trades": 496, "taker_buy_base": 283410.7, "taker_buy_quote": 26498.6641 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.0928, "high": 0.0935, "low": 0.0908, "close": 0.091, "volume": 1530328.1, "close_time": 1760421599999, "quote_volume": 140596.77543, "trades": 776, "taker_buy_base": 725212.0, "taker_buy_quote": 66633.20218 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.0911, "high": 0.0918, "low": 0.0864, "close": 0.0883, "volume": 1319289.1, "close_time": 1760425199999, "quote_volume": 117310.88817, "trades": 875, "taker_buy_base": 619829.5, "taker_buy_quote": 55019.7084 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.0882, "high": 0.0893, "low": 0.0873, "close": 0.0882, "volume": 475349.8, "close_time": 1760428799999, "quote_volume": 41946.67664, "trades": 500, "taker_buy_base": 267241.1, "taker_buy_quote": 23574.86609 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0881, "high": 0.0892, "low": 0.0873, "close": 0.0884, "volume": 380425.3, "close_time": 1760432399999, "quote_volume": 33500.40078, "trades": 376, "taker_buy_base": 170170.7, "taker_buy_quote": 14991.82615 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.0884, "high": 0.0893, "low": 0.0882, "close": 0.0887, "volume": 1365377.3, "close_time": 1760435999999, "quote_volume": 121155.83869, "trades": 654, "taker_buy_base": 660149.3, "taker_buy_quote": 58606.80937 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.0889, "high": 0.0889, "low": 0.0859, "close": 0.0875, "volume": 618853.6, "close_time": 1760439599999, "quote_volume": 53952.58511, "trades": 501, "taker_buy_base": 347423.8, "taker_buy_quote": 30275.77437 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.0875, "high": 0.0894, "low": 0.0875, "close": 0.0886, "volume": 569281.2, "close_time": 1760443199999, "quote_volume": 50380.89257, "trades": 430, "taker_buy_base": 284734.8, "taker_buy_quote": 25167.18606 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0872, "close": 0.0874, "volume": 326973.1, "close_time": 1760446799999, "quote_volume": 28724.55199, "trades": 271, "taker_buy_base": 193158.4, "taker_buy_quote": 16955.87998 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.0874, "high": 0.0887, "low": 0.0862, "close": 0.0879, "volume": 796279.7, "close_time": 1760450399999, "quote_volume": 69630.77129, "trades": 742, "taker_buy_base": 374661.9, "taker_buy_quote": 32796.37646 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.0879, "high": 0.0901, "low": 0.0874, "close": 0.089, "volume": 1169569.1, "close_time": 1760453999999, "quote_volume": 104020.31227, "trades": 893, "taker_buy_base": 566190.7, "taker_buy_quote": 50429.84104 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.089, "high": 0.092, "low": 0.0887, "close": 0.0919, "volume": 923814.4, "close_time": 1760457599999, "quote_volume": 83273.95861, "trades": 691, "taker_buy_base": 481654.8, "taker_buy_quote": 43446.31593 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.092, "high": 0.0935, "low": 0.0909, "close": 0.0912, "volume": 1167684.3, "close_time": 1760461199999, "quote_volume": 107437.29435, "trades": 792, "taker_buy_base": 575512.3, "taker_buy_quote": 52980.94284 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.0912, "high": 0.0927, "low": 0.0902, "close": 0.0916, "volume": 495257.6, "close_time": 1760464799999, "quote_volume": 45410.57358, "trades": 409, "taker_buy_base": 245044.5, "taker_buy_quote": 22467.87185 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.0917, "high": 0.093, "low": 0.0917, "close": 0.0921, "volume": 395216.6, "close_time": 1760468399999, "quote_volume": 36464.99449, "trades": 257, "taker_buy_base": 119398.8, "taker_buy_quote": 11036.52027 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.0922, "high": 0.0933, "low": 0.0909, "close": 0.0923, "volume": 689281.3, "close_time": 1760471999999, "quote_volume": 63635.63673, "trades": 683, "taker_buy_base": 350939.8, "taker_buy_quote": 32403.47938 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0924, "high": 0.0929, "low": 0.092, "close": 0.0926, "volume": 290817.9, "close_time": 1760475599999, "quote_volume": 26900.08669, "trades": 252, "taker_buy_base": 137519.6, "taker_buy_quote": 12713.04388 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0917, "close": 0.0928, "volume": 112870.4, "close_time": 1760479199999, "quote_volume": 10422.48701, "trades": 146, "taker_buy_base": 55360.6, "taker_buy_quote": 5108.63941 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.0929, "high": 0.0933, "low": 0.0923, "close": 0.0928, "volume": 142597.2, "close_time": 1760482799999, "quote_volume": 13252.72874, "trades": 171, "taker_buy_base": 67325.0, "taker_buy_quote": 6256.59243 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.0927, "high": 0.0932, "low": 0.0927, "close": 0.0929, "volume": 178177.8, "close_time": 1760486399999, "quote_volume": 16564.14054, "trades": 168, "taker_buy_base": 98377.5, "taker_buy_quote": 9147.10303 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.093, "high": 0.0931, "low": 0.0921, "close": 0.0927, "volume": 237526.0, "close_time": 1760489999999, "quote_volume": 21983.01405, "trades": 247, "taker_buy_base": 141337.4, "taker_buy_quote": 13074.84756 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.0927, "high": 0.0933, "low": 0.092, "close": 0.093, "volume": 288208.4, "close_time": 1760493599999, "quote_volume": 26660.08216, "trades": 259, "taker_buy_base": 110770.8, "taker_buy_quote": 10238.74768 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.093, "high": 0.0946, "low": 0.093, "close": 0.0937, "volume": 402541.0, "close_time": 1760497199999, "quote_volume": 37787.26137, "trades": 323, "taker_buy_base": 223691.4, "taker_buy_quote": 21009.7426 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.0938, "high": 0.0968, "low": 0.0932, "close": 0.0954, "volume": 1603497.7, "close_time": 1760500799999, "quote_volume": 152312.9833, "trades": 985, "taker_buy_base": 824290.9, "taker_buy_quote": 78256.3585 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0956, "high": 0.0961, "low": 0.0943, "close": 0.0953, "volume": 1065600.5, "close_time": 1760504399999, "quote_volume": 101632.32316, "trades": 819, "taker_buy_base": 491288.4, "taker_buy_quote": 46878.51093 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.0953, "high": 0.0965, "low": 0.0952, "close": 0.0955, "volume": 650489.5, "close_time": 1760507999999, "quote_volume": 62342.65478, "trades": 615, "taker_buy_base": 365102.8, "taker_buy_quote": 34988.18329 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.0956, "high": 0.0967, "low": 0.0946, "close": 0.096, "volume": 670077.8, "close_time": 1760511599999, "quote_volume": 64073.94072, "trades": 499, "taker_buy_base": 357489.5, "taker_buy_quote": 34175.8798 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.096, "high": 0.0961, "low": 0.0947, "close": 0.0956, "volume": 417407.8, "close_time": 1760515199999, "quote_volume": 39822.88419, "trades": 354, "taker_buy_base": 194318.4, "taker_buy_quote": 18532.82211 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0955, "high": 0.0972, "low": 0.0951, "close": 0.0962, "volume": 889616.9, "close_time": 1760518799999, "quote_volume": 85436.42642, "trades": 558, "taker_buy_base": 463102.6, "taker_buy_quote": 44440.39639 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.0961, "high": 0.0966, "low": 0.0949, "close": 0.0951, "volume": 938351.2, "close_time": 1760522399999, "quote_volume": 89838.89873, "trades": 464, "taker_buy_base": 172230.5, "taker_buy_quote": 16471.58831 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.0951, "high": 0.0956, "low": 0.0943, "close": 0.0944, "volume": 376155.4, "close_time": 1760525999999, "quote_volume": 35653.35257, "trades": 341, "taker_buy_base": 150596.0, "taker_buy_quote": 14282.84408 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.0943, "high": 0.0944, "low": 0.093, "close": 0.0936, "volume": 517745.8, "close_time": 1760529599999, "quote_volume": 48593.45406, "trades": 346, "taker_buy_base": 304023.1, "taker_buy_quote": 28546.00049 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0921, "close": 0.0923, "volume": 276221.4, "close_time": 1760533199999, "quote_volume": 25657.58472, "trades": 286, "taker_buy_base": 101062.6, "taker_buy_quote": 9378.56078 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.0922, "high": 0.0926, "low": 0.0896, "close": 0.0914, "volume": 847941.6, "close_time": 1760536799999, "quote_volume": 77257.84179, "trades": 783, "taker_buy_base": 417655.8, "taker_buy_quote": 38064.21827 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.0915, "high": 0.0928, "low": 0.0903, "close": 0.0907, "volume": 528427.0, "close_time": 1760540399999, "quote_volume": 48579.69056, "trades": 503, "taker_buy_base": 392947.6, "taker_buy_quote": 36152.26527 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.0907, "high": 0.091, "low": 0.0887, "close": 0.0894, "volume": 502990.5, "close_time": 1760543999999, "quote_volume": 45311.06304, "trades": 490, "taker_buy_base": 200290.2, "taker_buy_quote": 18028.25416 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0895, "high": 0.0902, "low": 0.0891, "close": 0.0898, "volume": 306411.1, "close_time": 1760547599999, "quote_volume": 27490.52531, "trades": 340, "taker_buy_base": 162290.0, "taker_buy_quote": 14573.54189 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0888, "close": 0.09, "volume": 391235.4, "close_time": 1760551199999, "quote_volume": 35001.38356, "trades": 372, "taker_buy_base": 216838.2, "taker_buy_quote": 19396.93951 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.0901, "high": 0.0907, "low": 0.0894, "close": 0.0907, "volume": 189971.5, "close_time": 1760554799999, "quote_volume": 17080.97992, "trades": 212, "taker_buy_base": 97890.8, "taker_buy_quote": 8804.57652 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0887, "close": 0.0891, "volume": 247431.7, "close_time": 1760558399999, "quote_volume": 22204.87122, "trades": 244, "taker_buy_base": 111683.0, "taker_buy_quote": 10012.23549 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0891, "high": 0.09, "low": 0.0878, "close": 0.0889, "volume": 591120.6, "close_time": 1760561999999, "quote_volume": 52625.26406, "trades": 536, "taker_buy_base": 318316.6, "taker_buy_quote": 28345.95701 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.0888, "high": 0.0894, "low": 0.0877, "close": 0.0881, "volume": 365456.7, "close_time": 1760565599999, "quote_volume": 32357.61606, "trades": 358, "taker_buy_base": 206298.6, "taker_buy_quote": 18268.30234 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.0882, "high": 0.0892, "low": 0.088, "close": 0.0883, "volume": 305484.0, "close_time": 1760569199999, "quote_volume": 27066.33609, "trades": 302, "taker_buy_base": 161109.2, "taker_buy_quote": 14278.7918 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.0884, "high": 0.0892, "low": 0.0882, "close": 0.0891, "volume": 245773.4, "close_time": 1760572799999, "quote_volume": 21810.99255, "trades": 258, "taker_buy_base": 134067.5, "taker_buy_quote": 11905.23075 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0891, "high": 0.0893, "low": 0.0884, "close": 0.0884, "volume": 398891.6, "close_time": 1760576399999, "quote_volume": 35435.24351, "trades": 428, "taker_buy_base": 208074.0, "taker_buy_quote": 18482.82199 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.0885, "high": 0.0904, "low": 0.0884, "close": 0.0902, "volume": 412550.4, "close_time": 1760579999999, "quote_volume": 36848.81702, "trades": 389, "taker_buy_base": 246293.5, "taker_buy_quote": 22005.30251 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.0901, "high": 0.0909, "low": 0.0895, "close": 0.0906, "volume": 282903.4, "close_time": 1760583599999, "quote_volume": 25514.99065, "trades": 237, "taker_buy_base": 124700.6, "taker_buy_quote": 11246.66798 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0895, "close": 0.0895, "volume": 266020.2, "close_time": 1760587199999, "quote_volume": 23932.26363, "trades": 224, "taker_buy_base": 140927.6, "taker_buy_quote": 12680.06529 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0895, "high": 0.0912, "low": 0.0894, "close": 0.0902, "volume": 499638.6, "close_time": 1760590799999, "quote_volume": 45174.4976, "trades": 459, "taker_buy_base": 257873.6, "taker_buy_quote": 23330.47823 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.0903, "high": 0.0911, "low": 0.0896, "close": 0.0904, "volume": 397034.6, "close_time": 1760594399999, "quote_volume": 35831.50559, "trades": 521, "taker_buy_base": 211705.7, "taker_buy_quote": 19094.20968 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.0904, "high": 0.092, "low": 0.0903, "close": 0.092, "volume": 368791.0, "close_time": 1760597999999, "quote_volume": 33636.09592, "trades": 425, "taker_buy_base": 229807.4, "taker_buy_quote": 20966.24458 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.0919, "high": 0.092, "low": 0.0899, "close": 0.0901, "volume": 432078.4, "close_time": 1760601599999, "quote_volume": 39217.39432, "trades": 403, "taker_buy_base": 216764.7, "taker_buy_quote": 19672.64189 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0902, "high": 0.0907, "low": 0.089, "close": 0.0896, "volume": 462255.0, "close_time": 1760605199999, "quote_volume": 41559.31068, "trades": 384, "taker_buy_base": 211019.6, "taker_buy_quote": 18968.74924 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.0897, "high": 0.092, "low": 0.0871, "close": 0.0908, "volume": 2023285.0, "close_time": 1760608799999, "quote_volume": 180199.11543, "trades": 1272, "taker_buy_base": 999598.1, "taker_buy_quote": 89240.43383 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.0909, "high": 0.0918, "low": 0.0903, "close": 0.091, "volume": 518919.4, "close_time": 1760612399999, "quote_volume": 47280.77226, "trades": 339, "taker_buy_base": 213803.7, "taker_buy_quote": 19478.59794 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.0911, "high": 0.0916, "low": 0.0905, "close": 0.0911, "volume": 370444.1, "close_time": 1760615999999, "quote_volume": 33746.09703, "trades": 310, "taker_buy_base": 198503.8, "taker_buy_quote": 18085.68441 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0911, "high": 0.0921, "low": 0.0908, "close": 0.0917, "volume": 780188.6, "close_time": 1760619599999, "quote_volume": 71287.90471, "trades": 727, "taker_buy_base": 360730.8, "taker_buy_quote": 32976.2663 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.0916, "high": 0.0921, "low": 0.0904, "close": 0.0908, "volume": 952706.7, "close_time": 1760623199999, "quote_volume": 87005.73309, "trades": 705, "taker_buy_base": 475692.9, "taker_buy_quote": 43465.56867 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.0907, "high": 0.0918, "low": 0.089, "close": 0.09, "volume": 955941.3, "close_time": 1760626799999, "quote_volume": 86199.40754, "trades": 740, "taker_buy_base": 455834.9, "taker_buy_quote": 41102.98563 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.09, "high": 0.0904, "low": 0.0863, "close": 0.0867, "volume": 1204821.8, "close_time": 1760630399999, "quote_volume": 106399.71531, "trades": 905, "taker_buy_base": 597673.8, "taker_buy_quote": 52885.58357 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0866, "high": 0.0892, "low": 0.0846, "close": 0.0892, "volume": 1750013.6, "close_time": 1760633999999, "quote_volume": 151344.80807, "trades": 1370, "taker_buy_base": 936834.8, "taker_buy_quote": 81088.21508 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0869, "close": 0.087, "volume": 520631.2, "close_time": 1760637599999, "quote_volume": 45750.09917, "trades": 576, "taker_buy_base": 257565.6, "taker_buy_quote": 22642.13024 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.0871, "high": 0.0874, "low": 0.0858, "close": 0.0868, "volume": 669622.4, "close_time": 1760641199999, "quote_volume": 58047.95309, "trades": 639, "taker_buy_base": 369525.6, "taker_buy_quote": 32027.07982 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.0868, "high": 0.087, "low": 0.0841, "close": 0.085, "volume": 755640.9, "close_time": 1760644799999, "quote_volume": 64543.24799, "trades": 704, "taker_buy_base": 380844.0, "taker_buy_quote": 32534.50567 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.085, "high": 0.0855, "low": 0.0837, "close": 0.0842, "volume": 678898.1, "close_time": 1760648399999, "quote_volume": 57368.15828, "trades": 579, "taker_buy_base": 351117.0, "taker_buy_quote": 29659.29657 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.0843, "high": 0.0855, "low": 0.0841, "close": 0.0855, "volume": 273990.5, "close_time": 1760651999999, "quote_volume": 23232.69031, "trades": 220, "taker_buy_base": 179769.5, "taker_buy_quote": 15249.11606 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.0856, "high": 0.0857, "low": 0.084, "close": 0.084, "volume": 307952.5, "close_time": 1760655599999, "quote_volume": 26147.21784, "trades": 316, "taker_buy_base": 142814.2, "taker_buy_quote": 12118.61885 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.0839, "high": 0.0852, "low": 0.0838, "close": 0.0849, "volume": 266974.0, "close_time": 1760659199999, "quote_volume": 22605.04094, "trades": 228, "taker_buy_base": 148297.4, "taker_buy_quote": 12551.72349 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0849, "high": 0.0856, "low": 0.0848, "close": 0.0854, "volume": 327623.4, "close_time": 1760662799999, "quote_volume": 27922.84446, "trades": 339, "taker_buy_base": 169974.0, "taker_buy_quote": 14491.10041 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.0855, "high": 0.0865, "low": 0.0855, "close": 0.0858, "volume": 394571.2, "close_time": 1760666399999, "quote_volume": 33966.01505, "trades": 411, "taker_buy_base": 221340.5, "taker_buy_quote": 19052.22303 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.0858, "high": 0.0864, "low": 0.0852, "close": 0.0862, "volume": 297082.4, "close_time": 1760669999999, "quote_volume": 25457.40285, "trades": 277, "taker_buy_base": 148070.6, "taker_buy_quote": 12685.32143 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.0863, "high": 0.0868, "low": 0.0861, "close": 0.0867, "volume": 276099.4, "close_time": 1760673599999, "quote_volume": 23873.73238, "trades": 270, "taker_buy_base": 108555.6, "taker_buy_quote": 9385.32353 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0867, "high": 0.0868, "low": 0.0861, "close": 0.0866, "volume": 316830.4, "close_time": 1760677199999, "quote_volume": 27399.12356, "trades": 295, "taker_buy_base": 107256.8, "taker_buy_quote": 9273.36466 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.0865, "high": 0.0868, "low": 0.0859, "close": 0.0861, "volume": 217657.8, "close_time": 1760680799999, "quote_volume": 18793.9611, "trades": 260, "taker_buy_base": 114657.6, "taker_buy_quote": 9898.77774 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.0861, "high": 0.0863, "low": 0.0812, "close": 0.0818, "volume": 1012503.4, "close_time": 1760684399999, "quote_volume": 84364.466, "trades": 672, "taker_buy_base": 443919.7, "taker_buy_quote": 36990.35422 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.082, "high": 0.0821, "low": 0.0787, "close": 0.0792, "volume": 1690435.7, "close_time": 1760687999999, "quote_volume": 135516.1636, "trades": 850, "taker_buy_base": 805770.3, "taker_buy_quote": 64561.88859 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0793, "high": 0.0796, "low": 0.077, "close": 0.0784, "volume": 2345997.7, "close_time": 1760691599999, "quote_volume": 183741.15939, "trades": 1125, "taker_buy_base": 1206898.0, "taker_buy_quote": 94484.08725 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.0782, "high": 0.0815, "low": 0.078, "close": 0.0797, "volume": 785445.3, "close_time": 1760695199999, "quote_volume": 62281.18591, "trades": 429, "taker_buy_base": 396467.7, "taker_buy_quote": 31388.94988 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.0794, "high": 0.08, "low": 0.0777, "close": 0.0793, "volume": 786636.4, "close_time": 1760698799999, "quote_volume": 62046.50235, "trades": 467, "taker_buy_base": 371761.6, "taker_buy_quote": 29337.26011 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.0792, "high": 0.0831, "low": 0.0792, "close": 0.0823, "volume": 1170625.6, "close_time": 1760702399999, "quote_volume": 95852.80784, "trades": 698, "taker_buy_base": 690623.3, "taker_buy_quote": 56554.19686 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.0824, "high": 0.0836, "low": 0.0819, "close": 0.0819, "volume": 868501.5, "close_time": 1760705999999, "quote_volume": 71890.59248, "trades": 652, "taker_buy_base": 399930.5, "taker_buy_quote": 33093.39373 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.0819, "high": 0.0834, "low": 0.081, "close": 0.0827, "volume": 925037.1, "close_time": 1760709599999, "quote_volume": 76174.27798, "trades": 761, "taker_buy_base": 494385.3, "taker_buy_quote": 40707.73037 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.0827, "high": 0.0828, "low": 0.0804, "close": 0.0818, "volume": 607801.4, "close_time": 1760713199999, "quote_volume": 49615.78365, "trades": 571, "taker_buy_base": 349723.9, "taker_buy_quote": 28528.78165 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.0818, "high": 0.0837, "low": 0.0815, "close": 0.0836, "volume": 580930.3, "close_time": 1760716799999, "quote_volume": 47821.72407, "trades": 643, "taker_buy_base": 274431.1, "taker_buy_quote": 22590.91441 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0836, "high": 0.0851, "low": 0.0819, "close": 0.0822, "volume": 905694.6, "close_time": 1760720399999, "quote_volume": 75456.81428, "trades": 753, "taker_buy_base": 386537.8, "taker_buy_quote": 32201.03042 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.0821, "high": 0.083, "low": 0.0821, "close": 0.0827, "volume": 384689.8, "close_time": 1760723999999, "quote_volume": 31733.7312, "trades": 452, "taker_buy_base": 191690.5, "taker_buy_quote": 15811.47645 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.0828, "high": 0.0838, "low": 0.0826, "close": 0.0827, "volume": 305427.3, "close_time": 1760727599999, "quote_volume": 25386.76356, "trades": 384, "taker_buy_base": 150116.1, "taker_buy_quote": 12475.91445 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.0827, "high": 0.0832, "low": 0.0823, "close": 0.0829, "volume": 274996.8, "close_time": 1760731199999, "quote_volume": 22784.39546, "trades": 326, "taker_buy_base": 131341.4, "taker_buy_quote": 10880.6244 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0829, "high": 0.084, "low": 0.0827, "close": 0.0835, "volume": 282082.0, "close_time": 1760734799999, "quote_volume": 23546.57899, "trades": 250, "taker_buy_base": 135223.9, "taker_buy_quote": 11286.59532 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.0833, "high": 0.0845, "low": 0.0833, "close": 0.0839, "volume": 336388.6, "close_time": 1760738399999, "quote_volume": 28268.04299, "trades": 276, "taker_buy_base": 215395.9, "taker_buy_quote": 18098.77578 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0833, "close": 0.0838, "volume": 196258.9, "close_time": 1760741999999, "quote_volume": 16429.74059, "trades": 216, "taker_buy_base": 118829.9, "taker_buy_quote": 9949.46622 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.0838, "high": 0.0838, "low": 0.083, "close": 0.0832, "volume": 442712.0, "close_time": 1760745599999, "quote_volume": 36830.92735, "trades": 235, "taker_buy_base": 293730.6, "taker_buy_quote": 24439.02178 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0831, "high": 0.0838, "low": 0.0827, "close": 0.0833, "volume": 447935.8, "close_time": 1760749199999, "quote_volume": 37296.42887, "trades": 355, "taker_buy_base": 292531.2, "taker_buy_quote": 24371.92909 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.0832, "high": 0.0846, "low": 0.0832, "close": 0.0845, "volume": 333123.7, "close_time": 1760752799999, "quote_volume": 28009.8728, "trades": 248, "taker_buy_base": 169401.1, "taker_buy_quote": 14238.51279 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0837, "close": 0.084, "volume": 365147.8, "close_time": 1760756399999, "quote_volume": 30692.24322, "trades": 308, "taker_buy_base": 193929.2, "taker_buy_quote": 16288.91406 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.0839, "high": 0.0845, "low": 0.0838, "close": 0.0839, "volume": 439066.5, "close_time": 1760759999999, "quote_volume": 36978.85735, "trades": 269, "taker_buy_base": 175266.4, "taker_buy_quote": 14766.23864 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0838, "high": 0.0839, "low": 0.0832, "close": 0.0838, "volume": 353755.8, "close_time": 1760763599999, "quote_volume": 29551.89728, "trades": 324, "taker_buy_base": 215528.7, "taker_buy_quote": 18012.23989 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.0836, "high": 0.0838, "low": 0.0828, "close": 0.0837, "volume": 282898.8, "close_time": 1760767199999, "quote_volume": 23635.5899, "trades": 216, "taker_buy_base": 130998.2, "taker_buy_quote": 10941.19879 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.0837, "high": 0.0844, "low": 0.0834, "close": 0.0843, "volume": 516768.6, "close_time": 1760770799999, "quote_volume": 43332.51947, "trades": 313, "taker_buy_base": 279150.2, "taker_buy_quote": 23412.92914 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.0844, "high": 0.0858, "low": 0.084, "close": 0.0841, "volume": 663947.2, "close_time": 1760774399999, "quote_volume": 56440.57552, "trades": 501, "taker_buy_base": 235560.7, "taker_buy_quote": 20025.11338 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0841, "high": 0.0848, "low": 0.0839, "close": 0.0839, "volume": 225108.8, "close_time": 1760777999999, "quote_volume": 18991.24881, "trades": 216, "taker_buy_base": 123100.3, "taker_buy_quote": 10385.22611 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.084, "high": 0.0877, "low": 0.084, "close": 0.0861, "volume": 2644425.0, "close_time": 1760781599999, "quote_volume": 226566.79471, "trades": 1408, "taker_buy_base": 1438879.8, "taker_buy_quote": 123371.17513 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.0861, "high": 0.0869, "low": 0.0855, "close": 0.0865, "volume": 658536.3, "close_time": 1760785199999, "quote_volume": 56722.07697, "trades": 604, "taker_buy_base": 327890.2, "taker_buy_quote": 28280.89712 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.0864, "high": 0.0867, "low": 0.0854, "close": 0.0862, "volume": 728949.1, "close_time": 1760788799999, "quote_volume": 62738.72406, "trades": 477, "taker_buy_base": 300069.4, "taker_buy_quote": 25833.89593 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0859, "high": 0.0882, "low": 0.0855, "close": 0.0869, "volume": 1167354.8, "close_time": 1760792399999, "quote_volume": 101381.96631, "trades": 918, "taker_buy_base": 652178.1, "taker_buy_quote": 56653.48366 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0849, "close": 0.085, "volume": 688089.9, "close_time": 1760795999999, "quote_volume": 58889.85622, "trades": 540, "taker_buy_base": 303432.5, "taker_buy_quote": 25969.1472 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.0851, "high": 0.0857, "low": 0.084, "close": 0.0856, "volume": 448668.2, "close_time": 1760799599999, "quote_volume": 38085.33775, "trades": 358, "taker_buy_base": 200405.2, "taker_buy_quote": 17012.6782 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.0855, "high": 0.086, "low": 0.0845, "close": 0.085, "volume": 427108.9, "close_time": 1760803199999, "quote_volume": 36439.44716, "trades": 377, "taker_buy_base": 207677.6, "taker_buy_quote": 17743.7642 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.085, "high": 0.0853, "low": 0.0835, "close": 0.0844, "volume": 502950.7, "close_time": 1760806799999, "quote_volume": 42430.03569, "trades": 405, "taker_buy_base": 282367.3, "taker_buy_quote": 23813.08963 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.0845, "high": 0.0856, "low": 0.084, "close": 0.0856, "volume": 637125.6, "close_time": 1760810399999, "quote_volume": 54084.21144, "trades": 431, "taker_buy_base": 338714.2, "taker_buy_quote": 28775.27907 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.0855, "high": 0.0857, "low": 0.0847, "close": 0.0851, "volume": 301620.0, "close_time": 1760813999999, "quote_volume": 25649.81029, "trades": 245, "taker_buy_base": 125462.1, "taker_buy_quote": 10667.93642 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.085, "high": 0.0852, "low": 0.0846, "close": 0.085, "volume": 496785.3, "close_time": 1760817599999, "quote_volume": 42162.35933, "trades": 282, "taker_buy_base": 296786.0, "taker_buy_quote": 25189.93857 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0847, "close": 0.0848, "volume": 230976.3, "close_time": 1760821199999, "quote_volume": 19654.5256, "trades": 264, "taker_buy_base": 96847.6, "taker_buy_quote": 8239.64572 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.0847, "high": 0.0851, "low": 0.0841, "close": 0.0848, "volume": 265618.5, "close_time": 1760824799999, "quote_volume": 22473.45461, "trades": 300, "taker_buy_base": 104353.9, "taker_buy_quote": 8837.59859 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.0849, "high": 0.0853, "low": 0.0846, "close": 0.0848, "volume": 168722.9, "close_time": 1760828399999, "quote_volume": 14333.34664, "trades": 162, "taker_buy_base": 96258.1, "taker_buy_quote": 8179.2522 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.0846, "high": 0.0848, "low": 0.0844, "close": 0.0847, "volume": 119184.9, "close_time": 1760831999999, "quote_volume": 10075.1399, "trades": 125, "taker_buy_base": 69525.9, "taker_buy_quote": 5877.37702 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0833, "close": 0.0839, "volume": 309503.8, "close_time": 1760835599999, "quote_volume": 26058.57954, "trades": 245, "taker_buy_base": 105165.2, "taker_buy_quote": 8830.90688 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.0838, "high": 0.0846, "low": 0.0835, "close": 0.0844, "volume": 320198.5, "close_time": 1760839199999, "quote_volume": 26920.76842, "trades": 239, "taker_buy_base": 196412.1, "taker_buy_quote": 16519.00167 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0835, "close": 0.0839, "volume": 345753.1, "close_time": 1760842799999, "quote_volume": 29037.51169, "trades": 226, "taker_buy_base": 193089.4, "taker_buy_quote": 16225.02245 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.0839, "high": 0.0853, "low": 0.0835, "close": 0.0853, "volume": 284286.5, "close_time": 1760846399999, "quote_volume": 23999.8153, "trades": 262, "taker_buy_base": 136411.9, "taker_buy_quote": 11536.396 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0841, "close": 0.0846, "volume": 247240.3, "close_time": 1760849999999, "quote_volume": 20896.47762, "trades": 208, "taker_buy_base": 119854.5, "taker_buy_quote": 10127.08204 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.0846, "high": 0.0849, "low": 0.0839, "close": 0.0842, "volume": 263577.1, "close_time": 1760853599999, "quote_volume": 22236.00818, "trades": 213, "taker_buy_base": 121265.9, "taker_buy_quote": 10234.68379 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0831, "close": 0.0833, "volume": 248545.0, "close_time": 1760857199999, "quote_volume": 20753.72369, "trades": 196, "taker_buy_base": 112293.5, "taker_buy_quote": 9372.69286 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.0832, "high": 0.0839, "low": 0.0832, "close": 0.0838, "volume": 184897.9, "close_time": 1760860799999, "quote_volume": 15455.3628, "trades": 170, "taker_buy_base": 88444.9, "taker_buy_quote": 7391.98933 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0837, "high": 0.0851, "low": 0.0828, "close": 0.0833, "volume": 652739.6, "close_time": 1760864399999, "quote_volume": 54807.49102, "trades": 460, "taker_buy_base": 310175.9, "taker_buy_quote": 26032.72339 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.0832, "high": 0.0856, "low": 0.0823, "close": 0.0846, "volume": 525558.2, "close_time": 1760867999999, "quote_volume": 43905.01041, "trades": 462, "taker_buy_base": 287304.1, "taker_buy_quote": 24051.77576 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.0847, "high": 0.0862, "low": 0.0841, "close": 0.0861, "volume": 620377.5, "close_time": 1760871599999, "quote_volume": 52926.53285, "trades": 421, "taker_buy_base": 267792.4, "taker_buy_quote": 22850.13017 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.0861, "high": 0.0868, "low": 0.0854, "close": 0.0856, "volume": 428233.3, "close_time": 1760875199999, "quote_volume": 36839.84306, "trades": 340, "taker_buy_base": 198147.7, "taker_buy_quote": 17032.40448 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0856, "high": 0.0857, "low": 0.085, "close": 0.0857, "volume": 263518.5, "close_time": 1760878799999, "quote_volume": 22508.7551, "trades": 208, "taker_buy_base": 93949.1, "taker_buy_quote": 8025.67979 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.0857, "high": 0.0875, "low": 0.0855, "close": 0.0872, "volume": 624052.3, "close_time": 1760882399999, "quote_volume": 53837.72295, "trades": 347, "taker_buy_base": 241897.9, "taker_buy_quote": 20885.34513 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.0873, "high": 0.0876, "low": 0.0866, "close": 0.0875, "volume": 441581.3, "close_time": 1760885999999, "quote_volume": 38444.00673, "trades": 355, "taker_buy_base": 214138.8, "taker_buy_quote": 18643.07651 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.0876, "high": 0.0878, "low": 0.0867, "close": 0.087, "volume": 397826.0, "close_time": 1760889599999, "quote_volume": 34604.92187, "trades": 273, "taker_buy_base": 246065.7, "taker_buy_quote": 21398.75571 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.087, "high": 0.0871, "low": 0.0863, "close": 0.0868, "volume": 304515.4, "close_time": 1760893199999, "quote_volume": 26411.99346, "trades": 267, "taker_buy_base": 156687.9, "taker_buy_quote": 13592.34311 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.0868, "high": 0.0877, "low": 0.0862, "close": 0.0863, "volume": 574392.6, "close_time": 1760896799999, "quote_volume": 49942.86212, "trades": 411, "taker_buy_base": 230921.7, "taker_buy_quote": 20071.50194 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.0864, "high": 0.0866, "low": 0.086, "close": 0.086, "volume": 228017.5, "close_time": 1760900399999, "quote_volume": 19687.97262, "trades": 183, "taker_buy_base": 88213.0, "taker_buy_quote": 7617.14051 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.0861, "high": 0.0866, "low": 0.086, "close": 0.0866, "volume": 415307.6, "close_time": 1760903999999, "quote_volume": 35866.85834, "trades": 264, "taker_buy_base": 186317.0, "taker_buy_quote": 16091.22265 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0866, "high": 0.087, "low": 0.0862, "close": 0.0864, "volume": 395949.6, "close_time": 1760907599999, "quote_volume": 34270.26811, "trades": 293, "taker_buy_base": 201438.1, "taker_buy_quote": 17446.70755 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.0865, "high": 0.0866, "low": 0.0858, "close": 0.0861, "volume": 230319.2, "close_time": 1760911199999, "quote_volume": 19842.91279, "trades": 153, "taker_buy_base": 126240.8, "taker_buy_quote": 10884.18414 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.0861, "high": 0.0868, "low": 0.086, "close": 0.0867, "volume": 248312.4, "close_time": 1760914799999, "quote_volume": 21449.64738, "trades": 210, "taker_buy_base": 122173.7, "taker_buy_quote": 10553.90198 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0856, "close": 0.0859, "volume": 324790.5, "close_time": 1760918399999, "quote_volume": 27986.55914, "trades": 234, "taker_buy_base": 168737.5, "taker_buy_quote": 14530.61974 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0836, "close": 0.0848, "volume": 441659.8, "close_time": 1760921999999, "quote_volume": 37271.64783, "trades": 299, "taker_buy_base": 210950.6, "taker_buy_quote": 17798.71543 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.0849, "high": 0.0853, "low": 0.0844, "close": 0.0846, "volume": 284452.1, "close_time": 1760925599999, "quote_volume": 24137.88145, "trades": 218, "taker_buy_base": 144071.2, "taker_buy_quote": 12227.98425 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.0846, "high": 0.0852, "low": 0.0841, "close": 0.0848, "volume": 177844.6, "close_time": 1760929199999, "quote_volume": 15054.95292, "trades": 151, "taker_buy_base": 82761.6, "taker_buy_quote": 7006.09614 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.085, "high": 0.0884, "low": 0.0849, "close": 0.0879, "volume": 378338.0, "close_time": 1760932799999, "quote_volume": 32683.54146, "trades": 284, "taker_buy_base": 199945.3, "taker_buy_quote": 17261.21232 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.088, "high": 0.0882, "low": 0.0869, "close": 0.0874, "volume": 398409.0, "close_time": 1760936399999, "quote_volume": 34797.03434, "trades": 263, "taker_buy_base": 158616.7, "taker_buy_quote": 13868.85836 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.0873, "high": 0.0877, "low": 0.0867, "close": 0.0876, "volume": 236935.2, "close_time": 1760939999999, "quote_volume": 20641.8674, "trades": 188, "taker_buy_base": 118866.5, "taker_buy_quote": 10355.10019 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.0875, "high": 0.0882, "low": 0.0873, "close": 0.088, "volume": 229521.6, "close_time": 1760943599999, "quote_volume": 20123.69316, "trades": 180, "taker_buy_base": 120347.7, "taker_buy_quote": 10554.99375 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.0878, "high": 0.0883, "low": 0.0874, "close": 0.088, "volume": 321802.4, "close_time": 1760947199999, "quote_volume": 28287.46422, "trades": 225, "taker_buy_base": 204681.0, "taker_buy_quote": 17995.64976 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0879, "high": 0.0884, "low": 0.0871, "close": 0.0878, "volume": 635906.5, "close_time": 1760950799999, "quote_volume": 55834.17687, "trades": 358, "taker_buy_base": 442522.0, "taker_buy_quote": 38882.38079 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.0879, "high": 0.0889, "low": 0.0874, "close": 0.0884, "volume": 802405.9, "close_time": 1760954399999, "quote_volume": 70577.88283, "trades": 436, "taker_buy_base": 427489.5, "taker_buy_quote": 37630.25592 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.0883, "high": 0.089, "low": 0.0877, "close": 0.0882, "volume": 310324.3, "close_time": 1760957999999, "quote_volume": 27455.06671, "trades": 244, "taker_buy_base": 171538.9, "taker_buy_quote": 15184.23607 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.0882, "high": 0.0884, "low": 0.088, "close": 0.0883, "volume": 188693.9, "close_time": 1760961599999, "quote_volume": 16656.16805, "trades": 174, "taker_buy_base": 101381.2, "taker_buy_quote": 8949.30482 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0883, "high": 0.0887, "low": 0.088, "close": 0.0883, "volume": 261973.6, "close_time": 1760965199999, "quote_volume": 23124.0453, "trades": 223, "taker_buy_base": 148512.3, "taker_buy_quote": 13109.47411 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.0884, "high": 0.0895, "low": 0.0878, "close": 0.0894, "volume": 344148.3, "close_time": 1760968799999, "quote_volume": 30564.35222, "trades": 258, "taker_buy_base": 184530.0, "taker_buy_quote": 16384.87123 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.0895, "high": 0.0895, "low": 0.0881, "close": 0.0889, "volume": 277753.1, "close_time": 1760972399999, "quote_volume": 24679.87419, "trades": 220, "taker_buy_base": 151515.0, "taker_buy_quote": 13463.35082 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.0888, "high": 0.0892, "low": 0.0876, "close": 0.0878, "volume": 380441.4, "close_time": 1760975999999, "quote_volume": 33649.81217, "trades": 342, "taker_buy_base": 165426.7, "taker_buy_quote": 14623.49389 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0859, "close": 0.0868, "volume": 1159025.0, "close_time": 1760979599999, "quote_volume": 100716.9889, "trades": 606, "taker_buy_base": 453832.4, "taker_buy_quote": 39436.8027 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.087, "high": 0.0874, "low": 0.0864, "close": 0.0872, "volume": 382458.4, "close_time": 1760983199999, "quote_volume": 33268.51156, "trades": 254, "taker_buy_base": 214669.9, "taker_buy_quote": 18672.49361 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0867, "close": 0.0872, "volume": 174452.4, "close_time": 1760986799999, "quote_volume": 15175.53478, "trades": 144, "taker_buy_base": 71151.2, "taker_buy_quote": 6188.67632 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.0872, "high": 0.0885, "low": 0.0871, "close": 0.0882, "volume": 166084.3, "close_time": 1760990399999, "quote_volume": 14560.97787, "trades": 160, "taker_buy_base": 89964.3, "taker_buy_quote": 7890.20359 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0881, "high": 0.0885, "low": 0.0876, "close": 0.0884, "volume": 190429.5, "close_time": 1760993999999, "quote_volume": 16757.05552, "trades": 174, "taker_buy_base": 95024.8, "taker_buy_quote": 8360.92237 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.0884, "high": 0.0911, "low": 0.0884, "close": 0.0889, "volume": 650677.0, "close_time": 1760997599999, "quote_volume": 58353.67961, "trades": 395, "taker_buy_base": 331606.9, "taker_buy_quote": 29736.86022 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.089, "high": 0.0895, "low": 0.0886, "close": 0.0894, "volume": 162104.3, "close_time": 1761001199999, "quote_volume": 14425.93733, "trades": 131, "taker_buy_base": 69450.8, "taker_buy_quote": 6182.17161 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.0893, "high": 0.0907, "low": 0.0888, "close": 0.0907, "volume": 334009.6, "close_time": 1761004799999, "quote_volume": 29973.77852, "trades": 179, "taker_buy_base": 182197.8, "taker_buy_quote": 16353.08215 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0907, "high": 0.0913, "low": 0.0891, "close": 0.0894, "volume": 609743.2, "close_time": 1761008399999, "quote_volume": 55014.55082, "trades": 370, "taker_buy_base": 304310.3, "taker_buy_quote": 27436.12772 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.0894, "high": 0.0909, "low": 0.0894, "close": 0.0901, "volume": 1159134.7, "close_time": 1761011999999, "quote_volume": 104425.00695, "trades": 606, "taker_buy_base": 610955.4, "taker_buy_quote": 55028.11058 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.0902, "high": 0.0908, "low": 0.0895, "close": 0.0895, "volume": 1038241.4, "close_time": 1761015599999, "quote_volume": 93601.25788, "trades": 801, "taker_buy_base": 560622.4, "taker_buy_quote": 50553.47897 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.0895, "high": 0.0896, "low": 0.0876, "close": 0.0877, "volume": 437494.4, "close_time": 1761019199999, "quote_volume": 38784.34606, "trades": 332, "taker_buy_base": 179305.0, "taker_buy_quote": 15876.28331 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0876, "high": 0.088, "low": 0.0852, "close": 0.0855, "volume": 792424.2, "close_time": 1761022799999, "quote_volume": 68614.32862, "trades": 453, "taker_buy_base": 354189.6, "taker_buy_quote": 30647.06997 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.0856, "high": 0.0862, "low": 0.0851, "close": 0.0856, "volume": 439544.4, "close_time": 1761026399999, "quote_volume": 37666.12148, "trades": 305, "taker_buy_base": 234723.6, "taker_buy_quote": 20114.62119 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.0856, "high": 0.0867, "low": 0.0856, "close": 0.0865, "volume": 365173.8, "close_time": 1761029999999, "quote_volume": 31490.40842, "trades": 280, "taker_buy_base": 208661.8, "taker_buy_quote": 17989.9804 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.0863, "high": 0.0868, "low": 0.0857, "close": 0.0864, "volume": 334046.7, "close_time": 1761033599999, "quote_volume": 28818.3583, "trades": 329, "taker_buy_base": 166408.2, "taker_buy_quote": 14351.99205 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0847, "close": 0.0857, "volume": 354217.5, "close_time": 1761037199999, "quote_volume": 30295.95914, "trades": 245, "taker_buy_base": 177575.2, "taker_buy_quote": 15175.01724 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.0856, "high": 0.0858, "low": 0.0853, "close": 0.0853, "volume": 289662.5, "close_time": 1761040799999, "quote_volume": 24761.69741, "trades": 189, "taker_buy_base": 183522.5, "taker_buy_quote": 15687.60384 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.0853, "high": 0.087, "low": 0.0852, "close": 0.0863, "volume": 534550.7, "close_time": 1761044399999, "quote_volume": 45876.38825, "trades": 944, "taker_buy_base": 271622.5, "taker_buy_quote": 23321.57106 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.0863, "high": 0.0875, "low": 0.0861, "close": 0.0874, "volume": 359535.6, "close_time": 1761047999999, "quote_volume": 31200.35691, "trades": 212, "taker_buy_base": 182645.8, "taker_buy_quote": 15854.71928 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0873, "high": 0.088, "low": 0.0866, "close": 0.087, "volume": 455688.4, "close_time": 1761051599999, "quote_volume": 39755.977, "trades": 210, "taker_buy_base": 176428.5, "taker_buy_quote": 15377.95519 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.0871, "high": 0.0881, "low": 0.0864, "close": 0.087, "volume": 1008129.5, "close_time": 1761055199999, "quote_volume": 87798.36155, "trades": 396, "taker_buy_base": 344916.2, "taker_buy_quote": 30037.81596 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.0871, "high": 0.0915, "low": 0.0869, "close": 0.0915, "volume": 964371.4, "close_time": 1761058799999, "quote_volume": 85983.17697, "trades": 516, "taker_buy_base": 522183.6, "taker_buy_quote": 46510.29047 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.0916, "high": 0.0929, "low": 0.091, "close": 0.0922, "volume": 1409223.4, "close_time": 1761062399999, "quote_volume": 129610.28232, "trades": 698, "taker_buy_base": 641383.5, "taker_buy_quote": 59001.74249 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0921, "high": 0.0926, "low": 0.0901, "close": 0.0903, "volume": 762420.9, "close_time": 1761065999999, "quote_volume": 70152.19346, "trades": 416, "taker_buy_base": 419520.3, "taker_buy_quote": 38648.56528 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.0907, "high": 0.0909, "low": 0.0893, "close": 0.0903, "volume": 543793.1, "close_time": 1761069599999, "quote_volume": 49011.44386, "trades": 369, "taker_buy_base": 313178.2, "taker_buy_quote": 28209.04208 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0894, "close": 0.0896, "volume": 542904.9, "close_time": 1761073199999, "quote_volume": 48692.1596, "trades": 296, "taker_buy_base": 270467.4, "taker_buy_quote": 24254.50902 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.0895, "high": 0.0896, "low": 0.0887, "close": 0.0889, "volume": 343103.2, "close_time": 1761076799999, "quote_volume": 30597.5457, "trades": 240, "taker_buy_base": 223869.5, "taker_buy_quote": 19967.11172 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0888, "high": 0.0889, "low": 0.0878, "close": 0.0882, "volume": 628253.1, "close_time": 1761080399999, "quote_volume": 55559.58433, "trades": 284, "taker_buy_base": 434294.2, "taker_buy_quote": 38437.93704 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.0881, "high": 0.0885, "low": 0.0868, "close": 0.0878, "volume": 345212.0, "close_time": 1761083999999, "quote_volume": 30214.33954, "trades": 215, "taker_buy_base": 165596.7, "taker_buy_quote": 14511.8157 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.0879, "high": 0.0879, "low": 0.0852, "close": 0.0856, "volume": 493150.6, "close_time": 1761087599999, "quote_volume": 42542.00075, "trades": 305, "taker_buy_base": 234836.2, "taker_buy_quote": 20246.38192 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.0856, "high": 0.0858, "low": 0.0838, "close": 0.084, "volume": 682601.3, "close_time": 1761091199999, "quote_volume": 57675.71224, "trades": 412, "taker_buy_base": 359974.4, "taker_buy_quote": 30420.17787 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.084, "high": 0.085, "low": 0.0832, "close": 0.0835, "volume": 636520.8, "close_time": 1761094799999, "quote_volume": 53506.6582, "trades": 466, "taker_buy_base": 311142.6, "taker_buy_quote": 26152.43169 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.0836, "high": 0.0844, "low": 0.0827, "close": 0.0835, "volume": 591928.7, "close_time": 1761098399999, "quote_volume": 49363.17337, "trades": 356, "taker_buy_base": 305937.4, "taker_buy_quote": 25523.47221 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.0835, "high": 0.084, "low": 0.0835, "close": 0.084, "volume": 237266.9, "close_time": 1761101999999, "quote_volume": 19873.44089, "trades": 134, "taker_buy_base": 135338.2, "taker_buy_quote": 11338.25241 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.0839, "high": 0.0839, "low": 0.083, "close": 0.0834, "volume": 179456.1, "close_time": 1761105599999, "quote_volume": 14953.54687, "trades": 108, "taker_buy_base": 76334.8, "taker_buy_quote": 6359.45116 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0835, "high": 0.0843, "low": 0.0835, "close": 0.0839, "volume": 274601.0, "close_time": 1761109199999, "quote_volume": 23053.47154, "trades": 163, "taker_buy_base": 124691.3, "taker_buy_quote": 10466.49329 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.0839, "high": 0.0839, "low": 0.082, "close": 0.0825, "volume": 547155.2, "close_time": 1761112799999, "quote_volume": 45335.04808, "trades": 292, "taker_buy_base": 225957.9, "taker_buy_quote": 18720.6529 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0821, "close": 0.0821, "volume": 586103.8, "close_time": 1761116399999, "quote_volume": 48254.69448, "trades": 247, "taker_buy_base": 267069.3, "taker_buy_quote": 21997.42271 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.082, "high": 0.0826, "low": 0.0814, "close": 0.0823, "volume": 535017.1, "close_time": 1761119999999, "quote_volume": 43887.94081, "trades": 285, "taker_buy_base": 354755.2, "taker_buy_quote": 29104.47457 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0822, "high": 0.0829, "low": 0.0818, "close": 0.0824, "volume": 369808.8, "close_time": 1761123599999, "quote_volume": 30384.58187, "trades": 219, "taker_buy_base": 221340.5, "taker_buy_quote": 18192.66293 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0819, "close": 0.0824, "volume": 578821.9, "close_time": 1761127199999, "quote_volume": 47697.78149, "trades": 337, "taker_buy_base": 241225.7, "taker_buy_quote": 19879.5323 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.0823, "high": 0.0827, "low": 0.0822, "close": 0.0823, "volume": 299266.3, "close_time": 1761130799999, "quote_volume": 24684.79446, "trades": 157, "taker_buy_base": 168747.5, "taker_buy_quote": 13928.30937 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.0825, "high": 0.0841, "low": 0.0816, "close": 0.0835, "volume": 1073825.5, "close_time": 1761134399999, "quote_volume": 89156.57653, "trades": 474, "taker_buy_base": 544349.5, "taker_buy_quote": 45225.83387 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0835, "high": 0.0838, "low": 0.083, "close": 0.0834, "volume": 531005.3, "close_time": 1761137999999, "quote_volume": 44298.55205, "trades": 256, "taker_buy_base": 220616.0, "taker_buy_quote": 18415.46448 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.0835, "high": 0.0847, "low": 0.083, "close": 0.0847, "volume": 880784.1, "close_time": 1761141599999, "quote_volume": 73709.94988, "trades": 399, "taker_buy_base": 515008.6, "taker_buy_quote": 43099.88157 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.0846, "high": 0.0847, "low": 0.0827, "close": 0.0843, "volume": 1021655.5, "close_time": 1761145199999, "quote_volume": 85134.27256, "trades": 690, "taker_buy_base": 526104.8, "taker_buy_quote": 43833.79536 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.0842, "high": 0.0848, "low": 0.083, "close": 0.0839, "volume": 733262.8, "close_time": 1761148799999, "quote_volume": 61488.01282, "trades": 566, "taker_buy_base": 407401.8, "taker_buy_quote": 34142.7442 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0839, "high": 0.0845, "low": 0.0826, "close": 0.0834, "volume": 1374340.1, "close_time": 1761152399999, "quote_volume": 114719.52043, "trades": 642, "taker_buy_base": 675423.0, "taker_buy_quote": 56364.60526 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.0835, "high": 0.0838, "low": 0.0823, "close": 0.0824, "volume": 458170.0, "close_time": 1761155999999, "quote_volume": 38082.55251, "trades": 253, "taker_buy_base": 197560.8, "taker_buy_quote": 16439.38513 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0814, "close": 0.0818, "volume": 465642.1, "close_time": 1761159599999, "quote_volume": 38216.7684, "trades": 379, "taker_buy_base": 229171.7, "taker_buy_quote": 18802.66951 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.0819, "high": 0.0833, "low": 0.0815, "close": 0.0827, "volume": 1022072.6, "close_time": 1761163199999, "quote_volume": 84228.04078, "trades": 1134, "taker_buy_base": 629798.0, "taker_buy_quote": 51923.76564 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0808, "close": 0.081, "volume": 438159.5, "close_time": 1761166799999, "quote_volume": 35848.24103, "trades": 434, "taker_buy_base": 247903.1, "taker_buy_quote": 20301.917 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0783, "close": 0.0797, "volume": 1408092.6, "close_time": 1761170399999, "quote_volume": 111807.79234, "trades": 669, "taker_buy_base": 660786.2, "taker_buy_quote": 52440.54365 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.0796, "high": 0.0802, "low": 0.0785, "close": 0.0789, "volume": 814446.6, "close_time": 1761173999999, "quote_volume": 64404.60524, "trades": 505, "taker_buy_base": 294089.8, "taker_buy_quote": 23264.99023 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.0789, "high": 0.081, "low": 0.0789, "close": 0.0808, "volume": 677382.6, "close_time": 1761177599999, "quote_volume": 54205.94619, "trades": 319, "taker_buy_base": 397391.9, "taker_buy_quote": 31827.99509 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0807, "high": 0.0815, "low": 0.0806, "close": 0.0812, "volume": 340218.2, "close_time": 1761181199999, "quote_volume": 27578.41896, "trades": 269, "taker_buy_base": 124557.7, "taker_buy_quote": 10092.79501 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.0813, "high": 0.0816, "low": 0.0808, "close": 0.0811, "volume": 264351.2, "close_time": 1761184799999, "quote_volume": 21458.87692, "trades": 168, "taker_buy_base": 125669.6, "taker_buy_quote": 10202.56235 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.081, "high": 0.0819, "low": 0.081, "close": 0.0815, "volume": 186447.1, "close_time": 1761188399999, "quote_volume": 15201.73922, "trades": 136, "taker_buy_base": 104679.4, "taker_buy_quote": 8531.99455 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.0815, "high": 0.0818, "low": 0.0814, "close": 0.0814, "volume": 144637.1, "close_time": 1761191999999, "quote_volume": 11794.52605, "trades": 107, "taker_buy_base": 64803.8, "taker_buy_quote": 5283.73152 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0797, "close": 0.0803, "volume": 2627928.1, "close_time": 1761195599999, "quote_volume": 211163.69692, "trades": 768, "taker_buy_base": 1608544.0, "taker_buy_quote": 128989.71036 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.0803, "high": 0.0805, "low": 0.0799, "close": 0.0802, "volume": 381101.6, "close_time": 1761199199999, "quote_volume": 30558.26351, "trades": 357, "taker_buy_base": 211250.7, "taker_buy_quote": 16937.64671 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.0803, "high": 0.0816, "low": 0.0801, "close": 0.0812, "volume": 559079.1, "close_time": 1761202799999, "quote_volume": 45309.15766, "trades": 388, "taker_buy_base": 328514.3, "taker_buy_quote": 26630.69543 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.0812, "high": 0.0815, "low": 0.0809, "close": 0.0813, "volume": 374715.3, "close_time": 1761206399999, "quote_volume": 30431.27567, "trades": 218, "taker_buy_base": 210626.6, "taker_buy_quote": 17110.11798 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.0813, "high": 0.0818, "low": 0.081, "close": 0.0811, "volume": 307806.1, "close_time": 1761209999999, "quote_volume": 25069.17839, "trades": 224, "taker_buy_base": 174925.6, "taker_buy_quote": 14250.09311 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.0811, "high": 0.0818, "low": 0.0811, "close": 0.0816, "volume": 212022.0, "close_time": 1761213599999, "quote_volume": 17241.62822, "trades": 183, "taker_buy_base": 116304.9, "taker_buy_quote": 9459.95863 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.0816, "high": 0.082, "low": 0.0812, "close": 0.0814, "volume": 293377.4, "close_time": 1761217199999, "quote_volume": 23971.86013, "trades": 130, "taker_buy_base": 181888.2, "taker_buy_quote": 14865.69217 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0801, "close": 0.0804, "volume": 329905.7, "close_time": 1761220799999, "quote_volume": 26633.09898, "trades": 202, "taker_buy_base": 185869.4, "taker_buy_quote": 15001.12139 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0805, "high": 0.0806, "low": 0.0794, "close": 0.0806, "volume": 789974.4, "close_time": 1761224399999, "quote_volume": 63159.42072, "trades": 321, "taker_buy_base": 339201.8, "taker_buy_quote": 27149.5784 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.0807, "high": 0.0814, "low": 0.0802, "close": 0.0806, "volume": 428660.8, "close_time": 1761227999999, "quote_volume": 34614.16457, "trades": 263, "taker_buy_base": 237490.5, "taker_buy_quote": 19204.6681 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.0806, "high": 0.0807, "low": 0.0794, "close": 0.0801, "volume": 570554.2, "close_time": 1761231599999, "quote_volume": 45597.77615, "trades": 336, "taker_buy_base": 281848.0, "taker_buy_quote": 22531.55939 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.0802, "high": 0.0816, "low": 0.0799, "close": 0.0806, "volume": 612008.7, "close_time": 1761235199999, "quote_volume": 49466.88817, "trades": 373, "taker_buy_base": 295183.0, "taker_buy_quote": 23854.70489 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0807, "high": 0.0819, "low": 0.0804, "close": 0.0818, "volume": 373836.6, "close_time": 1761238799999, "quote_volume": 30272.82032, "trades": 222, "taker_buy_base": 193835.6, "taker_buy_quote": 15701.38236 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.0817, "high": 0.0822, "low": 0.0809, "close": 0.0818, "volume": 622519.5, "close_time": 1761242399999, "quote_volume": 50835.85934, "trades": 298, "taker_buy_base": 242589.0, "taker_buy_quote": 19796.3867 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0811, "close": 0.0812, "volume": 233312.0, "close_time": 1761245999999, "quote_volume": 18969.35755, "trades": 156, "taker_buy_base": 102988.5, "taker_buy_quote": 8374.46475 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0807, "close": 0.0808, "volume": 273960.5, "close_time": 1761249599999, "quote_volume": 22175.87961, "trades": 151, "taker_buy_base": 112833.3, "taker_buy_quote": 9138.65032 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0794, "close": 0.0798, "volume": 490578.7, "close_time": 1761253199999, "quote_volume": 39421.23994, "trades": 231, "taker_buy_base": 133177.4, "taker_buy_quote": 10707.77108 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.0798, "high": 0.0802, "low": 0.0796, "close": 0.0796, "volume": 179421.2, "close_time": 1761256799999, "quote_volume": 14342.36307, "trades": 116, "taker_buy_base": 75059.7, "taker_buy_quote": 6006.64945 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.0797, "high": 0.0805, "low": 0.0796, "close": 0.0804, "volume": 220676.4, "close_time": 1761260399999, "quote_volume": 17686.28295, "trades": 103, "taker_buy_base": 177564.9, "taker_buy_quote": 14242.28074 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.0803, "high": 0.0808, "low": 0.08, "close": 0.0807, "volume": 218316.6, "close_time": 1761263999999, "quote_volume": 17534.70813, "trades": 166, "taker_buy_base": 114330.4, "taker_buy_quote": 9186.91363 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0808, "high": 0.0816, "low": 0.0806, "close": 0.0813, "volume": 307635.6, "close_time": 1761267599999, "quote_volume": 24925.22173, "trades": 223, "taker_buy_base": 141349.7, "taker_buy_quote": 11457.92585 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.0813, "high": 0.0818, "low": 0.0809, "close": 0.0816, "volume": 604210.6, "close_time": 1761271199999, "quote_volume": 49191.97294, "trades": 324, "taker_buy_base": 386076.3, "taker_buy_quote": 31418.37163 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.0816, "high": 0.082, "low": 0.0812, "close": 0.082, "volume": 334405.6, "close_time": 1761274799999, "quote_volume": 27258.87332, "trades": 176, "taker_buy_base": 213767.7, "taker_buy_quote": 17423.31307 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.0819, "high": 0.0822, "low": 0.0816, "close": 0.0821, "volume": 204632.5, "close_time": 1761278399999, "quote_volume": 16751.59801, "trades": 200, "taker_buy_base": 104611.5, "taker_buy_quote": 8564.83378 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0821, "high": 0.0844, "low": 0.0819, "close": 0.0842, "volume": 820983.3, "close_time": 1761281999999, "quote_volume": 68421.32241, "trades": 570, "taker_buy_base": 411934.5, "taker_buy_quote": 34305.3598 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.0842, "high": 0.0853, "low": 0.0841, "close": 0.0853, "volume": 450037.5, "close_time": 1761285599999, "quote_volume": 38092.57593, "trades": 464, "taker_buy_base": 246781.5, "taker_buy_quote": 20892.38396 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.0852, "high": 0.0855, "low": 0.0846, "close": 0.0854, "volume": 331508.4, "close_time": 1761289199999, "quote_volume": 28186.79846, "trades": 340, "taker_buy_base": 204927.6, "taker_buy_quote": 17427.99946 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.0854, "high": 0.0855, "low": 0.0846, "close": 0.0851, "volume": 373188.2, "close_time": 1761292799999, "quote_volume": 31767.06356, "trades": 374, "taker_buy_base": 180854.4, "taker_buy_quote": 15394.9869 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0851, "high": 0.0853, "low": 0.0846, "close": 0.0846, "volume": 364314.1, "close_time": 1761296399999, "quote_volume": 30897.10968, "trades": 264, "taker_buy_base": 221101.5, "taker_buy_quote": 18751.62899 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0836, "close": 0.0837, "volume": 133053.6, "close_time": 1761299999999, "quote_volume": 11197.592, "trades": 91, "taker_buy_base": 62149.6, "taker_buy_quote": 5226.25594 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0829, "close": 0.0829, "volume": 238954.9, "close_time": 1761303599999, "quote_volume": 19893.13987, "trades": 200, "taker_buy_base": 85794.5, "taker_buy_quote": 7140.02539 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.0828, "high": 0.0832, "low": 0.082, "close": 0.0829, "volume": 255432.9, "close_time": 1761307199999, "quote_volume": 21089.87898, "trades": 175, "taker_buy_base": 133951.3, "taker_buy_quote": 11066.19393 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0829, "high": 0.0854, "low": 0.0828, "close": 0.0843, "volume": 825994.3, "close_time": 1761310799999, "quote_volume": 69531.98491, "trades": 380, "taker_buy_base": 522599.2, "taker_buy_quote": 43991.27993 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0828, "close": 0.0834, "volume": 306067.9, "close_time": 1761314399999, "quote_volume": 25607.26803, "trades": 166, "taker_buy_base": 149184.3, "taker_buy_quote": 12475.7274 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0821, "close": 0.0826, "volume": 667514.8, "close_time": 1761317999999, "quote_volume": 55234.47966, "trades": 319, "taker_buy_base": 312598.4, "taker_buy_quote": 25862.41318 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.0826, "high": 0.083, "low": 0.0815, "close": 0.0817, "volume": 282868.6, "close_time": 1761321599999, "quote_volume": 23292.98206, "trades": 199, "taker_buy_base": 121723.7, "taker_buy_quote": 10023.43958 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0817, "high": 0.0818, "low": 0.081, "close": 0.0814, "volume": 204189.9, "close_time": 1761325199999, "quote_volume": 16635.19838, "trades": 215, "taker_buy_base": 100476.0, "taker_buy_quote": 8186.1505 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.0814, "high": 0.0828, "low": 0.0814, "close": 0.0821, "volume": 339941.9, "close_time": 1761328799999, "quote_volume": 27966.70109, "trades": 175, "taker_buy_base": 148254.0, "taker_buy_quote": 12209.467 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.082, "high": 0.0828, "low": 0.082, "close": 0.0828, "volume": 143149.6, "close_time": 1761332399999, "quote_volume": 11802.33611, "trades": 97, "taker_buy_base": 79209.4, "taker_buy_quote": 6531.9143 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.0829, "high": 0.084, "low": 0.0828, "close": 0.0833, "volume": 723099.4, "close_time": 1761335999999, "quote_volume": 60342.74566, "trades": 277, "taker_buy_base": 339420.9, "taker_buy_quote": 28360.49246 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0831, "high": 0.0839, "low": 0.083, "close": 0.0836, "volume": 278745.6, "close_time": 1761339599999, "quote_volume": 23243.07878, "trades": 141, "taker_buy_base": 145742.7, "taker_buy_quote": 12150.74871 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.0837, "high": 0.0838, "low": 0.0835, "close": 0.0836, "volume": 184304.5, "close_time": 1761343199999, "quote_volume": 15412.19703, "trades": 92, "taker_buy_base": 61132.2, "taker_buy_quote": 5111.45078 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.0836, "high": 0.084, "low": 0.0834, "close": 0.0835, "volume": 196715.6, "close_time": 1761346799999, "quote_volume": 16465.9044, "trades": 120, "taker_buy_base": 93403.4, "taker_buy_quote": 7817.7006 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.0835, "high": 0.0842, "low": 0.0835, "close": 0.0839, "volume": 129228.5, "close_time": 1761350399999, "quote_volume": 10840.9684, "trades": 85, "taker_buy_base": 63456.0, "taker_buy_quote": 5321.38726 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0839, "high": 0.084, "low": 0.0832, "close": 0.0836, "volume": 505986.5, "close_time": 1761353999999, "quote_volume": 42323.17886, "trades": 270, "taker_buy_base": 194244.0, "taker_buy_quote": 16251.88196 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.0837, "high": 0.084, "low": 0.0833, "close": 0.0834, "volume": 378234.3, "close_time": 1761357599999, "quote_volume": 31647.97682, "trades": 206, "taker_buy_base": 125345.6, "taker_buy_quote": 10490.00184 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.0835, "high": 0.084, "low": 0.0833, "close": 0.0839, "volume": 351026.8, "close_time": 1761361199999, "quote_volume": 29332.29204, "trades": 259, "taker_buy_base": 151951.8, "taker_buy_quote": 12693.73899 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0826, "close": 0.0826, "volume": 486726.6, "close_time": 1761364799999, "quote_volume": 40534.87777, "trades": 279, "taker_buy_base": 179810.9, "taker_buy_quote": 15008.5957 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0825, "high": 0.0832, "low": 0.0825, "close": 0.0829, "volume": 332713.8, "close_time": 1761368399999, "quote_volume": 27578.63184, "trades": 197, "taker_buy_base": 175873.6, "taker_buy_quote": 14572.04218 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0823, "close": 0.0828, "volume": 255524.8, "close_time": 1761371999999, "quote_volume": 21095.35346, "trades": 170, "taker_buy_base": 142317.6, "taker_buy_quote": 11752.8142 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.0828, "high": 0.0829, "low": 0.0823, "close": 0.0825, "volume": 239998.0, "close_time": 1761375599999, "quote_volume": 19818.06114, "trades": 159, "taker_buy_base": 97665.5, "taker_buy_quote": 8067.50123 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.0825, "high": 0.0832, "low": 0.0822, "close": 0.0824, "volume": 296974.5, "close_time": 1761379199999, "quote_volume": 24543.35148, "trades": 214, "taker_buy_base": 176543.5, "taker_buy_quote": 14593.76073 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0825, "high": 0.083, "low": 0.0823, "close": 0.0827, "volume": 381243.5, "close_time": 1761382799999, "quote_volume": 31492.86709, "trades": 194, "taker_buy_base": 202804.3, "taker_buy_quote": 16758.87882 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0819, "close": 0.0819, "volume": 351940.1, "close_time": 1761386399999, "quote_volume": 29023.46897, "trades": 238, "taker_buy_base": 137262.3, "taker_buy_quote": 11318.55869 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.0819, "high": 0.082, "low": 0.0813, "close": 0.0817, "volume": 265482.0, "close_time": 1761389999999, "quote_volume": 21674.03732, "trades": 201, "taker_buy_base": 116613.9, "taker_buy_quote": 9523.94058 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.0816, "high": 0.0822, "low": 0.0815, "close": 0.082, "volume": 448332.5, "close_time": 1761393599999, "quote_volume": 36700.73282, "trades": 260, "taker_buy_base": 238190.5, "taker_buy_quote": 19513.10161 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0819, "high": 0.0822, "low": 0.0817, "close": 0.0818, "volume": 385317.0, "close_time": 1761397199999, "quote_volume": 31584.24047, "trades": 337, "taker_buy_base": 230981.7, "taker_buy_quote": 18945.62397 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.0817, "high": 0.0822, "low": 0.0815, "close": 0.0822, "volume": 328937.7, "close_time": 1761400799999, "quote_volume": 26907.66272, "trades": 214, "taker_buy_base": 224152.8, "taker_buy_quote": 18343.71741 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.082, "high": 0.0832, "low": 0.0816, "close": 0.0831, "volume": 481676.2, "close_time": 1761404399999, "quote_volume": 39624.21768, "trades": 252, "taker_buy_base": 248016.1, "taker_buy_quote": 20409.65216 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.0831, "high": 0.0834, "low": 0.0824, "close": 0.0831, "volume": 417721.5, "close_time": 1761407999999, "quote_volume": 34602.46235, "trades": 246, "taker_buy_base": 163170.2, "taker_buy_quote": 13524.07594 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0825, "close": 0.0826, "volume": 398142.0, "close_time": 1761411599999, "quote_volume": 32965.33627, "trades": 233, "taker_buy_base": 200694.4, "taker_buy_quote": 16617.34883 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0822, "close": 0.0826, "volume": 282427.7, "close_time": 1761415199999, "quote_volume": 23302.6562, "trades": 160, "taker_buy_base": 130474.4, "taker_buy_quote": 10769.38193 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.0825, "high": 0.0835, "low": 0.0823, "close": 0.0833, "volume": 298956.6, "close_time": 1761418799999, "quote_volume": 24837.59581, "trades": 183, "taker_buy_base": 135955.1, "taker_buy_quote": 11287.38213 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.0833, "high": 0.0838, "low": 0.083, "close": 0.0834, "volume": 372227.3, "close_time": 1761422399999, "quote_volume": 31021.38933, "trades": 242, "taker_buy_base": 151551.7, "taker_buy_quote": 12638.35284 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0835, "high": 0.0841, "low": 0.0834, "close": 0.0835, "volume": 310847.0, "close_time": 1761425999999, "quote_volume": 26050.71278, "trades": 224, "taker_buy_base": 136923.5, "taker_buy_quote": 11477.58602 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.0834, "high": 0.0837, "low": 0.0829, "close": 0.083, "volume": 145145.2, "close_time": 1761429599999, "quote_volume": 12092.00311, "trades": 124, "taker_buy_base": 79817.7, "taker_buy_quote": 6650.71895 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.083, "high": 0.083, "low": 0.0824, "close": 0.0828, "volume": 182393.1, "close_time": 1761433199999, "quote_volume": 15105.01871, "trades": 142, "taker_buy_base": 96618.0, "taker_buy_quote": 7999.52182 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.0828, "high": 0.0832, "low": 0.0825, "close": 0.0825, "volume": 246950.2, "close_time": 1761436799999, "quote_volume": 20442.06033, "trades": 159, "taker_buy_base": 112045.9, "taker_buy_quote": 9280.88875 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0826, "high": 0.083, "low": 0.0823, "close": 0.0824, "volume": 351134.8, "close_time": 1761440399999, "quote_volume": 29020.54106, "trades": 255, "taker_buy_base": 156807.6, "taker_buy_quote": 12960.91939 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.0824, "high": 0.0827, "low": 0.0813, "close": 0.0817, "volume": 795806.2, "close_time": 1761443999999, "quote_volume": 65459.76588, "trades": 281, "taker_buy_base": 499594.6, "taker_buy_quote": 41136.23549 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.0815, "high": 0.0817, "low": 0.081, "close": 0.0812, "volume": 263344.9, "close_time": 1761447599999, "quote_volume": 21433.02032, "trades": 155, "taker_buy_base": 107527.6, "taker_buy_quote": 8750.87309 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.0812, "high": 0.0815, "low": 0.0802, "close": 0.0808, "volume": 980996.5, "close_time": 1761451199999, "quote_volume": 79333.14982, "trades": 339, "taker_buy_base": 310555.6, "taker_buy_quote": 25174.52939 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0808, "high": 0.0817, "low": 0.0808, "close": 0.0812, "volume": 671226.7, "close_time": 1761454799999, "quote_volume": 54543.67299, "trades": 242, "taker_buy_base": 349738.1, "taker_buy_quote": 28406.37537 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.0813, "high": 0.0816, "low": 0.08, "close": 0.0806, "volume": 1829362.6, "close_time": 1761458399999, "quote_volume": 147509.93204, "trades": 524, "taker_buy_base": 996649.1, "taker_buy_quote": 80217.77416 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.0805, "high": 0.0806, "low": 0.0794, "close": 0.0801, "volume": 828072.7, "close_time": 1761461999999, "quote_volume": 66175.42949, "trades": 682, "taker_buy_base": 439322.3, "taker_buy_quote": 35089.10927 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.0801, "high": 0.0807, "low": 0.0796, "close": 0.0807, "volume": 911656.7, "close_time": 1761465599999, "quote_volume": 73147.49487, "trades": 494, "taker_buy_base": 386530.3, "taker_buy_quote": 31041.92543 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0806, "high": 0.0812, "low": 0.0796, "close": 0.081, "volume": 1133396.8, "close_time": 1761469199999, "quote_volume": 91209.2122, "trades": 537, "taker_buy_base": 525848.1, "taker_buy_quote": 42395.09804 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.0809, "high": 0.0819, "low": 0.0803, "close": 0.0815, "volume": 851072.6, "close_time": 1761472799999, "quote_volume": 69040.05682, "trades": 351, "taker_buy_base": 308111.7, "taker_buy_quote": 25030.4969 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.0816, "high": 0.0819, "low": 0.0812, "close": 0.0819, "volume": 310807.0, "close_time": 1761476399999, "quote_volume": 25371.15767, "trades": 167, "taker_buy_base": 146442.0, "taker_buy_quote": 11955.46859 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.0818, "high": 0.0832, "low": 0.0813, "close": 0.083, "volume": 688268.0, "close_time": 1761479999999, "quote_volume": 56785.38381, "trades": 332, "taker_buy_base": 390461.9, "taker_buy_quote": 32262.17407 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.083, "high": 0.0831, "low": 0.0824, "close": 0.0825, "volume": 570876.3, "close_time": 1761483599999, "quote_volume": 47249.07682, "trades": 338, "taker_buy_base": 210608.4, "taker_buy_quote": 17430.8674 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.0826, "high": 0.0834, "low": 0.0824, "close": 0.0828, "volume": 717640.6, "close_time": 1761487199999, "quote_volume": 59395.02086, "trades": 350, "taker_buy_base": 417799.5, "taker_buy_quote": 34580.67604 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.0828, "high": 0.0831, "low": 0.0821, "close": 0.0823, "volume": 821762.7, "close_time": 1761490799999, "quote_volume": 67812.12714, "trades": 401, "taker_buy_base": 344100.2, "taker_buy_quote": 28443.65648 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.0823, "high": 0.0826, "low": 0.082, "close": 0.0823, "volume": 546253.1, "close_time": 1761494399999, "quote_volume": 44898.58381, "trades": 264, "taker_buy_base": 361078.0, "taker_buy_quote": 29678.4224 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0814, "close": 0.0814, "volume": 355347.0, "close_time": 1761497999999, "quote_volume": 29127.00148, "trades": 182, "taker_buy_base": 181035.9, "taker_buy_quote": 14844.20982 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.0814, "high": 0.0818, "low": 0.0812, "close": 0.0815, "volume": 337403.8, "close_time": 1761501599999, "quote_volume": 27503.27203, "trades": 210, "taker_buy_base": 156543.5, "taker_buy_quote": 12768.90272 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.0816, "high": 0.0824, "low": 0.0815, "close": 0.0819, "volume": 212204.8, "close_time": 1761505199999, "quote_volume": 17386.37675, "trades": 100, "taker_buy_base": 103843.2, "taker_buy_quote": 8506.11656 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.0818, "high": 0.0821, "low": 0.0818, "close": 0.0819, "volume": 204255.6, "close_time": 1761508799999, "quote_volume": 16734.42485, "trades": 141, "taker_buy_base": 96220.4, "taker_buy_quote": 7882.33635 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0819, "high": 0.082, "low": 0.0814, "close": 0.0816, "volume": 175812.4, "close_time": 1761512399999, "quote_volume": 14364.13789, "trades": 108, "taker_buy_base": 78263.0, "taker_buy_quote": 6393.69862 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.0816, "high": 0.082, "low": 0.0814, "close": 0.082, "volume": 156340.6, "close_time": 1761515999999, "quote_volume": 12779.7446, "trades": 119, "taker_buy_base": 93492.6, "taker_buy_quote": 7645.20538 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.0819, "high": 0.0835, "low": 0.0819, "close": 0.0834, "volume": 505773.5, "close_time": 1761519599999, "quote_volume": 41973.60909, "trades": 293, "taker_buy_base": 264796.9, "taker_buy_quote": 21971.36396 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.0833, "high": 0.0841, "low": 0.0828, "close": 0.083, "volume": 439414.9, "close_time": 1761523199999, "quote_volume": 36659.05616, "trades": 204, "taker_buy_base": 206013.0, "taker_buy_quote": 17176.52879 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.083, "high": 0.0833, "low": 0.0827, "close": 0.083, "volume": 171353.5, "close_time": 1761526799999, "quote_volume": 14222.39613, "trades": 115, "taker_buy_base": 80227.6, "taker_buy_quote": 6660.47926 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.0829, "high": 0.0834, "low": 0.0826, "close": 0.0832, "volume": 197268.2, "close_time": 1761530399999, "quote_volume": 16399.03256, "trades": 107, "taker_buy_base": 108532.8, "taker_buy_quote": 9022.94164 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.0831, "high": 0.0833, "low": 0.0823, "close": 0.0824, "volume": 478399.4, "close_time": 1761533999999, "quote_volume": 39646.26551, "trades": 200, "taker_buy_base": 259541.9, "taker_buy_quote": 21506.45139 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.0822, "high": 0.0825, "low": 0.0815, "close": 0.0825, "volume": 415900.3, "close_time": 1761537599999, "quote_volume": 34163.77283, "trades": 196, "taker_buy_base": 308084.7, "taker_buy_quote": 25314.31646 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0825, "high": 0.0837, "low": 0.0821, "close": 0.0828, "volume": 1986260.6, "close_time": 1761541199999, "quote_volume": 164530.31868, "trades": 912, "taker_buy_base": 1367585.9, "taker_buy_quote": 113307.02246 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.0828, "high": 0.0842, "low": 0.0827, "close": 0.083, "volume": 489448.3, "close_time": 1761544799999, "quote_volume": 40902.37262, "trades": 220, "taker_buy_base": 272997.5, "taker_buy_quote": 22784.37415 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.083, "high": 0.083, "low": 0.082, "close": 0.0824, "volume": 573722.7, "close_time": 1761548399999, "quote_volume": 47232.97965, "trades": 233, "taker_buy_base": 209722.2, "taker_buy_quote": 17276.49585 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0804, "close": 0.0812, "volume": 884000.5, "close_time": 1761551999999, "quote_volume": 72027.87945, "trades": 387, "taker_buy_base": 332037.0, "taker_buy_quote": 27063.25604 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0811, "high": 0.0812, "low": 0.0796, "close": 0.0797, "volume": 1293793.4, "close_time": 1761555599999, "quote_volume": 103767.59867, "trades": 436, "taker_buy_base": 633968.4, "taker_buy_quote": 50814.65773 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.0797, "high": 0.0799, "low": 0.0785, "close": 0.0789, "volume": 1189458.4, "close_time": 1761559199999, "quote_volume": 93787.47162, "trades": 487, "taker_buy_base": 528631.4, "taker_buy_quote": 41692.37043 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0781, "close": 0.0784, "volume": 586114.8, "close_time": 1761562799999, "quote_volume": 45946.66448, "trades": 329, "taker_buy_base": 277704.5, "taker_buy_quote": 21773.72682 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.0784, "high": 0.0787, "low": 0.0776, "close": 0.0785, "volume": 493569.7, "close_time": 1761566399999, "quote_volume": 38610.76019, "trades": 258, "taker_buy_base": 266517.0, "taker_buy_quote": 20857.82645 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0773, "close": 0.0773, "volume": 948885.5, "close_time": 1761569999999, "quote_volume": 73761.9825, "trades": 347, "taker_buy_base": 299956.1, "taker_buy_quote": 23319.6929 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.0773, "high": 0.0776, "low": 0.0761, "close": 0.0774, "volume": 1195292.7, "close_time": 1761573599999, "quote_volume": 92210.96348, "trades": 487, "taker_buy_base": 709900.1, "taker_buy_quote": 54766.25787 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.0774, "high": 0.0775, "low": 0.0767, "close": 0.0768, "volume": 425929.0, "close_time": 1761577199999, "quote_volume": 32789.39351, "trades": 233, "taker_buy_base": 222086.3, "taker_buy_quote": 17095.48147 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.0768, "high": 0.0777, "low": 0.0764, "close": 0.0766, "volume": 741293.9, "close_time": 1761580799999, "quote_volume": 57156.69528, "trades": 350, "taker_buy_base": 407349.7, "taker_buy_quote": 31414.09818 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0766, "high": 0.0781, "low": 0.0765, "close": 0.0779, "volume": 1419749.9, "close_time": 1761584399999, "quote_volume": 109733.56148, "trades": 413, "taker_buy_base": 526017.8, "taker_buy_quote": 40669.11073 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.0779, "high": 0.078, "low": 0.0773, "close": 0.0778, "volume": 425170.8, "close_time": 1761587999999, "quote_volume": 33037.6971, "trades": 232, "taker_buy_base": 239222.6, "taker_buy_quote": 18587.87168 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0776, "close": 0.0779, "volume": 269010.9, "close_time": 1761591599999, "quote_volume": 20975.28737, "trades": 129, "taker_buy_base": 137993.0, "taker_buy_quote": 10755.80289 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.078, "high": 0.078, "low": 0.0747, "close": 0.0751, "volume": 921439.0, "close_time": 1761595199999, "quote_volume": 70327.29252, "trades": 507, "taker_buy_base": 435969.0, "taker_buy_quote": 33284.32262 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0752, "high": 0.0773, "low": 0.0752, "close": 0.0769, "volume": 1013269.4, "close_time": 1761598799999, "quote_volume": 77612.93705, "trades": 470, "taker_buy_base": 571660.2, "taker_buy_quote": 43771.15675 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0762, "close": 0.0764, "volume": 300059.9, "close_time": 1761602399999, "quote_volume": 22970.63713, "trades": 119, "taker_buy_base": 139040.0, "taker_buy_quote": 10635.92622 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.0762, "high": 0.0765, "low": 0.0753, "close": 0.0755, "volume": 314279.2, "close_time": 1761605999999, "quote_volume": 23880.34344, "trades": 126, "taker_buy_base": 154780.3, "taker_buy_quote": 11765.76193 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.0754, "high": 0.0754, "low": 0.0736, "close": 0.0739, "volume": 1409796.4, "close_time": 1761609599999, "quote_volume": 104732.8327, "trades": 481, "taker_buy_base": 727154.9, "taker_buy_quote": 53922.44702 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.074, "high": 0.0745, "low": 0.0726, "close": 0.0732, "volume": 1088377.8, "close_time": 1761613199999, "quote_volume": 80113.12821, "trades": 398, "taker_buy_base": 509015.4, "taker_buy_quote": 37462.74542 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.0734, "high": 0.0736, "low": 0.0727, "close": 0.0731, "volume": 391659.7, "close_time": 1761616799999, "quote_volume": 28690.75267, "trades": 159, "taker_buy_base": 167233.3, "taker_buy_quote": 12250.55257 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.0731, "high": 0.0733, "low": 0.0716, "close": 0.0725, "volume": 563502.0, "close_time": 1761620399999, "quote_volume": 40735.13591, "trades": 273, "taker_buy_base": 288244.3, "taker_buy_quote": 20841.10949 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.0724, "high": 0.0731, "low": 0.0719, "close": 0.0722, "volume": 674421.0, "close_time": 1761623999999, "quote_volume": 48778.44538, "trades": 470, "taker_buy_base": 342755.8, "taker_buy_quote": 24809.34481 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0721, "high": 0.0738, "low": 0.0721, "close": 0.073, "volume": 871229.0, "close_time": 1761627599999, "quote_volume": 63560.25061, "trades": 333, "taker_buy_base": 569443.5, "taker_buy_quote": 41543.49168 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.073, "high": 0.0732, "low": 0.0718, "close": 0.0718, "volume": 623791.8, "close_time": 1761631199999, "quote_volume": 45319.29272, "trades": 229, "taker_buy_base": 247367.5, "taker_buy_quote": 18001.62207 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.0719, "high": 0.073, "low": 0.0718, "close": 0.0728, "volume": 396669.1, "close_time": 1761634799999, "quote_volume": 28636.36835, "trades": 510, "taker_buy_base": 262776.8, "taker_buy_quote": 18952.33184 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.0728, "high": 0.0731, "low": 0.0688, "close": 0.0697, "volume": 1666959.4, "close_time": 1761638399999, "quote_volume": 117664.46566, "trades": 750, "taker_buy_base": 736767.5, "taker_buy_quote": 52047.80418 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0697, "high": 0.0729, "low": 0.0697, "close": 0.072, "volume": 1882821.6, "close_time": 1761641999999, "quote_volume": 134978.90008, "trades": 722, "taker_buy_base": 1011878.7, "taker_buy_quote": 72530.95012 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.0722, "high": 0.0736, "low": 0.0719, "close": 0.0734, "volume": 736603.4, "close_time": 1761645599999, "quote_volume": 53478.73891, "trades": 248, "taker_buy_base": 402293.0, "taker_buy_quote": 29211.49962 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.0735, "high": 0.0746, "low": 0.0732, "close": 0.0736, "volume": 882659.5, "close_time": 1761649199999, "quote_volume": 65165.80041, "trades": 328, "taker_buy_base": 429818.9, "taker_buy_quote": 31735.51033 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.0735, "high": 0.0742, "low": 0.0722, "close": 0.0723, "volume": 1458955.8, "close_time": 1761652799999, "quote_volume": 106969.9282, "trades": 534, "taker_buy_base": 656565.2, "taker_buy_quote": 48195.00915 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0723, "high": 0.0748, "low": 0.0723, "close": 0.0746, "volume": 1145572.8, "close_time": 1761656399999, "quote_volume": 84273.84804, "trades": 423, "taker_buy_base": 676143.6, "taker_buy_quote": 49779.17853 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.0746, "high": 0.0752, "low": 0.0741, "close": 0.0747, "volume": 923188.0, "close_time": 1761659999999, "quote_volume": 68976.71423, "trades": 343, "taker_buy_base": 547464.2, "taker_buy_quote": 40907.8464 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.0746, "high": 0.0751, "low": 0.073, "close": 0.0747, "volume": 885801.8, "close_time": 1761663599999, "quote_volume": 65865.21452, "trades": 315, "taker_buy_base": 466000.6, "taker_buy_quote": 34661.44384 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.0746, "high": 0.0753, "low": 0.0743, "close": 0.0752, "volume": 530677.9, "close_time": 1761667199999, "quote_volume": 39637.32742, "trades": 215, "taker_buy_base": 275659.3, "taker_buy_quote": 20577.46172 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.075, "high": 0.0773, "low": 0.0748, "close": 0.0767, "volume": 824076.4, "close_time": 1761670799999, "quote_volume": 62698.40068, "trades": 336, "taker_buy_base": 436774.3, "taker_buy_quote": 33165.64089 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0755, "close": 0.0767, "volume": 474930.5, "close_time": 1761674399999, "quote_volume": 36201.06198, "trades": 224, "taker_buy_base": 266982.2, "taker_buy_quote": 20338.06757 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.0766, "high": 0.0771, "low": 0.0754, "close": 0.0754, "volume": 351881.7, "close_time": 1761677999999, "quote_volume": 26862.70626, "trades": 199, "taker_buy_base": 118286.7, "taker_buy_quote": 9021.98631 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.0755, "high": 0.076, "low": 0.0742, "close": 0.0745, "volume": 905994.2, "close_time": 1761681599999, "quote_volume": 68130.90761, "trades": 390, "taker_buy_base": 432490.1, "taker_buy_quote": 32517.56484 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0743, "high": 0.0747, "low": 0.0731, "close": 0.0733, "volume": 1260486.6, "close_time": 1761685199999, "quote_volume": 93139.36524, "trades": 511, "taker_buy_base": 609244.8, "taker_buy_quote": 45023.01414 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.0732, "high": 0.0736, "low": 0.072, "close": 0.0733, "volume": 881547.3, "close_time": 1761688799999, "quote_volume": 64194.8284, "trades": 354, "taker_buy_base": 335599.2, "taker_buy_quote": 24414.89325 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.0732, "high": 0.0734, "low": 0.0726, "close": 0.0733, "volume": 450646.2, "close_time": 1761692399999, "quote_volume": 32857.37096, "trades": 192, "taker_buy_base": 179579.9, "taker_buy_quote": 13090.92022 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.0733, "high": 0.0736, "low": 0.0726, "close": 0.073, "volume": 362870.7, "close_time": 1761695999999, "quote_volume": 26525.89635, "trades": 177, "taker_buy_base": 159471.2, "taker_buy_quote": 11664.10295 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.073, "high": 0.0738, "low": 0.073, "close": 0.0736, "volume": 532894.7, "close_time": 1761699599999, "quote_volume": 39156.62118, "trades": 231, "taker_buy_base": 340954.5, "taker_buy_quote": 25050.17019 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.0735, "high": 0.0736, "low": 0.073, "close": 0.0733, "volume": 401160.9, "close_time": 1761703199999, "quote_volume": 29378.718, "trades": 202, "taker_buy_base": 157952.8, "taker_buy_quote": 11563.7384 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.0733, "high": 0.0735, "low": 0.0732, "close": 0.0733, "volume": 176008.2, "close_time": 1761706799999, "quote_volume": 12911.94476, "trades": 93, "taker_buy_base": 100107.1, "taker_buy_quote": 7344.86009 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.0733, "high": 0.0733, "low": 0.0725, "close": 0.0726, "volume": 285341.5, "close_time": 1761710399999, "quote_volume": 20788.01494, "trades": 145, "taker_buy_base": 118584.0, "taker_buy_quote": 8644.55687 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0725, "high": 0.0727, "low": 0.0723, "close": 0.0726, "volume": 459096.4, "close_time": 1761713999999, "quote_volume": 33251.76367, "trades": 150, "taker_buy_base": 199068.7, "taker_buy_quote": 14414.91751 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0719, "close": 0.0725, "volume": 489614.1, "close_time": 1761717599999, "quote_volume": 35446.90227, "trades": 207, "taker_buy_base": 270377.1, "taker_buy_quote": 19575.34334 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.0724, "high": 0.0729, "low": 0.0722, "close": 0.0728, "volume": 279207.9, "close_time": 1761721199999, "quote_volume": 20237.00335, "trades": 126, "taker_buy_base": 158347.5, "taker_buy_quote": 11482.70871 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.0727, "high": 0.0741, "low": 0.0725, "close": 0.0739, "volume": 1280115.9, "close_time": 1761724799999, "quote_volume": 93972.96229, "trades": 587, "taker_buy_base": 807314.1, "taker_buy_quote": 59257.4996 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0738, "high": 0.0739, "low": 0.0722, "close": 0.0725, "volume": 1166169.5, "close_time": 1761728399999, "quote_volume": 85209.72438, "trades": 437, "taker_buy_base": 518644.4, "taker_buy_quote": 37862.54131 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.0724, "high": 0.0733, "low": 0.0723, "close": 0.0728, "volume": 715590.9, "close_time": 1761731999999, "quote_volume": 52083.43346, "trades": 267, "taker_buy_base": 408000.8, "taker_buy_quote": 29712.96924 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.0727, "high": 0.0735, "low": 0.0726, "close": 0.0731, "volume": 631873.4, "close_time": 1761735599999, "quote_volume": 46120.66491, "trades": 256, "taker_buy_base": 257511.4, "taker_buy_quote": 18809.51337 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.073, "high": 0.0735, "low": 0.0728, "close": 0.0731, "volume": 288113.2, "close_time": 1761739199999, "quote_volume": 21090.80169, "trades": 159, "taker_buy_base": 152759.8, "taker_buy_quote": 11183.00588 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0731, "high": 0.0732, "low": 0.0725, "close": 0.0728, "volume": 317726.0, "close_time": 1761742799999, "quote_volume": 23137.18757, "trades": 169, "taker_buy_base": 140989.5, "taker_buy_quote": 10267.48671 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.0729, "high": 0.0734, "low": 0.0726, "close": 0.0728, "volume": 374725.2, "close_time": 1761746399999, "quote_volume": 27328.58889, "trades": 198, "taker_buy_base": 219469.9, "taker_buy_quote": 16013.38951 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.0728, "high": 0.0728, "low": 0.072, "close": 0.0724, "volume": 429863.6, "close_time": 1761749999999, "quote_volume": 31104.21476, "trades": 229, "taker_buy_base": 248482.4, "taker_buy_quote": 17991.56476 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0707, "close": 0.071, "volume": 734528.9, "close_time": 1761753599999, "quote_volume": 52434.83643, "trades": 293, "taker_buy_base": 375044.7, "taker_buy_quote": 26787.85598 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0709, "high": 0.0718, "low": 0.0705, "close": 0.0709, "volume": 429775.4, "close_time": 1761757199999, "quote_volume": 30506.48999, "trades": 213, "taker_buy_base": 223363.8, "taker_buy_quote": 15855.81119 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.0709, "high": 0.0727, "low": 0.0709, "close": 0.0727, "volume": 349569.2, "close_time": 1761760799999, "quote_volume": 25049.15478, "trades": 183, "taker_buy_base": 204541.4, "taker_buy_quote": 14647.90363 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.0726, "high": 0.0733, "low": 0.0688, "close": 0.0718, "volume": 1866520.5, "close_time": 1761764399999, "quote_volume": 132382.53498, "trades": 896, "taker_buy_base": 921474.0, "taker_buy_quote": 65296.38201 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.0719, "high": 0.0731, "low": 0.0714, "close": 0.0723, "volume": 634531.5, "close_time": 1761767999999, "quote_volume": 45825.06463, "trades": 271, "taker_buy_base": 350354.2, "taker_buy_quote": 25314.43605 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0724, "high": 0.0734, "low": 0.0717, "close": 0.073, "volume": 759696.0, "close_time": 1761771599999, "quote_volume": 55163.17635, "trades": 320, "taker_buy_base": 420825.8, "taker_buy_quote": 30571.64999 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.0729, "high": 0.0731, "low": 0.0726, "close": 0.0728, "volume": 368376.2, "close_time": 1761775199999, "quote_volume": 26829.42768, "trades": 123, "taker_buy_base": 158947.2, "taker_buy_quote": 11576.05256 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.0728, "high": 0.0731, "low": 0.0725, "close": 0.0727, "volume": 327776.3, "close_time": 1761778799999, "quote_volume": 23852.11867, "trades": 120, "taker_buy_base": 196117.6, "taker_buy_quote": 14265.18366 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0707, "close": 0.071, "volume": 446386.5, "close_time": 1761782399999, "quote_volume": 31791.59683, "trades": 177, "taker_buy_base": 211350.8, "taker_buy_quote": 15043.15005 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0709, "high": 0.0716, "low": 0.0704, "close": 0.0716, "volume": 488691.0, "close_time": 1761785999999, "quote_volume": 34744.04208, "trades": 200, "taker_buy_base": 247057.1, "taker_buy_quote": 17546.25457 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.0713, "high": 0.0716, "low": 0.0709, "close": 0.0712, "volume": 380305.8, "close_time": 1761789599999, "quote_volume": 27098.61957, "trades": 173, "taker_buy_base": 173932.3, "taker_buy_quote": 12402.99675 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.0712, "high": 0.0719, "low": 0.071, "close": 0.0719, "volume": 120927.8, "close_time": 1761793199999, "quote_volume": 8635.95892, "trades": 81, "taker_buy_base": 58531.4, "taker_buy_quote": 4183.09204 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.0719, "high": 0.0719, "low": 0.0708, "close": 0.0711, "volume": 176307.7, "close_time": 1761796799999, "quote_volume": 12563.65455, "trades": 97, "taker_buy_base": 102775.8, "taker_buy_quote": 7316.28019 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.071, "high": 0.071, "low": 0.0675, "close": 0.0689, "volume": 1090561.9, "close_time": 1761800399999, "quote_volume": 74926.03063, "trades": 522, "taker_buy_base": 551866.7, "taker_buy_quote": 37851.73804 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.0687, "high": 0.0702, "low": 0.0684, "close": 0.0699, "volume": 385703.4, "close_time": 1761803999999, "quote_volume": 26751.39703, "trades": 169, "taker_buy_base": 191732.8, "taker_buy_quote": 13292.13943 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.0699, "high": 0.07, "low": 0.0692, "close": 0.0695, "volume": 348623.8, "close_time": 1761807599999, "quote_volume": 24239.37724, "trades": 141, "taker_buy_base": 139383.7, "taker_buy_quote": 9683.34898 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.0695, "high": 0.0708, "low": 0.0693, "close": 0.0705, "volume": 557296.4, "close_time": 1761811199999, "quote_volume": 39124.90133, "trades": 231, "taker_buy_base": 303960.3, "taker_buy_quote": 21336.41819 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0694, "close": 0.0697, "volume": 293047.2, "close_time": 1761814799999, "quote_volume": 20526.0468, "trades": 117, "taker_buy_base": 137489.2, "taker_buy_quote": 9630.90997 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.0696, "high": 0.0699, "low": 0.0687, "close": 0.0689, "volume": 412068.4, "close_time": 1761818399999, "quote_volume": 28459.78349, "trades": 173, "taker_buy_base": 185900.4, "taker_buy_quote": 12839.65975 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.0686, "high": 0.0696, "low": 0.0685, "close": 0.0691, "volume": 1221081.6, "close_time": 1761821999999, "quote_volume": 84306.80096, "trades": 280, "taker_buy_base": 590223.9, "taker_buy_quote": 40774.28608 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.069, "high": 0.0697, "low": 0.0683, "close": 0.0683, "volume": 2280820.9, "close_time": 1761825599999, "quote_volume": 157688.06059, "trades": 484, "taker_buy_base": 1177483.5, "taker_buy_quote": 81398.76243 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0683, "high": 0.0686, "low": 0.0665, "close": 0.0673, "volume": 2194812.0, "close_time": 1761829199999, "quote_volume": 148421.25475, "trades": 578, "taker_buy_base": 1186404.4, "taker_buy_quote": 80240.87497 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.0672, "high": 0.0675, "low": 0.0657, "close": 0.0659, "volume": 1719911.7, "close_time": 1761832799999, "quote_volume": 114387.88463, "trades": 534, "taker_buy_base": 847561.4, "taker_buy_quote": 56399.83027 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.0657, "high": 0.0662, "low": 0.0651, "close": 0.0655, "volume": 1149166.8, "close_time": 1761836399999, "quote_volume": 75510.00095, "trades": 344, "taker_buy_base": 596245.3, "taker_buy_quote": 39208.28809 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.0655, "high": 0.0658, "low": 0.0645, "close": 0.065, "volume": 1100159.8, "close_time": 1761839999999, "quote_volume": 71570.33256, "trades": 300, "taker_buy_base": 614757.2, "taker_buy_quote": 40013.89763 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.065, "high": 0.0654, "low": 0.0642, "close": 0.0646, "volume": 1703556.4, "close_time": 1761843599999, "quote_volume": 110429.10149, "trades": 439, "taker_buy_base": 746680.6, "taker_buy_quote": 48406.28055 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.0645, "high": 0.0645, "low": 0.0628, "close": 0.0637, "volume": 884702.0, "close_time": 1761847199999, "quote_volume": 56290.06362, "trades": 330, "taker_buy_base": 430784.6, "taker_buy_quote": 27416.89857 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.0638, "high": 0.0641, "low": 0.0633, "close": 0.0641, "volume": 848770.5, "close_time": 1761850799999, "quote_volume": 54110.33953, "trades": 293, "taker_buy_base": 414144.1, "taker_buy_quote": 26410.52011 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.0642, "high": 0.0646, "low": 0.0637, "close": 0.0637, "volume": 1497899.2, "close_time": 1761854399999, "quote_volume": 96045.42104, "trades": 483, "taker_buy_base": 668083.6, "taker_buy_quote": 42826.20667 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0639, "high": 0.0642, "low": 0.0634, "close": 0.0641, "volume": 910459.6, "close_time": 1761857999999, "quote_volume": 58150.00413, "trades": 311, "taker_buy_base": 457843.0, "taker_buy_quote": 29232.32443 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.0641, "high": 0.0646, "low": 0.0638, "close": 0.0642, "volume": 608491.8, "close_time": 1761861599999, "quote_volume": 39061.95374, "trades": 189, "taker_buy_base": 242564.6, "taker_buy_quote": 15558.58515 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.0642, "high": 0.0643, "low": 0.064, "close": 0.0641, "volume": 425039.1, "close_time": 1761865199999, "quote_volume": 27239.71447, "trades": 129, "taker_buy_base": 198430.4, "taker_buy_quote": 12720.56434 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.0641, "high": 0.0642, "low": 0.0637, "close": 0.0641, "volume": 895945.4, "close_time": 1761868799999, "quote_volume": 57305.59922, "trades": 298, "taker_buy_base": 493198.8, "taker_buy_quote": 31542.48693 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0641, "high": 0.0651, "low": 0.064, "close": 0.0649, "volume": 848654.6, "close_time": 1761872399999, "quote_volume": 54785.59774, "trades": 281, "taker_buy_base": 461430.7, "taker_buy_quote": 29768.02878 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.0649, "high": 0.0653, "low": 0.0647, "close": 0.0649, "volume": 508238.9, "close_time": 1761875999999, "quote_volume": 33047.48706, "trades": 302, "taker_buy_base": 266622.2, "taker_buy_quote": 17342.31679 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.0649, "high": 0.0653, "low": 0.0646, "close": 0.065, "volume": 385069.9, "close_time": 1761879599999, "quote_volume": 24958.8308, "trades": 137, "taker_buy_base": 234799.4, "taker_buy_quote": 15214.76262 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.065, "high": 0.0658, "low": 0.0649, "close": 0.0652, "volume": 401677.3, "close_time": 1761883199999, "quote_volume": 26250.68625, "trades": 165, "taker_buy_base": 232848.2, "taker_buy_quote": 15217.55124 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0653, "high": 0.066, "low": 0.0652, "close": 0.0658, "volume": 520733.8, "close_time": 1761886799999, "quote_volume": 34213.98712, "trades": 201, "taker_buy_base": 252503.0, "taker_buy_quote": 16591.63142 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.0657, "high": 0.0658, "low": 0.0652, "close": 0.0655, "volume": 411426.5, "close_time": 1761890399999, "quote_volume": 26972.54924, "trades": 152, "taker_buy_base": 252917.2, "taker_buy_quote": 16579.97121 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.0655, "high": 0.0655, "low": 0.0651, "close": 0.0652, "volume": 276156.8, "close_time": 1761893999999, "quote_volume": 18047.16631, "trades": 92, "taker_buy_base": 161265.4, "taker_buy_quote": 10538.82378 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.0653, "high": 0.0655, "low": 0.0648, "close": 0.0651, "volume": 345007.9, "close_time": 1761897599999, "quote_volume": 22510.45779, "trades": 184, "taker_buy_base": 201062.6, "taker_buy_quote": 13116.85118 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.065, "high": 0.0654, "low": 0.0646, "close": 0.0654, "volume": 349768.6, "close_time": 1761901199999, "quote_volume": 22728.34911, "trades": 181, "taker_buy_base": 173268.2, "taker_buy_quote": 11266.37792 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.0655, "high": 0.0657, "low": 0.0645, "close": 0.0646, "volume": 395360.0, "close_time": 1761904799999, "quote_volume": 25701.4346, "trades": 172, "taker_buy_base": 176249.6, "taker_buy_quote": 11464.10446 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.0647, "high": 0.0651, "low": 0.0646, "close": 0.0648, "volume": 458570.6, "close_time": 1761908399999, "quote_volume": 29773.479, "trades": 167, "taker_buy_base": 254406.0, "taker_buy_quote": 16521.16669 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.0648, "high": 0.0658, "low": 0.0645, "close": 0.0658, "volume": 308696.1, "close_time": 1761911999999, "quote_volume": 20083.52827, "trades": 115, "taker_buy_base": 158347.4, "taker_buy_quote": 10311.66212 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0658, "high": 0.0661, "low": 0.065, "close": 0.065, "volume": 393570.5, "close_time": 1761915599999, "quote_volume": 25838.21419, "trades": 196, "taker_buy_base": 202685.2, "taker_buy_quote": 13305.94652 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.065, "high": 0.0657, "low": 0.0648, "close": 0.0655, "volume": 659314.5, "close_time": 1761919199999, "quote_volume": 42979.96357, "trades": 234, "taker_buy_base": 389239.8, "taker_buy_quote": 25373.84502 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.0656, "high": 0.0661, "low": 0.0649, "close": 0.0659, "volume": 556239.5, "close_time": 1761922799999, "quote_volume": 36392.54275, "trades": 251, "taker_buy_base": 233072.0, "taker_buy_quote": 15244.15733 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.0659, "high": 0.0664, "low": 0.0657, "close": 0.0658, "volume": 611760.5, "close_time": 1761926399999, "quote_volume": 40394.14715, "trades": 279, "taker_buy_base": 302147.0, "taker_buy_quote": 19943.62034 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0658, "high": 0.0663, "low": 0.0641, "close": 0.0642, "volume": 809350.5, "close_time": 1761929999999, "quote_volume": 52955.39894, "trades": 423, "taker_buy_base": 415616.4, "taker_buy_quote": 27213.97681 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.0642, "high": 0.0647, "low": 0.0636, "close": 0.0644, "volume": 937891.2, "close_time": 1761933599999, "quote_volume": 60230.78665, "trades": 459, "taker_buy_base": 427941.2, "taker_buy_quote": 27480.08964 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.0645, "high": 0.0658, "low": 0.0644, "close": 0.0653, "volume": 1106695.3, "close_time": 1761937199999, "quote_volume": 71978.26008, "trades": 504, "taker_buy_base": 601635.5, "taker_buy_quote": 39105.38073 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.0652, "high": 0.0664, "low": 0.0648, "close": 0.0662, "volume": 771787.4, "close_time": 1761940799999, "quote_volume": 50687.41114, "trades": 371, "taker_buy_base": 409836.7, "taker_buy_quote": 26921.04112 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0652, "close": 0.0653, "volume": 426710.6, "close_time": 1761944399999, "quote_volume": 28088.97285, "trades": 208, "taker_buy_base": 253642.2, "taker_buy_quote": 16704.30019 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.0653, "high": 0.0656, "low": 0.0651, "close": 0.0651, "volume": 302561.2, "close_time": 1761947999999, "quote_volume": 19747.34823, "trades": 146, "taker_buy_base": 154163.8, "taker_buy_quote": 10062.66405 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.0652, "high": 0.0657, "low": 0.0652, "close": 0.0657, "volume": 206166.5, "close_time": 1761951599999, "quote_volume": 13483.32513, "trades": 102, "taker_buy_base": 115371.5, "taker_buy_quote": 7541.78939 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.0655, "high": 0.0657, "low": 0.0654, "close": 0.0655, "volume": 248101.6, "close_time": 1761955199999, "quote_volume": 16258.2838, "trades": 125, "taker_buy_base": 152541.8, "taker_buy_quote": 9996.48607 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0655, "high": 0.0657, "low": 0.065, "close": 0.0657, "volume": 326056.0, "close_time": 1761958799999, "quote_volume": 21322.76081, "trades": 211, "taker_buy_base": 156678.3, "taker_buy_quote": 10245.10213 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.0659, "high": 0.0661, "low": 0.0652, "close": 0.0653, "volume": 340930.7, "close_time": 1761962399999, "quote_volume": 22419.81602, "trades": 163, "taker_buy_base": 143547.3, "taker_buy_quote": 9440.68637 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.0652, "high": 0.0658, "low": 0.0647, "close": 0.0658, "volume": 189643.7, "close_time": 1761965999999, "quote_volume": 12363.59614, "trades": 104, "taker_buy_base": 126854.1, "taker_buy_quote": 8271.25749 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.0657, "high": 0.0661, "low": 0.0655, "close": 0.0661, "volume": 424857.2, "close_time": 1761969599999, "quote_volume": 27948.9746, "trades": 156, "taker_buy_base": 176586.3, "taker_buy_quote": 11620.06433 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0661, "high": 0.0662, "low": 0.0656, "close": 0.0658, "volume": 453680.1, "close_time": 1761973199999, "quote_volume": 29876.18533, "trades": 248, "taker_buy_base": 219157.7, "taker_buy_quote": 14430.34892 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.0659, "high": 0.0659, "low": 0.0654, "close": 0.0657, "volume": 453586.9, "close_time": 1761976799999, "quote_volume": 29762.72845, "trades": 161, "taker_buy_base": 258739.3, "taker_buy_quote": 16974.51376 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.0657, "high": 0.0662, "low": 0.0656, "close": 0.0659, "volume": 327997.6, "close_time": 1761980399999, "quote_volume": 21618.55626, "trades": 148, "taker_buy_base": 163869.1, "taker_buy_quote": 10803.51422 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.066, "high": 0.067, "low": 0.066, "close": 0.067, "volume": 547979.3, "close_time": 1761983999999, "quote_volume": 36428.62775, "trades": 198, "taker_buy_base": 221131.4, "taker_buy_quote": 14699.0613 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0669, "high": 0.0673, "low": 0.0666, "close": 0.0672, "volume": 447133.5, "close_time": 1761987599999, "quote_volume": 29914.01076, "trades": 250, "taker_buy_base": 287893.8, "taker_buy_quote": 19256.92073 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.0672, "high": 0.0673, "low": 0.0663, "close": 0.0664, "volume": 615639.9, "close_time": 1761991199999, "quote_volume": 41094.80588, "trades": 250, "taker_buy_base": 171502.0, "taker_buy_quote": 11443.92032 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.0665, "high": 0.0668, "low": 0.0665, "close": 0.0667, "volume": 320525.7, "close_time": 1761994799999, "quote_volume": 21369.90644, "trades": 123, "taker_buy_base": 206955.9, "taker_buy_quote": 13796.9162 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.0667, "high": 0.0673, "low": 0.0667, "close": 0.0671, "volume": 901718.8, "close_time": 1761998399999, "quote_volume": 60429.506, "trades": 180, "taker_buy_base": 560772.4, "taker_buy_quote": 37537.02886 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0671, "close": 0.0673, "volume": 408264.3, "close_time": 1762001999999, "quote_volume": 27497.60505, "trades": 118, "taker_buy_base": 146628.4, "taker_buy_quote": 9879.15897 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.0673, "high": 0.0674, "low": 0.0664, "close": 0.0668, "volume": 381857.9, "close_time": 1762005599999, "quote_volume": 25581.78129, "trades": 160, "taker_buy_base": 201737.4, "taker_buy_quote": 13526.17416 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.0669, "high": 0.0672, "low": 0.0661, "close": 0.0665, "volume": 572655.2, "close_time": 1762009199999, "quote_volume": 38060.83178, "trades": 224, "taker_buy_base": 261371.3, "taker_buy_quote": 17370.90456 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.0665, "high": 0.0673, "low": 0.0663, "close": 0.0673, "volume": 437136.7, "close_time": 1762012799999, "quote_volume": 29232.71503, "trades": 193, "taker_buy_base": 231915.5, "taker_buy_quote": 15508.81056 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0673, "high": 0.0684, "low": 0.0673, "close": 0.0684, "volume": 437769.9, "close_time": 1762016399999, "quote_volume": 29748.00231, "trades": 172, "taker_buy_base": 258442.3, "taker_buy_quote": 17565.14374 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0679, "close": 0.0683, "volume": 432357.2, "close_time": 1762019999999, "quote_volume": 29454.64393, "trades": 179, "taker_buy_base": 203970.8, "taker_buy_quote": 13893.09363 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.0682, "high": 0.0683, "low": 0.0678, "close": 0.0683, "volume": 349840.0, "close_time": 1762023599999, "quote_volume": 23787.52091, "trades": 143, "taker_buy_base": 190060.6, "taker_buy_quote": 12928.78725 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.0681, "high": 0.0683, "low": 0.0679, "close": 0.0682, "volume": 249297.6, "close_time": 1762027199999, "quote_volume": 16968.0761, "trades": 91, "taker_buy_base": 135376.1, "taker_buy_quote": 9216.50622 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0683, "high": 0.0691, "low": 0.0682, "close": 0.0686, "volume": 250924.9, "close_time": 1762030799999, "quote_volume": 17225.79435, "trades": 102, "taker_buy_base": 140647.6, "taker_buy_quote": 9652.9888 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0677, "close": 0.0677, "volume": 137129.5, "close_time": 1762034399999, "quote_volume": 9367.38825, "trades": 66, "taker_buy_base": 56363.1, "taker_buy_quote": 3852.87586 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.0677, "high": 0.068, "low": 0.0675, "close": 0.068, "volume": 152316.1, "close_time": 1762037999999, "quote_volume": 10306.71908, "trades": 70, "taker_buy_base": 99409.0, "taker_buy_quote": 6728.29797 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.0679, "high": 0.0682, "low": 0.0679, "close": 0.0682, "volume": 76453.5, "close_time": 1762041599999, "quote_volume": 5201.7961, "trades": 32, "taker_buy_base": 48740.7, "taker_buy_quote": 3316.59696 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0669, "close": 0.0674, "volume": 683827.9, "close_time": 1762045199999, "quote_volume": 46103.27569, "trades": 233, "taker_buy_base": 293922.3, "taker_buy_quote": 19821.14325 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.0674, "high": 0.0675, "low": 0.0671, "close": 0.0673, "volume": 265847.4, "close_time": 1762048799999, "quote_volume": 17901.74105, "trades": 118, "taker_buy_base": 127324.9, "taker_buy_quote": 8574.33841 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.0672, "high": 0.0678, "low": 0.0672, "close": 0.0673, "volume": 296838.3, "close_time": 1762052399999, "quote_volume": 20022.20721, "trades": 126, "taker_buy_base": 165230.5, "taker_buy_quote": 11140.68044 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0669, "close": 0.067, "volume": 224307.0, "close_time": 1762055999999, "quote_volume": 15052.86511, "trades": 83, "taker_buy_base": 121705.6, "taker_buy_quote": 8168.75058 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0671, "high": 0.0684, "low": 0.0671, "close": 0.0683, "volume": 341471.1, "close_time": 1762059599999, "quote_volume": 23102.36493, "trades": 127, "taker_buy_base": 209073.7, "taker_buy_quote": 14136.19253 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0676, "close": 0.0682, "volume": 252703.4, "close_time": 1762063199999, "quote_volume": 17166.5148, "trades": 109, "taker_buy_base": 139248.1, "taker_buy_quote": 9459.1967 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.0682, "high": 0.0685, "low": 0.068, "close": 0.0685, "volume": 146380.9, "close_time": 1762066799999, "quote_volume": 9981.32296, "trades": 85, "taker_buy_base": 81579.7, "taker_buy_quote": 5563.79126 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.0683, "high": 0.0694, "low": 0.0682, "close": 0.0694, "volume": 465417.4, "close_time": 1762070399999, "quote_volume": 32032.74196, "trades": 197, "taker_buy_base": 246912.1, "taker_buy_quote": 17001.13639 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0678, "close": 0.068, "volume": 717814.5, "close_time": 1762073999999, "quote_volume": 49098.15993, "trades": 197, "taker_buy_base": 187603.9, "taker_buy_quote": 12824.55336 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.0681, "high": 0.0686, "low": 0.0671, "close": 0.0672, "volume": 885942.1, "close_time": 1762077599999, "quote_volume": 60024.06575, "trades": 280, "taker_buy_base": 437410.2, "taker_buy_quote": 29695.82682 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0667, "close": 0.0668, "volume": 539242.6, "close_time": 1762081199999, "quote_volume": 36161.77844, "trades": 212, "taker_buy_base": 230370.2, "taker_buy_quote": 15468.36753 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.0669, "high": 0.068, "low": 0.0669, "close": 0.0677, "volume": 629800.9, "close_time": 1762084799999, "quote_volume": 42548.92025, "trades": 195, "taker_buy_base": 362219.5, "taker_buy_quote": 24455.45355 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0678, "high": 0.0684, "low": 0.0674, "close": 0.0674, "volume": 805471.0, "close_time": 1762088399999, "quote_volume": 54659.84138, "trades": 363, "taker_buy_base": 309777.9, "taker_buy_quote": 21016.02834 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.0674, "high": 0.0675, "low": 0.0664, "close": 0.0666, "volume": 505336.8, "close_time": 1762091999999, "quote_volume": 33745.13757, "trades": 237, "taker_buy_base": 296832.8, "taker_buy_quote": 19820.77201 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.0666, "high": 0.0668, "low": 0.065, "close": 0.0653, "volume": 658197.2, "close_time": 1762095599999, "quote_volume": 43285.6633, "trades": 385, "taker_buy_base": 320043.3, "taker_buy_quote": 21032.01878 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.0653, "high": 0.0659, "low": 0.065, "close": 0.0652, "volume": 393533.3, "close_time": 1762099199999, "quote_volume": 25744.1115, "trades": 248, "taker_buy_base": 185814.5, "taker_buy_quote": 12154.57162 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0651, "high": 0.0656, "low": 0.0642, "close": 0.0656, "volume": 689310.8, "close_time": 1762102799999, "quote_volume": 44758.45313, "trades": 245, "taker_buy_base": 278762.1, "taker_buy_quote": 18115.62945 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.0656, "high": 0.0657, "low": 0.0651, "close": 0.0653, "volume": 413098.0, "close_time": 1762106399999, "quote_volume": 27023.42059, "trades": 131, "taker_buy_base": 199245.7, "taker_buy_quote": 13034.10329 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.0654, "high": 0.0654, "low": 0.065, "close": 0.065, "volume": 434859.8, "close_time": 1762109999999, "quote_volume": 28327.97472, "trades": 158, "taker_buy_base": 221462.2, "taker_buy_quote": 14432.40103 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.065, "high": 0.065, "low": 0.0644, "close": 0.0648, "volume": 294168.2, "close_time": 1762113599999, "quote_volume": 19023.94583, "trades": 124, "taker_buy_base": 160185.6, "taker_buy_quote": 10365.32476 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0648, "high": 0.0649, "low": 0.0646, "close": 0.0648, "volume": 395227.5, "close_time": 1762117199999, "quote_volume": 25588.70842, "trades": 137, "taker_buy_base": 137497.2, "taker_buy_quote": 8903.78854 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.0648, "high": 0.065, "low": 0.0643, "close": 0.0647, "volume": 1349161.0, "close_time": 1762120799999, "quote_volume": 87153.92642, "trades": 352, "taker_buy_base": 322086.6, "taker_buy_quote": 20807.78981 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0642, "close": 0.0645, "volume": 385314.6, "close_time": 1762124399999, "quote_volume": 24865.26491, "trades": 173, "taker_buy_base": 211473.1, "taker_buy_quote": 13652.27004 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.0646, "high": 0.0666, "low": 0.0646, "close": 0.0664, "volume": 1073476.9, "close_time": 1762127999999, "quote_volume": 70776.78121, "trades": 417, "taker_buy_base": 555118.2, "taker_buy_quote": 36562.83388 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0646, "close": 0.0646, "volume": 770976.3, "close_time": 1762131599999, "quote_volume": 50515.89424, "trades": 265, "taker_buy_base": 452719.4, "taker_buy_quote": 29608.15951 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.0645, "high": 0.0649, "low": 0.0637, "close": 0.0638, "volume": 592219.4, "close_time": 1762135199999, "quote_volume": 38135.44256, "trades": 248, "taker_buy_base": 338830.4, "taker_buy_quote": 21822.75232 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.0638, "high": 0.0639, "low": 0.0626, "close": 0.0633, "volume": 920086.8, "close_time": 1762138799999, "quote_volume": 58064.45441, "trades": 385, "taker_buy_base": 511834.0, "taker_buy_quote": 32297.8059 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.0632, "high": 0.0632, "low": 0.0608, "close": 0.0608, "volume": 1400185.2, "close_time": 1762142399999, "quote_volume": 86872.1272, "trades": 488, "taker_buy_base": 701211.3, "taker_buy_quote": 43514.87624 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0607, "high": 0.0612, "low": 0.0603, "close": 0.0611, "volume": 1118183.4, "close_time": 1762145999999, "quote_volume": 67913.29604, "trades": 380, "taker_buy_base": 672899.6, "taker_buy_quote": 40890.94223 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.0612, "high": 0.0617, "low": 0.0606, "close": 0.0607, "volume": 585409.2, "close_time": 1762149599999, "quote_volume": 35858.6979, "trades": 275, "taker_buy_base": 287427.9, "taker_buy_quote": 17617.35652 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.0606, "high": 0.061, "low": 0.06, "close": 0.0609, "volume": 754159.3, "close_time": 1762153199999, "quote_volume": 45637.36665, "trades": 250, "taker_buy_base": 329440.1, "taker_buy_quote": 19977.52299 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.0608, "high": 0.0618, "low": 0.0605, "close": 0.0613, "volume": 1674996.4, "close_time": 1762156799999, "quote_volume": 102480.67251, "trades": 425, "taker_buy_base": 571524.5, "taker_buy_quote": 35018.5653 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0612, "high": 0.0615, "low": 0.0608, "close": 0.0614, "volume": 525487.8, "close_time": 1762160399999, "quote_volume": 32083.71477, "trades": 228, "taker_buy_base": 304737.3, "taker_buy_quote": 18612.69095 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.0613, "high": 0.0622, "low": 0.0604, "close": 0.0605, "volume": 631969.3, "close_time": 1762163999999, "quote_volume": 38846.3403, "trades": 257, "taker_buy_base": 339994.4, "taker_buy_quote": 20910.54119 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.0605, "high": 0.0608, "low": 0.0589, "close": 0.0592, "volume": 1891025.8, "close_time": 1762167599999, "quote_volume": 113623.64728, "trades": 463, "taker_buy_base": 802440.3, "taker_buy_quote": 48356.36833 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.0593, "high": 0.0604, "low": 0.0593, "close": 0.0599, "volume": 1069038.0, "close_time": 1762171199999, "quote_volume": 64161.01129, "trades": 351, "taker_buy_base": 549395.4, "taker_buy_quote": 32990.87568 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.06, "high": 0.0604, "low": 0.0595, "close": 0.0595, "volume": 878523.1, "close_time": 1762174799999, "quote_volume": 52675.85563, "trades": 264, "taker_buy_base": 561153.4, "taker_buy_quote": 33644.24179 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.0594, "high": 0.0597, "low": 0.0587, "close": 0.0589, "volume": 1199166.3, "close_time": 1762178399999, "quote_volume": 70914.87989, "trades": 358, "taker_buy_base": 603742.3, "taker_buy_quote": 35701.06359 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.0589, "high": 0.0599, "low": 0.0589, "close": 0.0595, "volume": 648831.8, "close_time": 1762181999999, "quote_volume": 38450.15817, "trades": 276, "taker_buy_base": 337681.8, "taker_buy_quote": 20022.97222 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0531, "close": 0.0555, "volume": 3878928.3, "close_time": 1762185599999, "quote_volume": 216833.69592, "trades": 1982, "taker_buy_base": 2002130.5, "taker_buy_quote": 111899.24281 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0555, "high": 0.0566, "low": 0.0551, "close": 0.0557, "volume": 1159495.8, "close_time": 1762189199999, "quote_volume": 64844.24726, "trades": 443, "taker_buy_base": 679057.4, "taker_buy_quote": 37949.63373 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.0557, "high": 0.0583, "low": 0.0554, "close": 0.0577, "volume": 1886238.7, "close_time": 1762192799999, "quote_volume": 107136.43046, "trades": 719, "taker_buy_base": 967709.5, "taker_buy_quote": 55104.36204 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.0577, "high": 0.0581, "low": 0.0568, "close": 0.0569, "volume": 597111.8, "close_time": 1762196399999, "quote_volume": 34305.30458, "trades": 274, "taker_buy_base": 334973.8, "taker_buy_quote": 19247.08685 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.0569, "high": 0.0569, "low": 0.0561, "close": 0.0561, "volume": 613633.2, "close_time": 1762199999999, "quote_volume": 34625.8846, "trades": 312, "taker_buy_base": 365229.6, "taker_buy_quote": 20610.16821 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.056, "high": 0.0562, "low": 0.055, "close": 0.0553, "volume": 649770.3, "close_time": 1762203599999, "quote_volume": 36072.60101, "trades": 268, "taker_buy_base": 354249.3, "taker_buy_quote": 19665.64232 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.0554, "high": 0.0565, "low": 0.055, "close": 0.056, "volume": 1081412.6, "close_time": 1762207199999, "quote_volume": 60413.05818, "trades": 396, "taker_buy_base": 529587.9, "taker_buy_quote": 29558.56151 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.0561, "high": 0.0564, "low": 0.0555, "close": 0.0557, "volume": 1219889.2, "close_time": 1762210799999, "quote_volume": 68361.72847, "trades": 360, "taker_buy_base": 601131.2, "taker_buy_quote": 33669.43937 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.0557, "high": 0.0588, "low": 0.0552, "close": 0.0583, "volume": 2225470.3, "close_time": 1762214399999, "quote_volume": 127840.55834, "trades": 966, "taker_buy_base": 1224701.9, "taker_buy_quote": 70338.16993 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0582, "high": 0.0586, "low": 0.0571, "close": 0.0579, "volume": 1714496.9, "close_time": 1762217999999, "quote_volume": 99331.38387, "trades": 578, "taker_buy_base": 974587.6, "taker_buy_quote": 56508.15445 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.058, "high": 0.0582, "low": 0.0574, "close": 0.0578, "volume": 919425.2, "close_time": 1762221599999, "quote_volume": 53164.48709, "trades": 338, "taker_buy_base": 443825.9, "taker_buy_quote": 25665.23631 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.0577, "high": 0.0582, "low": 0.0575, "close": 0.0579, "volume": 824267.8, "close_time": 1762225199999, "quote_volume": 47669.3876, "trades": 273, "taker_buy_base": 438697.0, "taker_buy_quote": 25372.0785 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.0579, "high": 0.0587, "low": 0.0578, "close": 0.0582, "volume": 890974.4, "close_time": 1762228799999, "quote_volume": 51808.92972, "trades": 301, "taker_buy_base": 428853.1, "taker_buy_quote": 24911.79374 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0583, "high": 0.0586, "low": 0.0576, "close": 0.0576, "volume": 692767.8, "close_time": 1762232399999, "quote_volume": 40246.45973, "trades": 273, "taker_buy_base": 258386.6, "taker_buy_quote": 15013.43239 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.0576, "high": 0.058, "low": 0.0548, "close": 0.055, "volume": 1448162.1, "close_time": 1762235999999, "quote_volume": 80989.85064, "trades": 538, "taker_buy_base": 734315.4, "taker_buy_quote": 40999.86069 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.055, "high": 0.0573, "low": 0.0549, "close": 0.0558, "volume": 1306752.1, "close_time": 1762239599999, "quote_volume": 73347.26753, "trades": 495, "taker_buy_base": 721228.8, "taker_buy_quote": 40500.98459 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.0557, "high": 0.0558, "low": 0.0548, "close": 0.0553, "volume": 1778837.9, "close_time": 1762243199999, "quote_volume": 98557.1792, "trades": 522, "taker_buy_base": 750883.5, "taker_buy_quote": 41540.50258 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0553, "high": 0.0571, "low": 0.055, "close": 0.0561, "volume": 1210567.0, "close_time": 1762246799999, "quote_volume": 67845.18127, "trades": 442, "taker_buy_base": 668243.9, "taker_buy_quote": 37409.83377 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0557, "close": 0.0562, "volume": 660635.9, "close_time": 1762250399999, "quote_volume": 36991.98638, "trades": 247, "taker_buy_base": 301768.8, "taker_buy_quote": 16902.37683 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.0562, "high": 0.0566, "low": 0.056, "close": 0.0561, "volume": 815255.8, "close_time": 1762253999999, "quote_volume": 45816.67741, "trades": 264, "taker_buy_base": 430078.2, "taker_buy_quote": 24180.68744 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.0561, "high": 0.0569, "low": 0.0558, "close": 0.0563, "volume": 1018903.0, "close_time": 1762257599999, "quote_volume": 57427.19755, "trades": 313, "taker_buy_base": 507511.7, "taker_buy_quote": 28604.45576 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0563, "high": 0.0563, "low": 0.0555, "close": 0.0557, "volume": 614964.7, "close_time": 1762261199999, "quote_volume": 34364.97705, "trades": 213, "taker_buy_base": 323208.4, "taker_buy_quote": 18059.55191 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.0557, "high": 0.0559, "low": 0.055, "close": 0.0555, "volume": 657238.8, "close_time": 1762264799999, "quote_volume": 36443.18725, "trades": 245, "taker_buy_base": 355189.7, "taker_buy_quote": 19691.10707 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.0554, "high": 0.0576, "low": 0.0549, "close": 0.0572, "volume": 1303938.2, "close_time": 1762268399999, "quote_volume": 72771.68345, "trades": 508, "taker_buy_base": 670709.3, "taker_buy_quote": 37427.07214 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.0572, "high": 0.0576, "low": 0.0559, "close": 0.0561, "volume": 942789.6, "close_time": 1762271999999, "quote_volume": 53613.79034, "trades": 402, "taker_buy_base": 459497.8, "taker_buy_quote": 26136.61328 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0562, "high": 0.0566, "low": 0.0547, "close": 0.055, "volume": 1026968.1, "close_time": 1762275599999, "quote_volume": 57185.39889, "trades": 407, "taker_buy_base": 464077.5, "taker_buy_quote": 25840.40013 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.0549, "high": 0.0557, "low": 0.0532, "close": 0.055, "volume": 1630321.4, "close_time": 1762279199999, "quote_volume": 88872.38996, "trades": 550, "taker_buy_base": 778798.4, "taker_buy_quote": 42463.13317 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.055, "high": 0.055, "low": 0.0521, "close": 0.0542, "volume": 1569444.7, "close_time": 1762282799999, "quote_volume": 84087.80085, "trades": 626, "taker_buy_base": 805996.5, "taker_buy_quote": 43246.21801 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.0542, "high": 0.0548, "low": 0.0534, "close": 0.0534, "volume": 1142470.1, "close_time": 1762286399999, "quote_volume": 61821.65547, "trades": 417, "taker_buy_base": 575632.9, "taker_buy_quote": 31144.08597 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0535, "high": 0.0545, "low": 0.0502, "close": 0.0537, "volume": 2943132.2, "close_time": 1762289999999, "quote_volume": 153248.93598, "trades": 1127, "taker_buy_base": 1513526.9, "taker_buy_quote": 78804.52343 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.0538, "high": 0.0541, "low": 0.0508, "close": 0.0535, "volume": 2713704.4, "close_time": 1762293599999, "quote_volume": 142763.78177, "trades": 1033, "taker_buy_base": 1300167.3, "taker_buy_quote": 68335.15474 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.0535, "high": 0.0551, "low": 0.0533, "close": 0.0545, "volume": 1368736.6, "close_time": 1762297199999, "quote_volume": 74388.82732, "trades": 664, "taker_buy_base": 608943.8, "taker_buy_quote": 33079.65139 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.0544, "high": 0.0549, "low": 0.0541, "close": 0.0542, "volume": 972062.3, "close_time": 1762300799999, "quote_volume": 52833.42161, "trades": 297, "taker_buy_base": 432964.1, "taker_buy_quote": 23539.93526 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0534, "close": 0.0538, "volume": 838649.3, "close_time": 1762304399999, "quote_volume": 45185.61668, "trades": 321, "taker_buy_base": 384606.8, "taker_buy_quote": 20706.08173 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.0537, "high": 0.0537, "low": 0.051, "close": 0.0533, "volume": 1430748.3, "close_time": 1762307999999, "quote_volume": 74857.4125, "trades": 582, "taker_buy_base": 676249.4, "taker_buy_quote": 35380.87748 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.0534, "high": 0.0549, "low": 0.0534, "close": 0.0547, "volume": 1415777.7, "close_time": 1762311599999, "quote_volume": 76681.68811, "trades": 566, "taker_buy_base": 714987.7, "taker_buy_quote": 38722.58267 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.0548, "high": 0.0552, "low": 0.0545, "close": 0.055, "volume": 1034770.4, "close_time": 1762315199999, "quote_volume": 56890.30428, "trades": 419, "taker_buy_base": 490343.3, "taker_buy_quote": 26952.82286 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0543, "close": 0.0543, "volume": 1057169.9, "close_time": 1762318799999, "quote_volume": 57770.74597, "trades": 316, "taker_buy_base": 588976.0, "taker_buy_quote": 32183.32922 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.0544, "high": 0.0549, "low": 0.0544, "close": 0.0546, "volume": 954975.4, "close_time": 1762322399999, "quote_volume": 52128.20357, "trades": 219, "taker_buy_base": 537962.7, "taker_buy_quote": 29378.6815 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.0545, "high": 0.055, "low": 0.0538, "close": 0.055, "volume": 1365577.0, "close_time": 1762325999999, "quote_volume": 74206.38186, "trades": 495, "taker_buy_base": 782545.9, "taker_buy_quote": 42523.12185 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.055, "high": 0.0553, "low": 0.0546, "close": 0.0553, "volume": 628869.5, "close_time": 1762329599999, "quote_volume": 34544.35015, "trades": 241, "taker_buy_base": 314558.5, "taker_buy_quote": 17287.8578 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0538, "close": 0.0542, "volume": 1137944.9, "close_time": 1762333199999, "quote_volume": 62080.86686, "trades": 357, "taker_buy_base": 563803.0, "taker_buy_quote": 30740.73126 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.0542, "high": 0.0548, "low": 0.0541, "close": 0.0546, "volume": 648968.3, "close_time": 1762336799999, "quote_volume": 35355.32559, "trades": 216, "taker_buy_base": 297264.0, "taker_buy_quote": 16197.17683 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.0545, "high": 0.0546, "low": 0.0535, "close": 0.0535, "volume": 708362.8, "close_time": 1762340399999, "quote_volume": 38412.13544, "trades": 291, "taker_buy_base": 359234.7, "taker_buy_quote": 19491.57856 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.0536, "high": 0.0549, "low": 0.0535, "close": 0.0547, "volume": 502924.9, "close_time": 1762343999999, "quote_volume": 27325.36853, "trades": 203, "taker_buy_base": 269706.1, "taker_buy_quote": 14650.53752 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0548, "high": 0.0554, "low": 0.0547, "close": 0.055, "volume": 582226.1, "close_time": 1762347599999, "quote_volume": 31986.69008, "trades": 209, "taker_buy_base": 272894.0, "taker_buy_quote": 14999.08543 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.055, "high": 0.0557, "low": 0.0548, "close": 0.0555, "volume": 562966.4, "close_time": 1762351199999, "quote_volume": 31029.33065, "trades": 222, "taker_buy_base": 332418.1, "taker_buy_quote": 18328.56633 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.0555, "high": 0.0563, "low": 0.0549, "close": 0.0559, "volume": 904139.6, "close_time": 1762354799999, "quote_volume": 50206.71343, "trades": 372, "taker_buy_base": 401780.9, "taker_buy_quote": 22301.12763 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.0559, "high": 0.0562, "low": 0.0555, "close": 0.0562, "volume": 600716.6, "close_time": 1762358399999, "quote_volume": 33574.67402, "trades": 267, "taker_buy_base": 297153.8, "taker_buy_quote": 16610.07249 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0562, "high": 0.0562, "low": 0.0552, "close": 0.056, "volume": 702828.7, "close_time": 1762361999999, "quote_volume": 39129.64436, "trades": 325, "taker_buy_base": 353004.3, "taker_buy_quote": 19651.17183 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.0559, "high": 0.0565, "low": 0.0557, "close": 0.0561, "volume": 600367.8, "close_time": 1762365599999, "quote_volume": 33667.3034, "trades": 198, "taker_buy_base": 348761.5, "taker_buy_quote": 19565.09364 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.0561, "high": 0.0568, "low": 0.056, "close": 0.0566, "volume": 500516.0, "close_time": 1762369199999, "quote_volume": 28167.12622, "trades": 170, "taker_buy_base": 236813.0, "taker_buy_quote": 13328.91706 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.0565, "high": 0.0567, "low": 0.0561, "close": 0.0563, "volume": 429836.5, "close_time": 1762372799999, "quote_volume": 24275.23992, "trades": 158, "taker_buy_base": 205653.9, "taker_buy_quote": 11607.50992 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0563, "high": 0.0568, "low": 0.056, "close": 0.0562, "volume": 472998.6, "close_time": 1762376399999, "quote_volume": 26647.36568, "trades": 164, "taker_buy_base": 229322.1, "taker_buy_quote": 12917.30991 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.0561, "high": 0.0568, "low": 0.0558, "close": 0.0566, "volume": 615176.6, "close_time": 1762379999999, "quote_volume": 34629.22625, "trades": 201, "taker_buy_base": 320593.7, "taker_buy_quote": 18053.11588 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.0567, "high": 0.0568, "low": 0.0564, "close": 0.0567, "volume": 319086.0, "close_time": 1762383599999, "quote_volume": 18064.80686, "trades": 126, "taker_buy_base": 157295.5, "taker_buy_quote": 8904.43161 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.0567, "high": 0.0567, "low": 0.0563, "close": 0.0563, "volume": 451846.3, "close_time": 1762387199999, "quote_volume": 25551.41112, "trades": 175, "taker_buy_base": 269236.8, "taker_buy_quote": 15228.22038 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0562, "high": 0.0562, "low": 0.0557, "close": 0.0559, "volume": 426165.0, "close_time": 1762390799999, "quote_volume": 23835.09503, "trades": 155, "taker_buy_base": 238234.6, "taker_buy_quote": 13321.85727 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.0559, "high": 0.0559, "low": 0.055, "close": 0.0556, "volume": 614898.6, "close_time": 1762394399999, "quote_volume": 34056.0833, "trades": 227, "taker_buy_base": 292788.4, "taker_buy_quote": 16209.69001 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.0555, "high": 0.0562, "low": 0.055, "close": 0.056, "volume": 484965.8, "close_time": 1762397999999, "quote_volume": 26941.05307, "trades": 169, "taker_buy_base": 255297.3, "taker_buy_quote": 14178.75369 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.0561, "high": 0.0576, "low": 0.056, "close": 0.0573, "volume": 1667164.9, "close_time": 1762401599999, "quote_volume": 94938.86728, "trades": 386, "taker_buy_base": 853160.3, "taker_buy_quote": 48602.66207 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0572, "high": 0.058, "low": 0.0571, "close": 0.0578, "volume": 693107.1, "close_time": 1762405199999, "quote_volume": 39863.0981, "trades": 229, "taker_buy_base": 429794.4, "taker_buy_quote": 24718.43587 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.0577, "high": 0.0579, "low": 0.0563, "close": 0.0563, "volume": 580315.7, "close_time": 1762408799999, "quote_volume": 33058.76741, "trades": 186, "taker_buy_base": 266703.9, "taker_buy_quote": 15180.31008 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.0563, "high": 0.0568, "low": 0.056, "close": 0.0565, "volume": 531599.6, "close_time": 1762412399999, "quote_volume": 30021.53042, "trades": 178, "taker_buy_base": 297067.5, "taker_buy_quote": 16778.03265 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.0565, "high": 0.0578, "low": 0.0565, "close": 0.0572, "volume": 2090085.1, "close_time": 1762415999999, "quote_volume": 119709.3182, "trades": 674, "taker_buy_base": 1141537.3, "taker_buy_quote": 65401.90461 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0571, "high": 0.061, "low": 0.057, "close": 0.0589, "volume": 6903984.6, "close_time": 1762419599999, "quote_volume": 408387.88081, "trades": 2430, "taker_buy_base": 3101801.1, "taker_buy_quote": 183203.96313 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.0588, "high": 0.0624, "low": 0.0586, "close": 0.0614, "volume": 7654669.8, "close_time": 1762423199999, "quote_volume": 464222.90003, "trades": 4039, "taker_buy_base": 3755868.2, "taker_buy_quote": 227981.01365 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.0615, "high": 0.073, "low": 0.0615, "close": 0.0638, "volume": 23572786.0, "close_time": 1762426799999, "quote_volume": 1574214.26492, "trades": 11930, "taker_buy_base": 11034273.2, "taker_buy_quote": 737628.03385 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.0638, "high": 0.0644, "low": 0.0612, "close": 0.0618, "volume": 5015661.0, "close_time": 1762430399999, "quote_volume": 313368.97535, "trades": 1908, "taker_buy_base": 2422715.5, "taker_buy_quote": 151521.95109 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0618, "high": 0.062, "low": 0.0591, "close": 0.0601, "volume": 4116048.2, "close_time": 1762433999999, "quote_volume": 249138.84594, "trades": 1758, "taker_buy_base": 1893994.0, "taker_buy_quote": 114814.72198 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.0601, "high": 0.0625, "low": 0.0601, "close": 0.0617, "volume": 2269375.5, "close_time": 1762437599999, "quote_volume": 139313.94501, "trades": 818, "taker_buy_base": 1218437.7, "taker_buy_quote": 74867.30051 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.0616, "high": 0.0617, "low": 0.06, "close": 0.0603, "volume": 1931522.6, "close_time": 1762441199999, "quote_volume": 117886.14135, "trades": 729, "taker_buy_base": 950953.2, "taker_buy_quote": 58052.33654 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.0603, "high": 0.0609, "low": 0.0584, "close": 0.0587, "volume": 2374152.2, "close_time": 1762444799999, "quote_volume": 140960.36539, "trades": 817, "taker_buy_base": 1075638.2, "taker_buy_quote": 63877.53402 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0588, "high": 0.0599, "low": 0.0581, "close": 0.0585, "volume": 1980045.7, "close_time": 1762448399999, "quote_volume": 116683.48558, "trades": 738, "taker_buy_base": 1051918.3, "taker_buy_quote": 62066.16645 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.0586, "high": 0.0602, "low": 0.0585, "close": 0.0599, "volume": 1487708.6, "close_time": 1762451999999, "quote_volume": 88326.9943, "trades": 533, "taker_buy_base": 657940.7, "taker_buy_quote": 39104.7572 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.0599, "high": 0.0604, "low": 0.0591, "close": 0.0602, "volume": 802749.2, "close_time": 1762455599999, "quote_volume": 47982.05644, "trades": 324, "taker_buy_base": 394692.1, "taker_buy_quote": 23608.13796 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.0601, "high": 0.0606, "low": 0.0598, "close": 0.0605, "volume": 627579.5, "close_time": 1762459199999, "quote_volume": 37828.70696, "trades": 227, "taker_buy_base": 349940.5, "taker_buy_quote": 21099.84582 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0604, "high": 0.0609, "low": 0.0596, "close": 0.0603, "volume": 1108952.5, "close_time": 1762462799999, "quote_volume": 66745.5285, "trades": 397, "taker_buy_base": 730892.8, "taker_buy_quote": 43976.04912 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.0603, "high": 0.0619, "low": 0.0602, "close": 0.061, "volume": 1460398.7, "close_time": 1762466399999, "quote_volume": 89199.08685, "trades": 558, "taker_buy_base": 686099.3, "taker_buy_quote": 41917.80359 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.0609, "high": 0.0614, "low": 0.0598, "close": 0.0605, "volume": 967531.5, "close_time": 1762469999999, "quote_volume": 58794.6544, "trades": 294, "taker_buy_base": 550838.7, "taker_buy_quote": 33470.01598 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.0605, "high": 0.061, "low": 0.0593, "close": 0.061, "volume": 1008088.6, "close_time": 1762473599999, "quote_volume": 60538.78291, "trades": 498, "taker_buy_base": 586539.8, "taker_buy_quote": 35250.65017 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.061, "high": 0.0616, "low": 0.0603, "close": 0.0611, "volume": 1219655.6, "close_time": 1762477199999, "quote_volume": 74366.97251, "trades": 549, "taker_buy_base": 617883.4, "taker_buy_quote": 37668.72536 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.061, "high": 0.063, "low": 0.0607, "close": 0.062, "volume": 2627371.5, "close_time": 1762480799999, "quote_volume": 163074.826, "trades": 814, "taker_buy_base": 1317324.7, "taker_buy_quote": 81516.07879 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.0621, "high": 0.067, "low": 0.0616, "close": 0.0657, "volume": 6422571.8, "close_time": 1762484399999, "quote_volume": 415317.03667, "trades": 2431, "taker_buy_base": 3423429.6, "taker_buy_quote": 220961.9173 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.0658, "high": 0.0696, "low": 0.0656, "close": 0.068, "volume": 7066158.6, "close_time": 1762487999999, "quote_volume": 480076.8301, "trades": 2593, "taker_buy_base": 3385683.4, "taker_buy_quote": 229969.11392 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.068, "high": 0.0685, "low": 0.0657, "close": 0.0658, "volume": 3721989.8, "close_time": 1762491599999, "quote_volume": 248845.99919, "trades": 1319, "taker_buy_base": 1891848.6, "taker_buy_quote": 126607.68435 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.0658, "high": 0.0661, "low": 0.0642, "close": 0.0655, "volume": 2312631.4, "close_time": 1762495199999, "quote_volume": 150628.79629, "trades": 1040, "taker_buy_base": 1097222.1, "taker_buy_quote": 71466.64117 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.0654, "high": 0.0661, "low": 0.0648, "close": 0.0649, "volume": 1673495.3, "close_time": 1762498799999, "quote_volume": 109485.22689, "trades": 716, "taker_buy_base": 824283.4, "taker_buy_quote": 53971.41049 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.0649, "high": 0.066, "low": 0.0647, "close": 0.0658, "volume": 1695222.1, "close_time": 1762502399999, "quote_volume": 110871.09849, "trades": 803, "taker_buy_base": 986202.0, "taker_buy_quote": 64502.39626 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0657, "high": 0.0668, "low": 0.0652, "close": 0.0666, "volume": 3175927.8, "close_time": 1762505999999, "quote_volume": 209773.47424, "trades": 952, "taker_buy_base": 1807738.1, "taker_buy_quote": 119355.7132 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.0665, "high": 0.0682, "low": 0.0657, "close": 0.0676, "volume": 4159005.0, "close_time": 1762509599999, "quote_volume": 276882.39601, "trades": 1266, "taker_buy_base": 2425148.8, "taker_buy_quote": 161657.56261 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.0675, "high": 0.0676, "low": 0.0643, "close": 0.0648, "volume": 2599814.0, "close_time": 1762513199999, "quote_volume": 170118.96015, "trades": 837, "taker_buy_base": 1155220.1, "taker_buy_quote": 75588.09641 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0628, "close": 0.0636, "volume": 3032390.9, "close_time": 1762516799999, "quote_volume": 192835.69672, "trades": 1074, "taker_buy_base": 1300227.5, "taker_buy_quote": 82763.55508 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0636, "high": 0.064, "low": 0.0626, "close": 0.0629, "volume": 1232873.9, "close_time": 1762520399999, "quote_volume": 77811.61955, "trades": 409, "taker_buy_base": 607460.9, "taker_buy_quote": 38343.89484 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.0629, "high": 0.0648, "low": 0.0627, "close": 0.0642, "volume": 1816274.1, "close_time": 1762523999999, "quote_volume": 116044.57807, "trades": 630, "taker_buy_base": 1086619.1, "taker_buy_quote": 69451.26624 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.0642, "high": 0.0666, "low": 0.0639, "close": 0.0663, "volume": 1287215.1, "close_time": 1762527599999, "quote_volume": 83910.16205, "trades": 597, "taker_buy_base": 705005.0, "taker_buy_quote": 45953.34917 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.0664, "high": 0.0691, "low": 0.0661, "close": 0.0684, "volume": 2289045.9, "close_time": 1762531199999, "quote_volume": 155353.11661, "trades": 934, "taker_buy_base": 1250610.5, "taker_buy_quote": 84928.8766 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0683, "high": 0.0708, "low": 0.0681, "close": 0.0706, "volume": 2789972.9, "close_time": 1762534799999, "quote_volume": 194310.04463, "trades": 983, "taker_buy_base": 1857440.8, "taker_buy_quote": 129438.08245 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.0705, "high": 0.0725, "low": 0.07, "close": 0.0725, "volume": 2385287.7, "close_time": 1762538399999, "quote_volume": 170513.85843, "trades": 914, "taker_buy_base": 1232045.4, "taker_buy_quote": 88033.84594 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.0724, "high": 0.0746, "low": 0.0724, "close": 0.073, "volume": 2527240.9, "close_time": 1762541999999, "quote_volume": 185517.63737, "trades": 1031, "taker_buy_base": 1248598.5, "taker_buy_quote": 91654.3266 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.073, "high": 0.0742, "low": 0.0728, "close": 0.0738, "volume": 1045627.5, "close_time": 1762545599999, "quote_volume": 76690.73847, "trades": 504, "taker_buy_base": 539222.1, "taker_buy_quote": 39525.86034 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0736, "high": 0.0738, "low": 0.072, "close": 0.0726, "volume": 2020309.3, "close_time": 1762549199999, "quote_volume": 146820.64002, "trades": 711, "taker_buy_base": 908216.5, "taker_buy_quote": 65991.72188 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0716, "close": 0.0719, "volume": 1554668.6, "close_time": 1762552799999, "quote_volume": 112138.01722, "trades": 944, "taker_buy_base": 749983.9, "taker_buy_quote": 54066.31754 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0713, "close": 0.0717, "volume": 644050.7, "close_time": 1762556399999, "quote_volume": 46228.63368, "trades": 442, "taker_buy_base": 341133.7, "taker_buy_quote": 24489.90469 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.0717, "high": 0.0717, "low": 0.0702, "close": 0.0708, "volume": 826548.5, "close_time": 1762559999999, "quote_volume": 58380.11078, "trades": 426, "taker_buy_base": 432405.7, "taker_buy_quote": 30576.87985 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0709, "high": 0.0717, "low": 0.0686, "close": 0.0686, "volume": 3604179.3, "close_time": 1762563599999, "quote_volume": 253372.74659, "trades": 1297, "taker_buy_base": 1309589.0, "taker_buy_quote": 91993.28302 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.0688, "high": 0.0698, "low": 0.0686, "close": 0.0693, "volume": 1053072.6, "close_time": 1762567199999, "quote_volume": 72857.4672, "trades": 772, "taker_buy_base": 526862.2, "taker_buy_quote": 36451.41169 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.0693, "high": 0.0708, "low": 0.0692, "close": 0.0699, "volume": 1291299.6, "close_time": 1762570799999, "quote_volume": 90489.59153, "trades": 650, "taker_buy_base": 803689.7, "taker_buy_quote": 56343.08967 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.0698, "high": 0.0706, "low": 0.0688, "close": 0.0689, "volume": 1125847.7, "close_time": 1762574399999, "quote_volume": 78783.73487, "trades": 554, "taker_buy_base": 685041.7, "taker_buy_quote": 47958.74104 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0688, "high": 0.0699, "low": 0.0688, "close": 0.0691, "volume": 1025239.1, "close_time": 1762577999999, "quote_volume": 71031.56936, "trades": 595, "taker_buy_base": 584117.4, "taker_buy_quote": 40492.53474 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.0692, "high": 0.0696, "low": 0.0676, "close": 0.0681, "volume": 2124325.6, "close_time": 1762581599999, "quote_volume": 145538.99853, "trades": 1192, "taker_buy_base": 1161976.1, "taker_buy_quote": 79609.91744 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.0682, "high": 0.0691, "low": 0.0676, "close": 0.0685, "volume": 1279136.1, "close_time": 1762585199999, "quote_volume": 87387.04197, "trades": 572, "taker_buy_base": 592530.6, "taker_buy_quote": 40504.75641 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.0686, "high": 0.0689, "low": 0.0678, "close": 0.0684, "volume": 559952.1, "close_time": 1762588799999, "quote_volume": 38292.57499, "trades": 298, "taker_buy_base": 272439.7, "taker_buy_quote": 18630.72552 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0683, "high": 0.0685, "low": 0.0676, "close": 0.0681, "volume": 955976.8, "close_time": 1762592399999, "quote_volume": 65245.22368, "trades": 388, "taker_buy_base": 490139.6, "taker_buy_quote": 33451.65356 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.068, "high": 0.0686, "low": 0.0673, "close": 0.0675, "volume": 834089.6, "close_time": 1762595999999, "quote_volume": 56777.75213, "trades": 424, "taker_buy_base": 414498.9, "taker_buy_quote": 28239.90053 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.0675, "high": 0.0723, "low": 0.0673, "close": 0.0706, "volume": 4492728.7, "close_time": 1762599599999, "quote_volume": 315338.81066, "trades": 2308, "taker_buy_base": 2247514.1, "taker_buy_quote": 157296.66853 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.0707, "high": 0.0771, "low": 0.0702, "close": 0.0747, "volume": 6715162.1, "close_time": 1762603199999, "quote_volume": 496973.35973, "trades": 3327, "taker_buy_base": 4165716.8, "taker_buy_quote": 307998.03581 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0724, "close": 0.0742, "volume": 3039432.3, "close_time": 1762606799999, "quote_volume": 223209.37349, "trades": 1336, "taker_buy_base": 1398013.3, "taker_buy_quote": 102652.02933 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.0741, "high": 0.0746, "low": 0.0735, "close": 0.0736, "volume": 1766891.1, "close_time": 1762610399999, "quote_volume": 130748.95566, "trades": 928, "taker_buy_base": 961267.9, "taker_buy_quote": 71144.47453 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.0736, "high": 0.0739, "low": 0.0712, "close": 0.0728, "volume": 3574309.9, "close_time": 1762613999999, "quote_volume": 258759.27636, "trades": 2279, "taker_buy_base": 1664660.6, "taker_buy_quote": 120536.58083 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.0729, "high": 0.0735, "low": 0.0704, "close": 0.0709, "volume": 3098101.2, "close_time": 1762617599999, "quote_volume": 222187.81961, "trades": 2118, "taker_buy_base": 1344510.4, "taker_buy_quote": 96461.5143 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0709, "high": 0.0714, "low": 0.0698, "close": 0.0702, "volume": 1501024.0, "close_time": 1762621199999, "quote_volume": 106062.58636, "trades": 943, "taker_buy_base": 751006.0, "taker_buy_quote": 53060.38675 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.0702, "high": 0.0707, "low": 0.069, "close": 0.0696, "volume": 1702909.9, "close_time": 1762624799999, "quote_volume": 118792.50935, "trades": 1018, "taker_buy_base": 738120.5, "taker_buy_quote": 51526.23236 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.0697, "high": 0.0703, "low": 0.0697, "close": 0.0702, "volume": 481199.3, "close_time": 1762628399999, "quote_volume": 33653.99642, "trades": 254, "taker_buy_base": 239100.7, "taker_buy_quote": 16719.90977 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0687, "close": 0.0693, "volume": 571367.9, "close_time": 1762631999999, "quote_volume": 39595.99871, "trades": 346, "taker_buy_base": 309641.3, "taker_buy_quote": 21455.22712 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0693, "high": 0.0697, "low": 0.0689, "close": 0.0692, "volume": 676249.3, "close_time": 1762635599999, "quote_volume": 46916.10713, "trades": 329, "taker_buy_base": 323997.9, "taker_buy_quote": 22473.33038 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.0692, "high": 0.0694, "low": 0.0689, "close": 0.0692, "volume": 402646.4, "close_time": 1762639199999, "quote_volume": 27840.88142, "trades": 177, "taker_buy_base": 242573.9, "taker_buy_quote": 16768.37811 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.0692, "high": 0.0695, "low": 0.0691, "close": 0.0693, "volume": 368858.0, "close_time": 1762642799999, "quote_volume": 25564.98665, "trades": 303, "taker_buy_base": 187477.4, "taker_buy_quote": 12998.56808 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.0692, "high": 0.0696, "low": 0.069, "close": 0.0696, "volume": 517305.3, "close_time": 1762646399999, "quote_volume": 35874.27168, "trades": 222, "taker_buy_base": 308015.0, "taker_buy_quote": 21363.71776 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0695, "high": 0.0695, "low": 0.0687, "close": 0.0695, "volume": 1107050.2, "close_time": 1762649999999, "quote_volume": 76363.80506, "trades": 352, "taker_buy_base": 570789.3, "taker_buy_quote": 39410.58683 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.0696, "high": 0.0709, "low": 0.0694, "close": 0.0702, "volume": 994297.8, "close_time": 1762653599999, "quote_volume": 69757.1867, "trades": 467, "taker_buy_base": 498726.5, "taker_buy_quote": 34994.59565 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0673, "close": 0.0675, "volume": 933657.3, "close_time": 1762657199999, "quote_volume": 64156.4289, "trades": 327, "taker_buy_base": 334851.4, "taker_buy_quote": 22837.09042 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.0674, "high": 0.0677, "low": 0.0658, "close": 0.0668, "volume": 1671183.1, "close_time": 1762660799999, "quote_volume": 111420.69975, "trades": 627, "taker_buy_base": 740874.0, "taker_buy_quote": 49387.84142 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0667, "high": 0.0674, "low": 0.0666, "close": 0.0671, "volume": 596717.9, "close_time": 1762664399999, "quote_volume": 40022.20495, "trades": 222, "taker_buy_base": 309728.2, "taker_buy_quote": 20773.15265 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.067, "high": 0.0672, "low": 0.0668, "close": 0.0672, "volume": 451989.5, "close_time": 1762667999999, "quote_volume": 30281.32563, "trades": 169, "taker_buy_base": 180527.7, "taker_buy_quote": 12097.43676 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.0672, "high": 0.0679, "low": 0.067, "close": 0.067, "volume": 341316.7, "close_time": 1762671599999, "quote_volume": 23059.19161, "trades": 173, "taker_buy_base": 152534.2, "taker_buy_quote": 10296.5133 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.0671, "high": 0.0691, "low": 0.0671, "close": 0.0691, "volume": 653711.5, "close_time": 1762675199999, "quote_volume": 44565.7057, "trades": 305, "taker_buy_base": 348371.4, "taker_buy_quote": 23741.56525 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.069, "high": 0.0694, "low": 0.0679, "close": 0.0682, "volume": 841019.0, "close_time": 1762678799999, "quote_volume": 57760.54424, "trades": 418, "taker_buy_base": 470441.3, "taker_buy_quote": 32304.28368 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.0683, "high": 0.0685, "low": 0.0671, "close": 0.0673, "volume": 483895.3, "close_time": 1762682399999, "quote_volume": 32898.15528, "trades": 227, "taker_buy_base": 238675.7, "taker_buy_quote": 16226.48925 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.0672, "high": 0.0678, "low": 0.0665, "close": 0.0678, "volume": 642996.2, "close_time": 1762685999999, "quote_volume": 43154.701, "trades": 275, "taker_buy_base": 340731.5, "taker_buy_quote": 22885.96581 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.0679, "high": 0.0712, "low": 0.0678, "close": 0.0704, "volume": 3579503.8, "close_time": 1762689599999, "quote_volume": 251400.14911, "trades": 1536, "taker_buy_base": 1637929.5, "taker_buy_quote": 114985.99887 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0704, "high": 0.0715, "low": 0.0701, "close": 0.0706, "volume": 807562.5, "close_time": 1762693199999, "quote_volume": 57050.03393, "trades": 465, "taker_buy_base": 415011.6, "taker_buy_quote": 29302.93474 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0701, "close": 0.0703, "volume": 514989.6, "close_time": 1762696799999, "quote_volume": 36245.24982, "trades": 278, "taker_buy_base": 278655.0, "taker_buy_quote": 19619.5862 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.0702, "high": 0.0718, "low": 0.0701, "close": 0.0714, "volume": 870362.4, "close_time": 1762700399999, "quote_volume": 61881.46767, "trades": 385, "taker_buy_base": 488845.0, "taker_buy_quote": 34731.1159 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.0713, "high": 0.0724, "low": 0.0713, "close": 0.0721, "volume": 672840.4, "close_time": 1762703999999, "quote_volume": 48386.33948, "trades": 295, "taker_buy_base": 307686.0, "taker_buy_quote": 22127.01042 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0721, "high": 0.0726, "low": 0.0715, "close": 0.0716, "volume": 1621636.4, "close_time": 1762707599999, "quote_volume": 116597.94445, "trades": 442, "taker_buy_base": 867414.2, "taker_buy_quote": 62365.82458 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0708, "close": 0.071, "volume": 987452.4, "close_time": 1762711199999, "quote_volume": 70303.91246, "trades": 409, "taker_buy_base": 388218.9, "taker_buy_quote": 27624.13919 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.0709, "high": 0.0715, "low": 0.0704, "close": 0.0714, "volume": 857790.1, "close_time": 1762714799999, "quote_volume": 60816.40707, "trades": 295, "taker_buy_base": 388396.0, "taker_buy_quote": 27518.77267 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.0714, "high": 0.0717, "low": 0.0711, "close": 0.0716, "volume": 288722.4, "close_time": 1762718399999, "quote_volume": 20581.69939, "trades": 138, "taker_buy_base": 117336.1, "taker_buy_quote": 8364.90439 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0717, "high": 0.0718, "low": 0.0709, "close": 0.0709, "volume": 252654.9, "close_time": 1762721999999, "quote_volume": 18025.11385, "trades": 113, "taker_buy_base": 136707.1, "taker_buy_quote": 9753.934 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.071, "high": 0.071, "low": 0.0705, "close": 0.0707, "volume": 281934.2, "close_time": 1762725599999, "quote_volume": 19927.0909, "trades": 144, "taker_buy_base": 104333.8, "taker_buy_quote": 7376.79576 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0701, "close": 0.0707, "volume": 292786.2, "close_time": 1762729199999, "quote_volume": 20640.07257, "trades": 145, "taker_buy_base": 133942.9, "taker_buy_quote": 9441.44893 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.0708, "high": 0.0712, "low": 0.0699, "close": 0.0704, "volume": 374245.0, "close_time": 1762732799999, "quote_volume": 26330.36378, "trades": 179, "taker_buy_base": 134300.2, "taker_buy_quote": 9458.78788 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0703, "high": 0.0717, "low": 0.0699, "close": 0.0708, "volume": 740469.2, "close_time": 1762736399999, "quote_volume": 52544.28187, "trades": 415, "taker_buy_base": 343121.3, "taker_buy_quote": 24341.7929 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.0707, "high": 0.0712, "low": 0.0705, "close": 0.0705, "volume": 694231.2, "close_time": 1762739999999, "quote_volume": 49226.09513, "trades": 580, "taker_buy_base": 277439.1, "taker_buy_quote": 19675.68117 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0694, "close": 0.0699, "volume": 616560.2, "close_time": 1762743599999, "quote_volume": 43156.81297, "trades": 491, "taker_buy_base": 309860.0, "taker_buy_quote": 21698.06593 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.0699, "high": 0.0707, "low": 0.0697, "close": 0.0699, "volume": 769799.4, "close_time": 1762747199999, "quote_volume": 54043.9792, "trades": 503, "taker_buy_base": 408104.9, "taker_buy_quote": 28666.5921 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0699, "high": 0.0711, "low": 0.0696, "close": 0.0707, "volume": 1024927.2, "close_time": 1762750799999, "quote_volume": 72125.15617, "trades": 566, "taker_buy_base": 545666.7, "taker_buy_quote": 38404.83624 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.0706, "high": 0.071, "low": 0.0701, "close": 0.0705, "volume": 551795.4, "close_time": 1762754399999, "quote_volume": 38924.56365, "trades": 300, "taker_buy_base": 319304.7, "taker_buy_quote": 22524.71525 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.0706, "high": 0.0708, "low": 0.0704, "close": 0.0707, "volume": 294536.1, "close_time": 1762757999999, "quote_volume": 20801.12484, "trades": 196, "taker_buy_base": 153676.1, "taker_buy_quote": 10852.88025 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.0707, "high": 0.0712, "low": 0.0694, "close": 0.0695, "volume": 706978.8, "close_time": 1762761599999, "quote_volume": 49530.86361, "trades": 343, "taker_buy_base": 270950.8, "taker_buy_quote": 19009.12104 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0694, "high": 0.0695, "low": 0.0683, "close": 0.0686, "volume": 752029.4, "close_time": 1762765199999, "quote_volume": 51876.41268, "trades": 457, "taker_buy_base": 300309.7, "taker_buy_quote": 20728.33772 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.0687, "high": 0.0704, "low": 0.0686, "close": 0.07, "volume": 633202.0, "close_time": 1762768799999, "quote_volume": 43992.27055, "trades": 291, "taker_buy_base": 351438.0, "taker_buy_quote": 24396.68225 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.07, "high": 0.0701, "low": 0.0689, "close": 0.0692, "volume": 537577.6, "close_time": 1762772399999, "quote_volume": 37389.45028, "trades": 232, "taker_buy_base": 300831.1, "taker_buy_quote": 20928.99865 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.0693, "high": 0.0705, "low": 0.0693, "close": 0.0698, "volume": 945586.8, "close_time": 1762775999999, "quote_volume": 66157.65108, "trades": 379, "taker_buy_base": 543924.1, "taker_buy_quote": 38053.87241 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0698, "high": 0.0699, "low": 0.0692, "close": 0.0696, "volume": 621465.4, "close_time": 1762779599999, "quote_volume": 43259.11468, "trades": 249, "taker_buy_base": 348801.9, "taker_buy_quote": 24276.70435 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.0695, "high": 0.0701, "low": 0.0694, "close": 0.0698, "volume": 354234.3, "close_time": 1762783199999, "quote_volume": 24721.91461, "trades": 144, "taker_buy_base": 153816.6, "taker_buy_quote": 10732.005 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0674, "close": 0.068, "volume": 995323.9, "close_time": 1762786799999, "quote_volume": 68149.54637, "trades": 411, "taker_buy_base": 414421.6, "taker_buy_quote": 28329.97315 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.0679, "high": 0.0688, "low": 0.0674, "close": 0.068, "volume": 1050539.3, "close_time": 1762790399999, "quote_volume": 71468.97404, "trades": 527, "taker_buy_base": 501453.3, "taker_buy_quote": 34095.68733 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.068, "high": 0.0684, "low": 0.0669, "close": 0.0672, "volume": 869791.6, "close_time": 1762793999999, "quote_volume": 58981.43457, "trades": 401, "taker_buy_base": 498283.7, "taker_buy_quote": 33809.83914 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.0671, "high": 0.0683, "low": 0.067, "close": 0.0679, "volume": 464381.6, "close_time": 1762797599999, "quote_volume": 31378.83368, "trades": 189, "taker_buy_base": 266197.7, "taker_buy_quote": 17990.83595 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.0679, "high": 0.068, "low": 0.0671, "close": 0.0672, "volume": 315835.8, "close_time": 1762801199999, "quote_volume": 21335.70664, "trades": 181, "taker_buy_base": 147856.1, "taker_buy_quote": 9986.2574 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.0672, "high": 0.0685, "low": 0.0669, "close": 0.0679, "volume": 703987.6, "close_time": 1762804799999, "quote_volume": 47691.15712, "trades": 354, "taker_buy_base": 381787.2, "taker_buy_quote": 25836.5311 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.068, "high": 0.0688, "low": 0.0677, "close": 0.0679, "volume": 569611.2, "close_time": 1762808399999, "quote_volume": 38948.4744, "trades": 248, "taker_buy_base": 291549.7, "taker_buy_quote": 19929.0838 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.0678, "high": 0.068, "low": 0.0669, "close": 0.0675, "volume": 682396.6, "close_time": 1762811999999, "quote_volume": 45891.57406, "trades": 350, "taker_buy_base": 356766.9, "taker_buy_quote": 24004.59672 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.0677, "high": 0.0691, "low": 0.0671, "close": 0.069, "volume": 297466.0, "close_time": 1762815599999, "quote_volume": 20190.39004, "trades": 157, "taker_buy_base": 164252.0, "taker_buy_quote": 11139.92663 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0679, "close": 0.068, "volume": 338849.9, "close_time": 1762819199999, "quote_volume": 23142.36417, "trades": 159, "taker_buy_base": 190777.0, "taker_buy_quote": 13021.87028 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0681, "high": 0.0686, "low": 0.067, "close": 0.0676, "volume": 445001.7, "close_time": 1762822799999, "quote_volume": 30183.81268, "trades": 233, "taker_buy_base": 216639.9, "taker_buy_quote": 14675.44795 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.0677, "high": 0.0694, "low": 0.0674, "close": 0.0676, "volume": 723111.3, "close_time": 1762826399999, "quote_volume": 49238.86241, "trades": 356, "taker_buy_base": 326327.4, "taker_buy_quote": 22204.5902 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.0676, "high": 0.0689, "low": 0.0671, "close": 0.0685, "volume": 437027.7, "close_time": 1762829999999, "quote_volume": 29755.21497, "trades": 240, "taker_buy_base": 203962.8, "taker_buy_quote": 13879.3141 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0677, "close": 0.0678, "volume": 960830.5, "close_time": 1762833599999, "quote_volume": 65475.5253, "trades": 358, "taker_buy_base": 445280.7, "taker_buy_quote": 30329.48141 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0678, "high": 0.068, "low": 0.0666, "close": 0.0666, "volume": 517858.5, "close_time": 1762837199999, "quote_volume": 34889.60126, "trades": 330, "taker_buy_base": 216832.1, "taker_buy_quote": 14601.14383 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0657, "close": 0.0659, "volume": 818338.7, "close_time": 1762840799999, "quote_volume": 54131.05569, "trades": 409, "taker_buy_base": 361093.2, "taker_buy_quote": 23900.31216 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.0658, "high": 0.0662, "low": 0.0653, "close": 0.0659, "volume": 577737.1, "close_time": 1762844399999, "quote_volume": 38016.57631, "trades": 310, "taker_buy_base": 229189.2, "taker_buy_quote": 15091.87407 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.066, "high": 0.066, "low": 0.0651, "close": 0.0654, "volume": 470839.1, "close_time": 1762847999999, "quote_volume": 30884.41616, "trades": 238, "taker_buy_base": 262523.5, "taker_buy_quote": 17215.38558 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0652, "high": 0.0686, "low": 0.0652, "close": 0.0684, "volume": 2850662.0, "close_time": 1762851599999, "quote_volume": 192077.89903, "trades": 1672, "taker_buy_base": 1576019.0, "taker_buy_quote": 106268.09791 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.0683, "high": 0.0736, "low": 0.0682, "close": 0.0699, "volume": 5857842.6, "close_time": 1762855199999, "quote_volume": 417504.59825, "trades": 2533, "taker_buy_base": 3026532.6, "taker_buy_quote": 215241.27069 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.0701, "high": 0.0718, "low": 0.0695, "close": 0.0708, "volume": 3941936.7, "close_time": 1762858799999, "quote_volume": 278810.49787, "trades": 1358, "taker_buy_base": 2068137.8, "taker_buy_quote": 146234.89022 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.0709, "high": 0.0731, "low": 0.0704, "close": 0.0717, "volume": 4014812.6, "close_time": 1762862399999, "quote_volume": 288545.76875, "trades": 1487, "taker_buy_base": 2156760.3, "taker_buy_quote": 155218.48132 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0716, "high": 0.0903, "low": 0.0697, "close": 0.0703, "volume": 38233387.3, "close_time": 1762865999999, "quote_volume": 2998464.00664, "trades": 18755, "taker_buy_base": 18331002.9, "taker_buy_quote": 1440868.44427 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.0702, "high": 0.0716, "low": 0.0689, "close": 0.0705, "volume": 5224302.1, "close_time": 1762869599999, "quote_volume": 366685.00528, "trades": 1961, "taker_buy_base": 2888921.3, "taker_buy_quote": 202759.12112 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.0705, "high": 0.0711, "low": 0.068, "close": 0.0702, "volume": 4259141.0, "close_time": 1762873199999, "quote_volume": 294394.49028, "trades": 4009, "taker_buy_base": 1920279.0, "taker_buy_quote": 132866.22864 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.0702, "high": 0.0706, "low": 0.0685, "close": 0.0698, "volume": 1784908.1, "close_time": 1762876799999, "quote_volume": 124107.83727, "trades": 1194, "taker_buy_base": 736275.8, "taker_buy_quote": 51263.11107 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0699, "high": 0.0709, "low": 0.0692, "close": 0.0699, "volume": 1720183.7, "close_time": 1762880399999, "quote_volume": 120923.88181, "trades": 978, "taker_buy_base": 723497.5, "taker_buy_quote": 50902.56771 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.07, "high": 0.0704, "low": 0.0695, "close": 0.07, "volume": 1052712.4, "close_time": 1762883999999, "quote_volume": 73665.501, "trades": 492, "taker_buy_base": 484508.7, "taker_buy_quote": 33915.68085 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.0699, "high": 0.07, "low": 0.0684, "close": 0.0693, "volume": 1253713.9, "close_time": 1762887599999, "quote_volume": 86517.96096, "trades": 564, "taker_buy_base": 730174.2, "taker_buy_quote": 50369.07154 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.0693, "high": 0.0694, "low": 0.068, "close": 0.068, "volume": 895271.4, "close_time": 1762891199999, "quote_volume": 61607.34389, "trades": 389, "taker_buy_base": 372205.7, "taker_buy_quote": 25632.1123 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0681, "high": 0.0685, "low": 0.0673, "close": 0.0676, "volume": 1358461.7, "close_time": 1762894799999, "quote_volume": 92402.67701, "trades": 510, "taker_buy_base": 527074.7, "taker_buy_quote": 35871.36821 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.0678, "high": 0.068, "low": 0.0659, "close": 0.0666, "volume": 1315911.2, "close_time": 1762898399999, "quote_volume": 88173.06555, "trades": 577, "taker_buy_base": 600214.1, "taker_buy_quote": 40236.45558 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.0665, "high": 0.0676, "low": 0.066, "close": 0.0675, "volume": 612560.9, "close_time": 1762901999999, "quote_volume": 40869.45853, "trades": 314, "taker_buy_base": 339828.1, "taker_buy_quote": 22667.89863 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.0674, "high": 0.0675, "low": 0.0659, "close": 0.0662, "volume": 501938.4, "close_time": 1762905599999, "quote_volume": 33489.01902, "trades": 472, "taker_buy_base": 241795.4, "taker_buy_quote": 16128.40043 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0661, "high": 0.0675, "low": 0.0661, "close": 0.0665, "volume": 3322908.0, "close_time": 1762909199999, "quote_volume": 222689.67468, "trades": 1383, "taker_buy_base": 1298746.2, "taker_buy_quote": 86971.25301 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.0663, "high": 0.0679, "low": 0.0663, "close": 0.0675, "volume": 565385.7, "close_time": 1762912799999, "quote_volume": 38027.6681, "trades": 348, "taker_buy_base": 321258.0, "taker_buy_quote": 21608.77565 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.0675, "high": 0.0681, "low": 0.0673, "close": 0.0679, "volume": 784976.2, "close_time": 1762916399999, "quote_volume": 53150.59568, "trades": 407, "taker_buy_base": 384759.5, "taker_buy_quote": 26065.78647 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.0679, "high": 0.0701, "low": 0.0678, "close": 0.0695, "volume": 726934.9, "close_time": 1762919999999, "quote_volume": 50111.53544, "trades": 387, "taker_buy_base": 401908.2, "taker_buy_quote": 27638.27326 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0696, "high": 0.0699, "low": 0.0685, "close": 0.0687, "volume": 921565.6, "close_time": 1762923599999, "quote_volume": 63923.87085, "trades": 455, "taker_buy_base": 474036.4, "taker_buy_quote": 32912.14092 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.0688, "high": 0.0729, "low": 0.0684, "close": 0.0724, "volume": 2443455.9, "close_time": 1762927199999, "quote_volume": 174084.42361, "trades": 1073, "taker_buy_base": 1318293.1, "taker_buy_quote": 93813.01586 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.0722, "high": 0.0794, "low": 0.0719, "close": 0.0792, "volume": 14380272.4, "close_time": 1762930799999, "quote_volume": 1089550.29062, "trades": 7930, "taker_buy_base": 6874398.2, "taker_buy_quote": 520953.96875 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.0791, "high": 0.0902, "low": 0.0782, "close": 0.0804, "volume": 30744201.3, "close_time": 1762934399999, "quote_volume": 2555373.2043, "trades": 13087, "taker_buy_base": 14945162.6, "taker_buy_quote": 1245518.87498 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0804, "high": 0.084, "low": 0.0743, "close": 0.0764, "volume": 11386957.8, "close_time": 1762937999999, "quote_volume": 896704.59938, "trades": 5418, "taker_buy_base": 6026515.3, "taker_buy_quote": 474793.29389 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.0763, "high": 0.0783, "low": 0.0746, "close": 0.0746, "volume": 6952405.4, "close_time": 1762941599999, "quote_volume": 530868.17118, "trades": 3374, "taker_buy_base": 3796935.3, "taker_buy_quote": 289912.36247 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.0746, "high": 0.0756, "low": 0.0741, "close": 0.0747, "volume": 3820464.9, "close_time": 1762945199999, "quote_volume": 286446.60313, "trades": 1790, "taker_buy_base": 1950592.1, "taker_buy_quote": 146341.52062 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.0747, "high": 0.0753, "low": 0.0738, "close": 0.074, "volume": 2028684.1, "close_time": 1762948799999, "quote_volume": 151321.5817, "trades": 1077, "taker_buy_base": 854357.6, "taker_buy_quote": 63684.14684 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.074, "high": 0.0758, "low": 0.0735, "close": 0.0748, "volume": 3330574.4, "close_time": 1762952399999, "quote_volume": 249331.57787, "trades": 2205, "taker_buy_base": 1728864.4, "taker_buy_quote": 129532.9318 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.0748, "high": 0.0758, "low": 0.0735, "close": 0.0752, "volume": 2156884.8, "close_time": 1762955999999, "quote_volume": 161403.48944, "trades": 1075, "taker_buy_base": 1163281.2, "taker_buy_quote": 87160.27316 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.0751, "high": 0.0751, "low": 0.073, "close": 0.0744, "volume": 5044548.9, "close_time": 1762959599999, "quote_volume": 374377.34298, "trades": 1288, "taker_buy_base": 1603693.0, "taker_buy_quote": 118778.28988 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.0745, "high": 0.0836, "low": 0.0745, "close": 0.0766, "volume": 19302035.7, "close_time": 1762963199999, "quote_volume": 1526627.37283, "trades": 9335, "taker_buy_base": 8832712.6, "taker_buy_quote": 698479.64642 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0767, "high": 0.0838, "low": 0.0766, "close": 0.0809, "volume": 15158409.7, "close_time": 1762966799999, "quote_volume": 1221852.48941, "trades": 6002, "taker_buy_base": 7340212.7, "taker_buy_quote": 590968.21349 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.0807, "high": 0.0818, "low": 0.0778, "close": 0.0781, "volume": 3655419.5, "close_time": 1762970399999, "quote_volume": 291964.35877, "trades": 1561, "taker_buy_base": 1630390.5, "taker_buy_quote": 130393.57489 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.0782, "high": 0.0824, "low": 0.078, "close": 0.0817, "volume": 3321083.9, "close_time": 1762973999999, "quote_volume": 266204.37401, "trades": 1785, "taker_buy_base": 1786312.5, "taker_buy_quote": 143247.25859 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.0816, "high": 0.109, "low": 0.0816, "close": 0.0943, "volume": 36356619.3, "close_time": 1762977599999, "quote_volume": 3455116.75996, "trades": 20490, "taker_buy_base": 18179139.6, "taker_buy_quote": 1723277.40631 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0942, "high": 0.1004, "low": 0.0888, "close": 0.0932, "volume": 15166733.3, "close_time": 1762981199999, "quote_volume": 1415429.71725, "trades": 7861, "taker_buy_base": 7602382.3, "taker_buy_quote": 710573.51932 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.0932, "high": 0.1167, "low": 0.0912, "close": 0.1122, "volume": 31487245.6, "close_time": 1762984799999, "quote_volume": 3322520.67902, "trades": 18799, "taker_buy_base": 16471453.1, "taker_buy_quote": 1736291.88152 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.1118, "high": 0.1149, "low": 0.1035, "close": 0.1065, "volume": 20163682.6, "close_time": 1762988399999, "quote_volume": 2183967.02652, "trades": 14654, "taker_buy_base": 10102542.1, "taker_buy_quote": 1094206.16037 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.1065, "high": 0.1071, "low": 0.1013, "close": 0.1037, "volume": 9881248.6, "close_time": 1762991999999, "quote_volume": 1022675.51412, "trades": 7329, "taker_buy_base": 4301906.1, "taker_buy_quote": 445449.88686 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1036, "high": 0.1036, "low": 0.0938, "close": 0.0963, "volume": 7962087.5, "close_time": 1762995599999, "quote_volume": 783154.2872, "trades": 4484, "taker_buy_base": 3678542.1, "taker_buy_quote": 361965.93329 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.0962, "high": 0.103, "low": 0.0945, "close": 0.1017, "volume": 8067675.5, "close_time": 1762999199999, "quote_volume": 795448.91258, "trades": 4575, "taker_buy_base": 3997900.8, "taker_buy_quote": 394339.62333 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.1016, "high": 0.1061, "low": 0.0962, "close": 0.1024, "volume": 7973606.8, "close_time": 1763002799999, "quote_volume": 809087.19357, "trades": 5011, "taker_buy_base": 3910866.3, "taker_buy_quote": 397713.55932 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.1024, "high": 0.1063, "low": 0.1003, "close": 0.1017, "volume": 8238972.5, "close_time": 1763006399999, "quote_volume": 852677.14136, "trades": 4961, "taker_buy_base": 3588619.3, "taker_buy_quote": 371687.55277 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1016, "high": 0.1045, "low": 0.0969, "close": 0.098, "volume": 6917332.3, "close_time": 1763009999999, "quote_volume": 692005.48533, "trades": 4133, "taker_buy_base": 3307633.8, "taker_buy_quote": 331012.32972 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.0983, "high": 0.1035, "low": 0.0969, "close": 0.1031, "volume": 9746541.0, "close_time": 1763013599999, "quote_volume": 976087.88619, "trades": 5152, "taker_buy_base": 4501563.3, "taker_buy_quote": 451447.37295 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.1029, "high": 0.1049, "low": 0.1005, "close": 0.103, "volume": 7502396.9, "close_time": 1763017199999, "quote_volume": 769449.45914, "trades": 4364, "taker_buy_base": 3579472.3, "taker_buy_quote": 367723.54494 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.103, "high": 0.1057, "low": 0.1008, "close": 0.1045, "volume": 8030868.0, "close_time": 1763020799999, "quote_volume": 829297.93216, "trades": 4727, "taker_buy_base": 4264497.2, "taker_buy_quote": 440859.29966 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1043, "high": 0.1144, "low": 0.1043, "close": 0.1087, "volume": 19269217.7, "close_time": 1763024399999, "quote_volume": 2116967.79322, "trades": 13829, "taker_buy_base": 9525736.0, "taker_buy_quote": 1046023.54534 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.1085, "high": 0.1132, "low": 0.1023, "close": 0.1046, "volume": 16863293.7, "close_time": 1763027999999, "quote_volume": 1811330.17114, "trades": 10084, "taker_buy_base": 8548960.4, "taker_buy_quote": 918510.25563 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.1046, "high": 0.1051, "low": 0.0996, "close": 0.1001, "volume": 7715841.4, "close_time": 1763031599999, "quote_volume": 785014.89534, "trades": 4770, "taker_buy_base": 4044356.7, "taker_buy_quote": 411780.94666 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.1002, "high": 0.1041, "low": 0.0982, "close": 0.1024, "volume": 8979685.7, "close_time": 1763035199999, "quote_volume": 910768.07068, "trades": 4687, "taker_buy_base": 4516397.4, "taker_buy_quote": 458703.28012 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1022, "high": 0.1031, "low": 0.0945, "close": 0.0949, "volume": 9268756.4, "close_time": 1763038799999, "quote_volume": 902433.22501, "trades": 4965, "taker_buy_base": 4317085.4, "taker_buy_quote": 420899.5567 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.0949, "high": 0.0951, "low": 0.0878, "close": 0.0884, "volume": 10575549.1, "close_time": 1763042399999, "quote_volume": 956912.65738, "trades": 4956, "taker_buy_base": 5063105.3, "taker_buy_quote": 458530.0265 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.0883, "high": 0.0884, "low": 0.0832, "close": 0.0838, "volume": 8480871.0, "close_time": 1763045999999, "quote_volume": 723597.35452, "trades": 3612, "taker_buy_base": 4334947.2, "taker_buy_quote": 369864.1319 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.0836, "high": 0.0847, "low": 0.0805, "close": 0.0809, "volume": 5319651.6, "close_time": 1763049599999, "quote_volume": 438432.40984, "trades": 2239, "taker_buy_base": 2422046.7, "taker_buy_quote": 199954.27925 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0809, "high": 0.0837, "low": 0.0803, "close": 0.0825, "volume": 3419079.1, "close_time": 1763053199999, "quote_volume": 280421.27426, "trades": 1462, "taker_buy_base": 1770871.8, "taker_buy_quote": 145196.98526 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.0827, "high": 0.0834, "low": 0.0802, "close": 0.0816, "volume": 2519538.3, "close_time": 1763056799999, "quote_volume": 207143.03469, "trades": 1571, "taker_buy_base": 1116680.7, "taker_buy_quote": 91881.0472 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.0816, "high": 0.0844, "low": 0.0808, "close": 0.0834, "volume": 5215904.4, "close_time": 1763060399999, "quote_volume": 431548.26283, "trades": 2453, "taker_buy_base": 2784440.1, "taker_buy_quote": 230537.03251 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0801, "close": 0.0803, "volume": 2401469.0, "close_time": 1763063999999, "quote_volume": 194602.73454, "trades": 1101, "taker_buy_base": 914402.9, "taker_buy_quote": 74096.69097 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0803, "high": 0.0808, "low": 0.0787, "close": 0.0794, "volume": 1954990.9, "close_time": 1763067599999, "quote_volume": 154976.05221, "trades": 1085, "taker_buy_base": 1016494.8, "taker_buy_quote": 80594.85047 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.0795, "high": 0.0809, "low": 0.0788, "close": 0.0806, "volume": 1450084.0, "close_time": 1763071199999, "quote_volume": 115838.63674, "trades": 773, "taker_buy_base": 676002.6, "taker_buy_quote": 54026.67057 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.0807, "high": 0.0826, "low": 0.0799, "close": 0.0817, "volume": 1720147.3, "close_time": 1763074799999, "quote_volume": 139291.11809, "trades": 842, "taker_buy_base": 905991.4, "taker_buy_quote": 73420.95684 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.0819, "high": 0.0835, "low": 0.0817, "close": 0.0828, "volume": 1578259.8, "close_time": 1763078399999, "quote_volume": 130419.74385, "trades": 897, "taker_buy_base": 983792.4, "taker_buy_quote": 81356.39419 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0828, "high": 0.0862, "low": 0.082, "close": 0.0861, "volume": 3358981.7, "close_time": 1763081999999, "quote_volume": 281436.71407, "trades": 1685, "taker_buy_base": 1907501.3, "taker_buy_quote": 160071.50652 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.0862, "high": 0.0883, "low": 0.084, "close": 0.0857, "volume": 5847256.3, "close_time": 1763085599999, "quote_volume": 502661.2885, "trades": 2716, "taker_buy_base": 2829728.4, "taker_buy_quote": 243464.43464 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.0857, "high": 0.0895, "low": 0.0853, "close": 0.0882, "volume": 3286911.2, "close_time": 1763089199999, "quote_volume": 288597.4158, "trades": 1954, "taker_buy_base": 1591590.1, "taker_buy_quote": 139633.21532 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.0881, "high": 0.0881, "low": 0.0851, "close": 0.0868, "volume": 2255330.8, "close_time": 1763092799999, "quote_volume": 194535.85196, "trades": 1230, "taker_buy_base": 1238552.1, "taker_buy_quote": 106706.2264 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0801, "close": 0.0816, "volume": 6915366.9, "close_time": 1763096399999, "quote_volume": 567189.2834, "trades": 2860, "taker_buy_base": 2831429.7, "taker_buy_quote": 232102.04655 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.0816, "high": 0.0857, "low": 0.0815, "close": 0.0837, "volume": 1846729.2, "close_time": 1763099999999, "quote_volume": 154634.48809, "trades": 1329, "taker_buy_base": 1134994.7, "taker_buy_quote": 95067.17394 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.0838, "high": 0.0848, "low": 0.0823, "close": 0.0843, "volume": 2189434.0, "close_time": 1763103599999, "quote_volume": 183247.85457, "trades": 1779, "taker_buy_base": 916217.7, "taker_buy_quote": 76796.65773 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.0843, "high": 0.0857, "low": 0.0827, "close": 0.083, "volume": 1979908.0, "close_time": 1763107199999, "quote_volume": 166830.17173, "trades": 1546, "taker_buy_base": 944954.6, "taker_buy_quote": 79807.63409 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.083, "high": 0.0852, "low": 0.0826, "close": 0.0832, "volume": 2056414.5, "close_time": 1763110799999, "quote_volume": 172435.2273, "trades": 2006, "taker_buy_base": 1122500.3, "taker_buy_quote": 94124.53929 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0806, "close": 0.0818, "volume": 2758189.2, "close_time": 1763114399999, "quote_volume": 224957.40424, "trades": 2142, "taker_buy_base": 1281934.5, "taker_buy_quote": 104669.85185 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.0819, "high": 0.0871, "low": 0.0817, "close": 0.0848, "volume": 3033344.8, "close_time": 1763117999999, "quote_volume": 256919.79494, "trades": 2158, "taker_buy_base": 1760234.8, "taker_buy_quote": 149119.93703 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.0849, "high": 0.0855, "low": 0.0829, "close": 0.0854, "volume": 1882472.5, "close_time": 1763121599999, "quote_volume": 158456.39237, "trades": 1304, "taker_buy_base": 814913.0, "taker_buy_quote": 68627.78663 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0853, "high": 0.0865, "low": 0.0839, "close": 0.0846, "volume": 2425474.4, "close_time": 1763125199999, "quote_volume": 206625.92737, "trades": 1400, "taker_buy_base": 1109307.5, "taker_buy_quote": 94541.93111 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.0846, "high": 0.0854, "low": 0.0805, "close": 0.0823, "volume": 2817232.3, "close_time": 1763128799999, "quote_volume": 233044.90253, "trades": 1832, "taker_buy_base": 1417846.7, "taker_buy_quote": 117443.66774 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.0823, "high": 0.0831, "low": 0.0804, "close": 0.081, "volume": 2150612.5, "close_time": 1763132399999, "quote_volume": 175931.62744, "trades": 1720, "taker_buy_base": 1035789.1, "taker_buy_quote": 84786.69232 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.081, "high": 0.0814, "low": 0.0791, "close": 0.0798, "volume": 2567520.0, "close_time": 1763135999999, "quote_volume": 204988.6624, "trades": 1599, "taker_buy_base": 1441537.6, "taker_buy_quote": 115141.72565 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0798, "high": 0.0827, "low": 0.0785, "close": 0.0819, "volume": 2285699.6, "close_time": 1763139599999, "quote_volume": 183279.58258, "trades": 1758, "taker_buy_base": 1263016.3, "taker_buy_quote": 101472.35086 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.0819, "high": 0.0821, "low": 0.0787, "close": 0.079, "volume": 1136220.6, "close_time": 1763143199999, "quote_volume": 91346.83389, "trades": 877, "taker_buy_base": 501348.7, "taker_buy_quote": 40365.88871 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.079, "high": 0.0804, "low": 0.0783, "close": 0.0792, "volume": 1132630.9, "close_time": 1763146799999, "quote_volume": 89745.69015, "trades": 940, "taker_buy_base": 642336.8, "taker_buy_quote": 50910.49661 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.0791, "high": 0.0814, "low": 0.0791, "close": 0.0802, "volume": 1329819.1, "close_time": 1763150399999, "quote_volume": 106975.20121, "trades": 921, "taker_buy_base": 779617.1, "taker_buy_quote": 62706.99272 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0765, "close": 0.0768, "volume": 1482464.5, "close_time": 1763153999999, "quote_volume": 115597.27094, "trades": 1044, "taker_buy_base": 552341.3, "taker_buy_quote": 43064.65841 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.0768, "high": 0.0776, "low": 0.0753, "close": 0.0758, "volume": 1808685.9, "close_time": 1763157599999, "quote_volume": 137782.00465, "trades": 1295, "taker_buy_base": 860241.5, "taker_buy_quote": 65596.99351 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.0759, "high": 0.0774, "low": 0.0759, "close": 0.0762, "volume": 767282.8, "close_time": 1763161199999, "quote_volume": 58808.53684, "trades": 759, "taker_buy_base": 421660.6, "taker_buy_quote": 32308.0956 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.0763, "high": 0.0773, "low": 0.0747, "close": 0.0767, "volume": 2073373.0, "close_time": 1763164799999, "quote_volume": 158241.87384, "trades": 1256, "taker_buy_base": 1201411.1, "taker_buy_quote": 91752.94286 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0767, "high": 0.0778, "low": 0.0763, "close": 0.0774, "volume": 682869.4, "close_time": 1763168399999, "quote_volume": 52702.93089, "trades": 641, "taker_buy_base": 357464.3, "taker_buy_quote": 27592.29395 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.0772, "high": 0.078, "low": 0.0768, "close": 0.0775, "volume": 1077503.5, "close_time": 1763171999999, "quote_volume": 83561.5892, "trades": 602, "taker_buy_base": 593237.3, "taker_buy_quote": 46033.89375 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.0775, "high": 0.0781, "low": 0.0767, "close": 0.0772, "volume": 1189177.6, "close_time": 1763175599999, "quote_volume": 91949.98208, "trades": 686, "taker_buy_base": 730629.0, "taker_buy_quote": 56521.99338 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.0772, "high": 0.0775, "low": 0.0767, "close": 0.0769, "volume": 666313.8, "close_time": 1763179199999, "quote_volume": 51402.93936, "trades": 506, "taker_buy_base": 351511.4, "taker_buy_quote": 27124.69347 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.077, "high": 0.0776, "low": 0.0756, "close": 0.0758, "volume": 1128208.0, "close_time": 1763182799999, "quote_volume": 86501.41133, "trades": 664, "taker_buy_base": 553837.5, "taker_buy_quote": 42496.38595 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.0759, "high": 0.0766, "low": 0.0752, "close": 0.0757, "volume": 1305031.6, "close_time": 1763186399999, "quote_volume": 99054.00876, "trades": 734, "taker_buy_base": 571678.7, "taker_buy_quote": 43445.0777 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.0758, "high": 0.0764, "low": 0.0752, "close": 0.0753, "volume": 685744.2, "close_time": 1763189999999, "quote_volume": 52053.96947, "trades": 546, "taker_buy_base": 391673.7, "taker_buy_quote": 29744.62819 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.0753, "high": 0.076, "low": 0.0741, "close": 0.0741, "volume": 1407469.6, "close_time": 1763193599999, "quote_volume": 105365.67889, "trades": 779, "taker_buy_base": 686095.7, "taker_buy_quote": 51433.66233 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0741, "high": 0.0745, "low": 0.0727, "close": 0.0729, "volume": 1811311.6, "close_time": 1763197199999, "quote_volume": 133190.18165, "trades": 959, "taker_buy_base": 893646.0, "taker_buy_quote": 65666.81359 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.0728, "high": 0.0732, "low": 0.072, "close": 0.0729, "volume": 1365589.4, "close_time": 1763200799999, "quote_volume": 99107.27071, "trades": 704, "taker_buy_base": 793320.5, "taker_buy_quote": 57585.20522 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.0729, "high": 0.0734, "low": 0.0718, "close": 0.0728, "volume": 1621958.5, "close_time": 1763204399999, "quote_volume": 117559.3427, "trades": 746, "taker_buy_base": 680687.3, "taker_buy_quote": 49360.90716 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.0727, "high": 0.0739, "low": 0.072, "close": 0.0725, "volume": 1458544.4, "close_time": 1763207999999, "quote_volume": 106551.20971, "trades": 730, "taker_buy_base": 756493.2, "taker_buy_quote": 55303.8638 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0725, "high": 0.0732, "low": 0.0721, "close": 0.0727, "volume": 1098931.3, "close_time": 1763211599999, "quote_volume": 79934.63224, "trades": 630, "taker_buy_base": 586273.3, "taker_buy_quote": 42652.02889 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.0727, "high": 0.0757, "low": 0.0724, "close": 0.0753, "volume": 2379512.4, "close_time": 1763215199999, "quote_volume": 176712.00032, "trades": 1221, "taker_buy_base": 1426532.8, "taker_buy_quote": 105894.42951 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.0752, "high": 0.0759, "low": 0.0737, "close": 0.074, "volume": 1614851.4, "close_time": 1763218799999, "quote_volume": 120843.33523, "trades": 722, "taker_buy_base": 796921.6, "taker_buy_quote": 59645.63586 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.074, "high": 0.0746, "low": 0.0732, "close": 0.0733, "volume": 762235.7, "close_time": 1763222399999, "quote_volume": 56427.55013, "trades": 589, "taker_buy_base": 396295.8, "taker_buy_quote": 29362.5142 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0733, "high": 0.0736, "low": 0.0726, "close": 0.0734, "volume": 1039243.9, "close_time": 1763225999999, "quote_volume": 76076.93462, "trades": 482, "taker_buy_base": 590872.5, "taker_buy_quote": 43277.24071 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.0733, "high": 0.0745, "low": 0.0732, "close": 0.0738, "volume": 1069898.4, "close_time": 1763229599999, "quote_volume": 78953.16953, "trades": 484, "taker_buy_base": 460472.6, "taker_buy_quote": 33978.54148 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.0738, "high": 0.0743, "low": 0.0732, "close": 0.0735, "volume": 725092.3, "close_time": 1763233199999, "quote_volume": 53522.3212, "trades": 382, "taker_buy_base": 361111.6, "taker_buy_quote": 26657.96838 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.0735, "high": 0.0741, "low": 0.0735, "close": 0.074, "volume": 248862.2, "close_time": 1763236799999, "quote_volume": 18372.15252, "trades": 209, "taker_buy_base": 145111.8, "taker_buy_quote": 10716.80784 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0738, "high": 0.0741, "low": 0.073, "close": 0.0733, "volume": 423937.7, "close_time": 1763240399999, "quote_volume": 31185.78446, "trades": 344, "taker_buy_base": 203313.5, "taker_buy_quote": 14958.71398 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.0734, "high": 0.0737, "low": 0.0717, "close": 0.0721, "volume": 714584.5, "close_time": 1763243999999, "quote_volume": 52031.15642, "trades": 433, "taker_buy_base": 269054.2, "taker_buy_quote": 19607.85679 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0713, "close": 0.0715, "volume": 607123.4, "close_time": 1763247599999, "quote_volume": 43478.2157, "trades": 344, "taker_buy_base": 262346.4, "taker_buy_quote": 18778.74734 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.0716, "high": 0.0723, "low": 0.0715, "close": 0.0715, "volume": 818119.1, "close_time": 1763251199999, "quote_volume": 58809.95618, "trades": 383, "taker_buy_base": 358664.7, "taker_buy_quote": 25803.16527 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0716, "high": 0.073, "low": 0.0705, "close": 0.0722, "volume": 4002785.7, "close_time": 1763254799999, "quote_volume": 287593.14525, "trades": 1303, "taker_buy_base": 1820666.6, "taker_buy_quote": 130633.50271 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.0721, "high": 0.0746, "low": 0.0717, "close": 0.073, "volume": 1319182.7, "close_time": 1763258399999, "quote_volume": 96359.12301, "trades": 774, "taker_buy_base": 772987.4, "taker_buy_quote": 56428.82375 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.0728, "high": 0.0742, "low": 0.0724, "close": 0.0736, "volume": 899129.6, "close_time": 1763261999999, "quote_volume": 66189.12669, "trades": 429, "taker_buy_base": 527387.0, "taker_buy_quote": 38817.28382 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0729, "close": 0.0729, "volume": 528013.2, "close_time": 1763265599999, "quote_volume": 38726.42095, "trades": 375, "taker_buy_base": 222230.2, "taker_buy_quote": 16300.77924 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.073, "high": 0.0734, "low": 0.0726, "close": 0.0734, "volume": 815958.7, "close_time": 1763269199999, "quote_volume": 59504.76326, "trades": 607, "taker_buy_base": 370224.7, "taker_buy_quote": 26996.27381 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.0734, "high": 0.0736, "low": 0.0731, "close": 0.0732, "volume": 514664.7, "close_time": 1763272799999, "quote_volume": 37733.75602, "trades": 312, "taker_buy_base": 294536.3, "taker_buy_quote": 21590.4594 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.0733, "high": 0.0739, "low": 0.073, "close": 0.0733, "volume": 398401.6, "close_time": 1763276399999, "quote_volume": 29241.18407, "trades": 299, "taker_buy_base": 224544.7, "taker_buy_quote": 16484.42991 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.0733, "high": 0.0743, "low": 0.0728, "close": 0.0731, "volume": 1604341.2, "close_time": 1763279999999, "quote_volume": 117803.63009, "trades": 593, "taker_buy_base": 709596.8, "taker_buy_quote": 52188.38012 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0731, "high": 0.0731, "low": 0.072, "close": 0.0725, "volume": 803273.5, "close_time": 1763283599999, "quote_volume": 58369.1397, "trades": 327, "taker_buy_base": 360845.9, "taker_buy_quote": 26233.22802 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0716, "close": 0.072, "volume": 911116.3, "close_time": 1763287199999, "quote_volume": 65470.60953, "trades": 469, "taker_buy_base": 323023.6, "taker_buy_quote": 23210.36142 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0715, "close": 0.0716, "volume": 1154497.9, "close_time": 1763290799999, "quote_volume": 82826.99057, "trades": 493, "taker_buy_base": 639107.0, "taker_buy_quote": 45857.50958 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0691, "close": 0.0697, "volume": 2135852.1, "close_time": 1763294399999, "quote_volume": 150185.20453, "trades": 1416, "taker_buy_base": 852428.4, "taker_buy_quote": 60130.74548 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0698, "high": 0.0703, "low": 0.0688, "close": 0.069, "volume": 945545.0, "close_time": 1763297999999, "quote_volume": 65579.65518, "trades": 445, "taker_buy_base": 483832.3, "taker_buy_quote": 33577.75155 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.069, "high": 0.0693, "low": 0.068, "close": 0.0684, "volume": 1315854.4, "close_time": 1763301599999, "quote_volume": 90324.68583, "trades": 1371, "taker_buy_base": 744134.3, "taker_buy_quote": 51092.81215 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.0683, "high": 0.0685, "low": 0.0675, "close": 0.0677, "volume": 923119.7, "close_time": 1763305199999, "quote_volume": 62798.99993, "trades": 501, "taker_buy_base": 382879.8, "taker_buy_quote": 26029.41416 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.0677, "high": 0.0678, "low": 0.0661, "close": 0.0661, "volume": 1236721.2, "close_time": 1763308799999, "quote_volume": 82689.91236, "trades": 501, "taker_buy_base": 716941.4, "taker_buy_quote": 47941.30396 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0663, "high": 0.0667, "low": 0.0653, "close": 0.0655, "volume": 1453165.8, "close_time": 1763312399999, "quote_volume": 95743.76153, "trades": 551, "taker_buy_base": 640882.9, "taker_buy_quote": 42210.71839 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.0655, "high": 0.066, "low": 0.0648, "close": 0.0655, "volume": 978517.5, "close_time": 1763315999999, "quote_volume": 63952.80759, "trades": 404, "taker_buy_base": 493666.1, "taker_buy_quote": 32275.58958 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.0655, "high": 0.0663, "low": 0.0645, "close": 0.0646, "volume": 1390581.0, "close_time": 1763319599999, "quote_volume": 90667.97172, "trades": 496, "taker_buy_base": 669039.5, "taker_buy_quote": 43685.83485 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.0647, "high": 0.0655, "low": 0.0643, "close": 0.0644, "volume": 848235.7, "close_time": 1763323199999, "quote_volume": 55116.56737, "trades": 323, "taker_buy_base": 416772.3, "taker_buy_quote": 27093.74 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0645, "high": 0.0653, "low": 0.0644, "close": 0.0646, "volume": 747180.7, "close_time": 1763326799999, "quote_volume": 48455.05815, "trades": 296, "taker_buy_base": 377411.8, "taker_buy_quote": 24486.17242 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.0645, "high": 0.0659, "low": 0.0641, "close": 0.0657, "volume": 942076.9, "close_time": 1763330399999, "quote_volume": 60956.20538, "trades": 328, "taker_buy_base": 521595.2, "taker_buy_quote": 33757.27635 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.0656, "high": 0.0669, "low": 0.0656, "close": 0.0658, "volume": 2568020.3, "close_time": 1763333999999, "quote_volume": 170080.848, "trades": 1222, "taker_buy_base": 1581898.7, "taker_buy_quote": 104817.18683 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.0656, "high": 0.0661, "low": 0.0647, "close": 0.0656, "volume": 752014.4, "close_time": 1763337599999, "quote_volume": 49312.34038, "trades": 279, "taker_buy_base": 329817.0, "taker_buy_quote": 21633.10476 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0655, "high": 0.0658, "low": 0.0646, "close": 0.0655, "volume": 1880447.3, "close_time": 1763341199999, "quote_volume": 122978.06142, "trades": 402, "taker_buy_base": 851092.9, "taker_buy_quote": 55637.05476 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.0655, "high": 0.0655, "low": 0.0644, "close": 0.0646, "volume": 670840.5, "close_time": 1763344799999, "quote_volume": 43559.60241, "trades": 231, "taker_buy_base": 283072.9, "taker_buy_quote": 18392.49023 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.0647, "high": 0.0651, "low": 0.0645, "close": 0.0647, "volume": 664295.9, "close_time": 1763348399999, "quote_volume": 43081.119, "trades": 253, "taker_buy_base": 346584.4, "taker_buy_quote": 22486.55743 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.0647, "high": 0.0667, "low": 0.0646, "close": 0.0658, "volume": 1740167.0, "close_time": 1763351999999, "quote_volume": 114523.139, "trades": 557, "taker_buy_base": 858539.8, "taker_buy_quote": 56513.59361 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0657, "high": 0.0697, "low": 0.0657, "close": 0.069, "volume": 4369177.1, "close_time": 1763355599999, "quote_volume": 297530.46451, "trades": 1357, "taker_buy_base": 2703303.9, "taker_buy_quote": 183971.86005 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.069, "high": 0.0699, "low": 0.0672, "close": 0.0673, "volume": 1573631.8, "close_time": 1763359199999, "quote_volume": 107819.3886, "trades": 612, "taker_buy_base": 682459.0, "taker_buy_quote": 46771.11524 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0662, "close": 0.0671, "volume": 1091285.5, "close_time": 1763362799999, "quote_volume": 73019.46139, "trades": 442, "taker_buy_base": 435898.2, "taker_buy_quote": 29166.59045 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.067, "high": 0.0671, "low": 0.0664, "close": 0.0665, "volume": 662009.3, "close_time": 1763366399999, "quote_volume": 44180.83528, "trades": 296, "taker_buy_base": 249173.6, "taker_buy_quote": 16631.88381 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0665, "high": 0.0671, "low": 0.066, "close": 0.066, "volume": 858754.0, "close_time": 1763369999999, "quote_volume": 57050.7472, "trades": 276, "taker_buy_base": 423049.7, "taker_buy_quote": 28088.98865 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.066, "high": 0.0666, "low": 0.0658, "close": 0.0664, "volume": 787822.2, "close_time": 1763373599999, "quote_volume": 52209.38989, "trades": 270, "taker_buy_base": 390120.3, "taker_buy_quote": 25856.41521 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0657, "close": 0.0659, "volume": 468888.8, "close_time": 1763377199999, "quote_volume": 30954.76648, "trades": 193, "taker_buy_base": 216227.4, "taker_buy_quote": 14274.68781 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.0658, "high": 0.0664, "low": 0.0655, "close": 0.0655, "volume": 694181.1, "close_time": 1763380799999, "quote_volume": 45859.77108, "trades": 269, "taker_buy_base": 378802.4, "taker_buy_quote": 25028.66239 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0646, "close": 0.0648, "volume": 764122.5, "close_time": 1763384399999, "quote_volume": 49705.66268, "trades": 284, "taker_buy_base": 302077.8, "taker_buy_quote": 19677.83126 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.0647, "high": 0.0648, "low": 0.0628, "close": 0.0632, "volume": 781559.6, "close_time": 1763387999999, "quote_volume": 49875.45084, "trades": 366, "taker_buy_base": 371503.2, "taker_buy_quote": 23701.04805 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.063, "high": 0.0659, "low": 0.0629, "close": 0.0641, "volume": 1104975.6, "close_time": 1763391599999, "quote_volume": 70748.06783, "trades": 506, "taker_buy_base": 544575.5, "taker_buy_quote": 34833.96011 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.0642, "high": 0.0644, "low": 0.0632, "close": 0.0636, "volume": 999208.6, "close_time": 1763395199999, "quote_volume": 63783.77383, "trades": 371, "taker_buy_base": 353467.4, "taker_buy_quote": 22570.21105 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0636, "high": 0.0643, "low": 0.063, "close": 0.0642, "volume": 764501.4, "close_time": 1763398799999, "quote_volume": 48667.15469, "trades": 363, "taker_buy_base": 331111.1, "taker_buy_quote": 21064.71191 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.0641, "high": 0.0643, "low": 0.0626, "close": 0.0638, "volume": 1000702.0, "close_time": 1763402399999, "quote_volume": 63542.72603, "trades": 361, "taker_buy_base": 638327.2, "taker_buy_quote": 40482.65278 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.0636, "high": 0.0638, "low": 0.0625, "close": 0.0628, "volume": 297249.2, "close_time": 1763405999999, "quote_volume": 18740.61288, "trades": 185, "taker_buy_base": 126317.1, "taker_buy_quote": 7947.12532 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.0628, "high": 0.0642, "low": 0.0627, "close": 0.0635, "volume": 475160.4, "close_time": 1763409599999, "quote_volume": 30185.06338, "trades": 227, "taker_buy_base": 246934.8, "taker_buy_quote": 15685.86779 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0634, "high": 0.0635, "low": 0.0618, "close": 0.0622, "volume": 565401.1, "close_time": 1763413199999, "quote_volume": 35369.4043, "trades": 315, "taker_buy_base": 193050.5, "taker_buy_quote": 12090.88855 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.0622, "high": 0.0624, "low": 0.0607, "close": 0.0609, "volume": 2458630.7, "close_time": 1763416799999, "quote_volume": 151223.40236, "trades": 2164, "taker_buy_base": 663874.0, "taker_buy_quote": 40712.14402 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.061, "high": 0.0618, "low": 0.0609, "close": 0.0614, "volume": 771893.1, "close_time": 1763420399999, "quote_volume": 47365.67111, "trades": 501, "taker_buy_base": 515915.3, "taker_buy_quote": 31661.8538 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.0616, "high": 0.0617, "low": 0.0608, "close": 0.0613, "volume": 327912.8, "close_time": 1763423999999, "quote_volume": 20067.37027, "trades": 121, "taker_buy_base": 216906.8, "taker_buy_quote": 13277.41799 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0614, "high": 0.0615, "low": 0.0599, "close": 0.061, "volume": 1086378.1, "close_time": 1763427599999, "quote_volume": 66078.66389, "trades": 407, "taker_buy_base": 521625.1, "taker_buy_quote": 31711.32308 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.0609, "high": 0.0613, "low": 0.0605, "close": 0.0605, "volume": 574774.5, "close_time": 1763431199999, "quote_volume": 35025.31515, "trades": 205, "taker_buy_base": 329574.6, "taker_buy_quote": 20078.19294 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.0605, "high": 0.0613, "low": 0.06, "close": 0.0606, "volume": 1459439.3, "close_time": 1763434799999, "quote_volume": 88546.884, "trades": 468, "taker_buy_base": 752981.6, "taker_buy_quote": 45647.69814 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.0606, "high": 0.0616, "low": 0.06, "close": 0.0612, "volume": 1073830.3, "close_time": 1763438399999, "quote_volume": 65242.53418, "trades": 427, "taker_buy_base": 512978.4, "taker_buy_quote": 31157.43072 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0613, "high": 0.0615, "low": 0.0602, "close": 0.0615, "volume": 1051583.2, "close_time": 1763441999999, "quote_volume": 63873.34798, "trades": 393, "taker_buy_base": 539703.1, "taker_buy_quote": 32787.30223 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.0614, "high": 0.0614, "low": 0.0601, "close": 0.0609, "volume": 1781468.0, "close_time": 1763445599999, "quote_volume": 108422.64472, "trades": 898, "taker_buy_base": 928015.4, "taker_buy_quote": 56450.9387 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.0609, "high": 0.0612, "low": 0.0598, "close": 0.0599, "volume": 1933947.3, "close_time": 1763449199999, "quote_volume": 117305.77049, "trades": 1111, "taker_buy_base": 1064831.1, "taker_buy_quote": 64650.90249 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.0599, "high": 0.061, "low": 0.0592, "close": 0.0607, "volume": 1356263.7, "close_time": 1763452799999, "quote_volume": 81593.50903, "trades": 575, "taker_buy_base": 819847.2, "taker_buy_quote": 49301.47415 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0606, "high": 0.0607, "low": 0.0599, "close": 0.0605, "volume": 893174.8, "close_time": 1763456399999, "quote_volume": 53947.12601, "trades": 332, "taker_buy_base": 454045.1, "taker_buy_quote": 27420.32736 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.0605, "high": 0.0609, "low": 0.0602, "close": 0.0605, "volume": 632716.6, "close_time": 1763459999999, "quote_volume": 38260.90651, "trades": 227, "taker_buy_base": 304137.3, "taker_buy_quote": 18390.66831 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.0605, "high": 0.0606, "low": 0.0598, "close": 0.0602, "volume": 1344308.1, "close_time": 1763463599999, "quote_volume": 80887.37734, "trades": 493, "taker_buy_base": 700860.2, "taker_buy_quote": 42196.04124 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.0601, "high": 0.0603, "low": 0.0592, "close": 0.0595, "volume": 778910.1, "close_time": 1763467199999, "quote_volume": 46505.03369, "trades": 316, "taker_buy_base": 330236.1, "taker_buy_quote": 19728.65282 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0593, "high": 0.0596, "low": 0.0588, "close": 0.0594, "volume": 936311.1, "close_time": 1763470799999, "quote_volume": 55382.61713, "trades": 319, "taker_buy_base": 423629.7, "taker_buy_quote": 25072.18054 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.0595, "high": 0.0597, "low": 0.059, "close": 0.0595, "volume": 601726.5, "close_time": 1763474399999, "quote_volume": 35705.17676, "trades": 256, "taker_buy_base": 340846.1, "taker_buy_quote": 20225.7805 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.0596, "high": 0.0609, "low": 0.0596, "close": 0.0597, "volume": 1535306.6, "close_time": 1763477999999, "quote_volume": 92444.83261, "trades": 548, "taker_buy_base": 729655.0, "taker_buy_quote": 43942.17133 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.0596, "high": 0.0606, "low": 0.0593, "close": 0.0603, "volume": 1460609.6, "close_time": 1763481599999, "quote_volume": 87726.78675, "trades": 531, "taker_buy_base": 741875.2, "taker_buy_quote": 44556.15495 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0603, "high": 0.0627, "low": 0.0599, "close": 0.0618, "volume": 2479250.3, "close_time": 1763485199999, "quote_volume": 152531.12416, "trades": 943, "taker_buy_base": 1470376.4, "taker_buy_quote": 90635.60002 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.0618, "high": 0.0642, "low": 0.0608, "close": 0.0639, "volume": 2360494.0, "close_time": 1763488799999, "quote_volume": 147142.72344, "trades": 848, "taker_buy_base": 1218650.9, "taker_buy_quote": 75983.2628 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.0638, "high": 0.0648, "low": 0.0628, "close": 0.0638, "volume": 1304307.9, "close_time": 1763492399999, "quote_volume": 83315.23648, "trades": 454, "taker_buy_base": 710518.4, "taker_buy_quote": 45378.60204 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0616, "close": 0.0617, "volume": 1565168.0, "close_time": 1763495999999, "quote_volume": 98183.5588, "trades": 504, "taker_buy_base": 439326.0, "taker_buy_quote": 27465.11788 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0617, "high": 0.0626, "low": 0.0617, "close": 0.0623, "volume": 867119.5, "close_time": 1763499599999, "quote_volume": 53889.42012, "trades": 292, "taker_buy_base": 480606.6, "taker_buy_quote": 29869.96938 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.0622, "high": 0.0625, "low": 0.062, "close": 0.0622, "volume": 353460.8, "close_time": 1763503199999, "quote_volume": 21995.04199, "trades": 151, "taker_buy_base": 144099.1, "taker_buy_quote": 8970.6377 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.0622, "high": 0.0632, "low": 0.0621, "close": 0.0627, "volume": 553203.7, "close_time": 1763506799999, "quote_volume": 34634.35041, "trades": 270, "taker_buy_base": 244801.5, "taker_buy_quote": 15317.0529 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.0625, "high": 0.0625, "low": 0.0618, "close": 0.062, "volume": 274543.9, "close_time": 1763510399999, "quote_volume": 17044.10999, "trades": 150, "taker_buy_base": 96113.4, "taker_buy_quote": 5968.32659 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.062, "high": 0.0624, "low": 0.0615, "close": 0.0619, "volume": 479560.5, "close_time": 1763513999999, "quote_volume": 29693.00452, "trades": 160, "taker_buy_base": 233409.5, "taker_buy_quote": 14447.75768 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0618, "high": 0.0621, "low": 0.0615, "close": 0.0617, "volume": 416472.0, "close_time": 1763517599999, "quote_volume": 25704.61935, "trades": 185, "taker_buy_base": 184889.2, "taker_buy_quote": 11410.27572 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.0617, "high": 0.0635, "low": 0.0613, "close": 0.0625, "volume": 1299265.2, "close_time": 1763521199999, "quote_volume": 80801.85769, "trades": 439, "taker_buy_base": 631321.0, "taker_buy_quote": 39240.38655 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.0624, "high": 0.0625, "low": 0.0613, "close": 0.0613, "volume": 410081.7, "close_time": 1763524799999, "quote_volume": 25384.79169, "trades": 195, "taker_buy_base": 220077.1, "taker_buy_quote": 13619.74172 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0613, "high": 0.0613, "low": 0.0607, "close": 0.0608, "volume": 495330.0, "close_time": 1763528399999, "quote_volume": 30197.21049, "trades": 221, "taker_buy_base": 263537.8, "taker_buy_quote": 16065.78343 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.0608, "high": 0.0608, "low": 0.0598, "close": 0.0599, "volume": 587224.4, "close_time": 1763531999999, "quote_volume": 35439.79558, "trades": 247, "taker_buy_base": 268967.3, "taker_buy_quote": 16242.19819 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.0598, "high": 0.0601, "low": 0.0592, "close": 0.0598, "volume": 1051685.6, "close_time": 1763535599999, "quote_volume": 62764.79161, "trades": 493, "taker_buy_base": 341620.3, "taker_buy_quote": 20416.54456 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.0598, "high": 0.0605, "low": 0.0596, "close": 0.06, "volume": 1216714.5, "close_time": 1763539199999, "quote_volume": 72999.7095, "trades": 444, "taker_buy_base": 710823.3, "taker_buy_quote": 42627.30151 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.06, "high": 0.0619, "low": 0.06, "close": 0.0603, "volume": 1078118.4, "close_time": 1763542799999, "quote_volume": 65413.75061, "trades": 630, "taker_buy_base": 496033.2, "taker_buy_quote": 30112.94829 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.0603, "high": 0.0606, "low": 0.0598, "close": 0.0602, "volume": 608361.4, "close_time": 1763546399999, "quote_volume": 36628.92683, "trades": 396, "taker_buy_base": 228646.6, "taker_buy_quote": 13775.00983 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.0602, "high": 0.0607, "low": 0.0597, "close": 0.0599, "volume": 566962.2, "close_time": 1763549999999, "quote_volume": 34151.72059, "trades": 321, "taker_buy_base": 220118.0, "taker_buy_quote": 13256.43943 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.0599, "high": 0.0604, "low": 0.0598, "close": 0.0602, "volume": 509498.9, "close_time": 1763553599999, "quote_volume": 30638.75432, "trades": 326, "taker_buy_base": 255127.4, "taker_buy_quote": 15346.83778 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0602, "high": 0.0603, "low": 0.0597, "close": 0.0599, "volume": 581719.4, "close_time": 1763557199999, "quote_volume": 34875.84573, "trades": 351, "taker_buy_base": 227401.3, "taker_buy_quote": 13638.18095 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.06, "high": 0.0602, "low": 0.0593, "close": 0.0593, "volume": 781074.1, "close_time": 1763560799999, "quote_volume": 46686.89727, "trades": 414, "taker_buy_base": 352827.3, "taker_buy_quote": 21099.04214 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.0593, "high": 0.0593, "low": 0.0581, "close": 0.0592, "volume": 1487300.6, "close_time": 1763564399999, "quote_volume": 87402.46599, "trades": 633, "taker_buy_base": 531088.7, "taker_buy_quote": 31228.09015 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.0592, "high": 0.0603, "low": 0.0584, "close": 0.0584, "volume": 1090141.3, "close_time": 1763567999999, "quote_volume": 64866.48741, "trades": 368, "taker_buy_base": 671464.2, "taker_buy_quote": 39983.15716 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0583, "high": 0.0585, "low": 0.0564, "close": 0.0569, "volume": 1324048.2, "close_time": 1763571599999, "quote_volume": 76004.81061, "trades": 464, "taker_buy_base": 605146.1, "taker_buy_quote": 34785.75395 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.0569, "high": 0.0604, "low": 0.0569, "close": 0.0585, "volume": 4147223.2, "close_time": 1763575199999, "quote_volume": 242625.70299, "trades": 1376, "taker_buy_base": 2438430.5, "taker_buy_quote": 142484.89303 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.0585, "high": 0.0585, "low": 0.057, "close": 0.0576, "volume": 1244602.4, "close_time": 1763578799999, "quote_volume": 71744.10763, "trades": 402, "taker_buy_base": 450192.8, "taker_buy_quote": 25933.22198 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.0576, "high": 0.0578, "low": 0.0571, "close": 0.0576, "volume": 547190.5, "close_time": 1763582399999, "quote_volume": 31463.38892, "trades": 216, "taker_buy_base": 302014.8, "taker_buy_quote": 17364.7079 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0576, "high": 0.0584, "low": 0.0574, "close": 0.0582, "volume": 894868.1, "close_time": 1763585999999, "quote_volume": 51808.64738, "trades": 260, "taker_buy_base": 573008.3, "taker_buy_quote": 33156.88651 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.0584, "high": 0.0597, "low": 0.0583, "close": 0.0594, "volume": 628631.2, "close_time": 1763589599999, "quote_volume": 37127.96594, "trades": 256, "taker_buy_base": 333816.1, "taker_buy_quote": 19713.10475 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.0594, "high": 0.0597, "low": 0.059, "close": 0.0596, "volume": 225141.3, "close_time": 1763593199999, "quote_volume": 13374.54523, "trades": 101, "taker_buy_base": 133258.0, "taker_buy_quote": 7914.28591 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.0597, "high": 0.0599, "low": 0.0593, "close": 0.0593, "volume": 325486.4, "close_time": 1763596799999, "quote_volume": 19414.92438, "trades": 102, "taker_buy_base": 151187.4, "taker_buy_quote": 9024.85679 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0594, "high": 0.0596, "low": 0.0589, "close": 0.0592, "volume": 365413.7, "close_time": 1763600399999, "quote_volume": 21687.90778, "trades": 130, "taker_buy_base": 138867.4, "taker_buy_quote": 8243.1738 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.0592, "high": 0.0595, "low": 0.059, "close": 0.0591, "volume": 226630.1, "close_time": 1763603999999, "quote_volume": 13425.66193, "trades": 86, "taker_buy_base": 121359.8, "taker_buy_quote": 7191.87989 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.0591, "high": 0.0594, "low": 0.0591, "close": 0.0594, "volume": 454488.7, "close_time": 1763607599999, "quote_volume": 26934.89184, "trades": 149, "taker_buy_base": 291444.4, "taker_buy_quote": 17275.1437 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.0594, "high": 0.0599, "low": 0.0593, "close": 0.0597, "volume": 471517.1, "close_time": 1763611199999, "quote_volume": 28086.87971, "trades": 144, "taker_buy_base": 239403.8, "taker_buy_quote": 14264.30676 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0597, "high": 0.0604, "low": 0.0594, "close": 0.0602, "volume": 1078456.8, "close_time": 1763614799999, "quote_volume": 64575.26506, "trades": 246, "taker_buy_base": 456228.0, "taker_buy_quote": 27316.65743 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.0602, "high": 0.0603, "low": 0.0598, "close": 0.0599, "volume": 795540.2, "close_time": 1763618399999, "quote_volume": 47814.08504, "trades": 190, "taker_buy_base": 428630.3, "taker_buy_quote": 25766.13883 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.0599, "high": 0.06, "low": 0.0595, "close": 0.0597, "volume": 328503.8, "close_time": 1763621999999, "quote_volume": 19628.24446, "trades": 99, "taker_buy_base": 125244.6, "taker_buy_quote": 7484.88888 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.0596, "high": 0.0599, "low": 0.0592, "close": 0.0597, "volume": 759784.3, "close_time": 1763625599999, "quote_volume": 45273.01249, "trades": 428, "taker_buy_base": 485633.8, "taker_buy_quote": 28942.61071 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0597, "high": 0.06, "low": 0.0596, "close": 0.0596, "volume": 389575.8, "close_time": 1763629199999, "quote_volume": 23303.91177, "trades": 220, "taker_buy_base": 186140.7, "taker_buy_quote": 11140.55693 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.0595, "high": 0.0603, "low": 0.0595, "close": 0.0603, "volume": 728805.8, "close_time": 1763632799999, "quote_volume": 43668.63277, "trades": 266, "taker_buy_base": 471045.2, "taker_buy_quote": 28223.75806 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.0603, "high": 0.0607, "low": 0.0597, "close": 0.0605, "volume": 1117117.0, "close_time": 1763636399999, "quote_volume": 67222.14607, "trades": 317, "taker_buy_base": 371704.1, "taker_buy_quote": 22379.55226 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.0605, "high": 0.0615, "low": 0.0603, "close": 0.0605, "volume": 930893.7, "close_time": 1763639999999, "quote_volume": 56624.60334, "trades": 342, "taker_buy_base": 446476.8, "taker_buy_quote": 27163.63177 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0605, "high": 0.0624, "low": 0.0604, "close": 0.0617, "volume": 1949356.1, "close_time": 1763643599999, "quote_volume": 120223.95859, "trades": 690, "taker_buy_base": 858028.6, "taker_buy_quote": 52871.99035 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.0617, "high": 0.0631, "low": 0.0613, "close": 0.062, "volume": 1908133.4, "close_time": 1763647199999, "quote_volume": 118770.73917, "trades": 746, "taker_buy_base": 959408.2, "taker_buy_quote": 59746.60436 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.062, "high": 0.0623, "low": 0.0609, "close": 0.0616, "volume": 2188526.1, "close_time": 1763650799999, "quote_volume": 134878.21644, "trades": 680, "taker_buy_base": 789741.0, "taker_buy_quote": 48661.35129 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.0615, "high": 0.0615, "low": 0.0601, "close": 0.0601, "volume": 967613.3, "close_time": 1763654399999, "quote_volume": 58680.00411, "trades": 389, "taker_buy_base": 419964.1, "taker_buy_quote": 25457.55803 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0602, "high": 0.0603, "low": 0.0581, "close": 0.0584, "volume": 2046613.8, "close_time": 1763657999999, "quote_volume": 120871.65439, "trades": 557, "taker_buy_base": 953906.9, "taker_buy_quote": 56267.40783 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.0583, "high": 0.0586, "low": 0.0575, "close": 0.0582, "volume": 969370.7, "close_time": 1763661599999, "quote_volume": 56205.0592, "trades": 343, "taker_buy_base": 505989.6, "taker_buy_quote": 29347.99732 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.0581, "high": 0.0608, "low": 0.0579, "close": 0.0595, "volume": 1749072.8, "close_time": 1763665199999, "quote_volume": 104347.94069, "trades": 620, "taker_buy_base": 809325.9, "taker_buy_quote": 48234.90446 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.0595, "high": 0.0595, "low": 0.0582, "close": 0.0584, "volume": 1075494.4, "close_time": 1763668799999, "quote_volume": 63176.47913, "trades": 393, "taker_buy_base": 478423.9, "taker_buy_quote": 28117.40484 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0584, "high": 0.0593, "low": 0.058, "close": 0.0581, "volume": 1288230.3, "close_time": 1763672399999, "quote_volume": 75170.84382, "trades": 480, "taker_buy_base": 588277.4, "taker_buy_quote": 34339.37259 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.0582, "high": 0.059, "low": 0.0581, "close": 0.059, "volume": 678582.8, "close_time": 1763675999999, "quote_volume": 39766.90321, "trades": 279, "taker_buy_base": 387203.6, "taker_buy_quote": 22696.26621 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.059, "high": 0.0599, "low": 0.059, "close": 0.0598, "volume": 696983.7, "close_time": 1763679599999, "quote_volume": 41473.35839, "trades": 319, "taker_buy_base": 420089.8, "taker_buy_quote": 24989.76754 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.0598, "high": 0.0598, "low": 0.0578, "close": 0.058, "volume": 816616.4, "close_time": 1763683199999, "quote_volume": 47806.94573, "trades": 328, "taker_buy_base": 312177.3, "taker_buy_quote": 18301.24909 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0581, "high": 0.0592, "low": 0.0577, "close": 0.0592, "volume": 719059.8, "close_time": 1763686799999, "quote_volume": 42013.24458, "trades": 294, "taker_buy_base": 433233.2, "taker_buy_quote": 25319.6498 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.0592, "high": 0.0601, "low": 0.0592, "close": 0.0595, "volume": 835262.0, "close_time": 1763690399999, "quote_volume": 49848.8245, "trades": 309, "taker_buy_base": 471105.3, "taker_buy_quote": 28116.54103 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.0595, "high": 0.0606, "low": 0.0579, "close": 0.0581, "volume": 2530714.3, "close_time": 1763693999999, "quote_volume": 149913.54221, "trades": 694, "taker_buy_base": 1086605.0, "taker_buy_quote": 64504.53598 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.0581, "high": 0.0593, "low": 0.0577, "close": 0.0588, "volume": 1588432.6, "close_time": 1763697599999, "quote_volume": 92450.76488, "trades": 473, "taker_buy_base": 739481.2, "taker_buy_quote": 43105.48032 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0588, "high": 0.0588, "low": 0.0573, "close": 0.0583, "volume": 726045.0, "close_time": 1763701199999, "quote_volume": 42253.24633, "trades": 267, "taker_buy_base": 383275.7, "taker_buy_quote": 22303.96139 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0573, "close": 0.0574, "volume": 505594.0, "close_time": 1763704799999, "quote_volume": 29319.74707, "trades": 199, "taker_buy_base": 261578.4, "taker_buy_quote": 15165.71674 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.0575, "high": 0.0578, "low": 0.0572, "close": 0.0575, "volume": 844708.4, "close_time": 1763708399999, "quote_volume": 48570.75568, "trades": 375, "taker_buy_base": 396259.3, "taker_buy_quote": 22787.17653 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.0574, "high": 0.0575, "low": 0.0508, "close": 0.0544, "volume": 4678831.5, "close_time": 1763711999999, "quote_volume": 252404.29905, "trades": 1881, "taker_buy_base": 2273031.2, "taker_buy_quote": 122245.96845 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0543, "high": 0.055, "low": 0.0542, "close": 0.0542, "volume": 1077869.5, "close_time": 1763715599999, "quote_volume": 58769.83944, "trades": 471, "taker_buy_base": 525346.4, "taker_buy_quote": 28654.13146 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.0542, "high": 0.0548, "low": 0.0529, "close": 0.0533, "volume": 1375713.7, "close_time": 1763719199999, "quote_volume": 74215.35779, "trades": 603, "taker_buy_base": 795422.2, "taker_buy_quote": 43019.76885 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.0534, "high": 0.0543, "low": 0.053, "close": 0.0542, "volume": 1371255.3, "close_time": 1763722799999, "quote_volume": 73593.59036, "trades": 503, "taker_buy_base": 736496.9, "taker_buy_quote": 39554.99191 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.0541, "high": 0.0549, "low": 0.0538, "close": 0.054, "volume": 1188925.7, "close_time": 1763726399999, "quote_volume": 64573.88641, "trades": 394, "taker_buy_base": 613085.5, "taker_buy_quote": 33274.48267 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.054, "high": 0.0553, "low": 0.0529, "close": 0.0549, "volume": 1634737.2, "close_time": 1763729999999, "quote_volume": 88734.26911, "trades": 549, "taker_buy_base": 849833.9, "taker_buy_quote": 46126.01234 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.0549, "high": 0.0556, "low": 0.0544, "close": 0.0546, "volume": 1231962.2, "close_time": 1763733599999, "quote_volume": 67676.36836, "trades": 445, "taker_buy_base": 638578.6, "taker_buy_quote": 35076.71727 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.0546, "high": 0.0555, "low": 0.0541, "close": 0.0553, "volume": 1016586.9, "close_time": 1763737199999, "quote_volume": 55797.88371, "trades": 379, "taker_buy_base": 571632.3, "taker_buy_quote": 31381.96763 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.0553, "high": 0.0554, "low": 0.0544, "close": 0.0546, "volume": 833956.5, "close_time": 1763740799999, "quote_volume": 45780.28955, "trades": 300, "taker_buy_base": 422825.5, "taker_buy_quote": 23198.84372 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0546, "high": 0.056, "low": 0.0541, "close": 0.0559, "volume": 1714319.4, "close_time": 1763744399999, "quote_volume": 93938.03219, "trades": 612, "taker_buy_base": 838540.9, "taker_buy_quote": 45937.82779 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.0559, "high": 0.057, "low": 0.0558, "close": 0.0558, "volume": 1007880.1, "close_time": 1763747999999, "quote_volume": 56885.19942, "trades": 350, "taker_buy_base": 489550.5, "taker_buy_quote": 27627.94783 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.0559, "high": 0.087, "low": 0.0545, "close": 0.0818, "volume": 69658312.9, "close_time": 1763751599999, "quote_volume": 5108741.76476, "trades": 35311, "taker_buy_base": 36482848.3, "taker_buy_quote": 2664094.72268 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.0819, "high": 0.112, "low": 0.0784, "close": 0.082, "volume": 97117091.2, "close_time": 1763755199999, "quote_volume": 9376508.27588, "trades": 58023, "taker_buy_base": 48212862.4, "taker_buy_quote": 4643657.63679 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0821, "high": 0.0871, "low": 0.0727, "close": 0.077, "volume": 45104204.9, "close_time": 1763758799999, "quote_volume": 3544788.85923, "trades": 21355, "taker_buy_base": 23070263.5, "taker_buy_quote": 1810302.33872 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.0769, "high": 0.085, "low": 0.0754, "close": 0.0843, "volume": 19302654.3, "close_time": 1763762399999, "quote_volume": 1546841.34235, "trades": 8523, "taker_buy_base": 9601680.3, "taker_buy_quote": 769022.82008 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.0844, "high": 0.0869, "low": 0.0786, "close": 0.0786, "volume": 16952541.4, "close_time": 1763765999999, "quote_volume": 1404752.77783, "trades": 7283, "taker_buy_base": 8473745.5, "taker_buy_quote": 702270.20238 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.0785, "high": 0.0857, "low": 0.0778, "close": 0.083, "volume": 12468869.6, "close_time": 1763769599999, "quote_volume": 1024804.60614, "trades": 5344, "taker_buy_base": 6372272.2, "taker_buy_quote": 523757.82889 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0829, "high": 0.0945, "low": 0.0784, "close": 0.0904, "volume": 28326139.7, "close_time": 1763773199999, "quote_volume": 2438482.51008, "trades": 13006, "taker_buy_base": 14425856.9, "taker_buy_quote": 1245743.46374 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.0903, "high": 0.0943, "low": 0.0822, "close": 0.0827, "volume": 18238920.2, "close_time": 1763776799999, "quote_volume": 1613439.27755, "trades": 9070, "taker_buy_base": 8289456.5, "taker_buy_quote": 734439.31825 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.0826, "high": 0.0834, "low": 0.0763, "close": 0.08, "volume": 14280480.8, "close_time": 1763780399999, "quote_volume": 1132863.92596, "trades": 5587, "taker_buy_base": 6224881.3, "taker_buy_quote": 492641.58745 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.08, "high": 0.0804, "low": 0.0773, "close": 0.0775, "volume": 9154951.7, "close_time": 1763783999999, "quote_volume": 719855.5141, "trades": 3057, "taker_buy_base": 4141367.1, "taker_buy_quote": 325496.69908 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0776, "high": 0.0845, "low": 0.0763, "close": 0.0833, "volume": 11735153.2, "close_time": 1763787599999, "quote_volume": 939064.52179, "trades": 4850, "taker_buy_base": 5875732.1, "taker_buy_quote": 471294.16554 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.0833, "high": 0.0863, "low": 0.0753, "close": 0.0753, "volume": 21233420.9, "close_time": 1763791199999, "quote_volume": 1735910.85329, "trades": 8245, "taker_buy_base": 9563549.3, "taker_buy_quote": 783782.84655 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.0755, "high": 0.0769, "low": 0.0719, "close": 0.0753, "volume": 10018599.7, "close_time": 1763794799999, "quote_volume": 745371.37267, "trades": 4233, "taker_buy_base": 4639228.0, "taker_buy_quote": 345577.66079 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.0752, "high": 0.0831, "low": 0.075, "close": 0.0799, "volume": 12729536.9, "close_time": 1763798399999, "quote_volume": 1000557.85349, "trades": 5072, "taker_buy_base": 6459529.7, "taker_buy_quote": 507499.09321 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0798, "high": 0.0812, "low": 0.074, "close": 0.0759, "volume": 18477274.7, "close_time": 1763801999999, "quote_volume": 1421303.194, "trades": 8194, "taker_buy_base": 7939720.5, "taker_buy_quote": 609496.06494 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.0758, "high": 0.0765, "low": 0.0738, "close": 0.0745, "volume": 5527561.2, "close_time": 1763805599999, "quote_volume": 414719.50576, "trades": 2322, "taker_buy_base": 2518082.1, "taker_buy_quote": 189067.43642 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.0746, "high": 0.0779, "low": 0.0698, "close": 0.0707, "volume": 10447554.2, "close_time": 1763809199999, "quote_volume": 772630.54254, "trades": 4160, "taker_buy_base": 5056110.3, "taker_buy_quote": 374751.4565 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.0708, "high": 0.0713, "low": 0.069, "close": 0.0703, "volume": 6952955.1, "close_time": 1763812799999, "quote_volume": 488269.46494, "trades": 2711, "taker_buy_base": 3472082.9, "taker_buy_quote": 243919.75449 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0704, "high": 0.071, "low": 0.0679, "close": 0.0688, "volume": 7308361.8, "close_time": 1763816399999, "quote_volume": 506701.61199, "trades": 2135, "taker_buy_base": 3895212.3, "taker_buy_quote": 269868.48157 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.0689, "high": 0.078, "low": 0.0683, "close": 0.0725, "volume": 25388258.8, "close_time": 1763819999999, "quote_volume": 1866853.49732, "trades": 10091, "taker_buy_base": 12367222.8, "taker_buy_quote": 909139.27392 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.0725, "high": 0.0751, "low": 0.0699, "close": 0.0747, "volume": 12924902.6, "close_time": 1763823599999, "quote_volume": 931287.61483, "trades": 5293, "taker_buy_base": 6716865.2, "taker_buy_quote": 484239.04762 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.0747, "high": 0.0764, "low": 0.0681, "close": 0.0687, "volume": 10740461.4, "close_time": 1763827199999, "quote_volume": 766419.58679, "trades": 3918, "taker_buy_base": 5176227.9, "taker_buy_quote": 369974.89645 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0686, "high": 0.0711, "low": 0.0668, "close": 0.0672, "volume": 12204945.3, "close_time": 1763830799999, "quote_volume": 841432.16074, "trades": 3723, "taker_buy_base": 5979096.3, "taker_buy_quote": 412389.05328 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.0672, "high": 0.0694, "low": 0.0665, "close": 0.0678, "volume": 7495512.9, "close_time": 1763834399999, "quote_volume": 511020.87814, "trades": 2646, "taker_buy_base": 3856924.3, "taker_buy_quote": 263101.76273 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.0678, "high": 0.0694, "low": 0.0672, "close": 0.0684, "volume": 4339316.1, "close_time": 1763837999999, "quote_volume": 296869.6175, "trades": 1658, "taker_buy_base": 2124674.9, "taker_buy_quote": 145213.14949 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.0685, "high": 0.07, "low": 0.0685, "close": 0.0693, "volume": 3906917.0, "close_time": 1763841599999, "quote_volume": 269623.62119, "trades": 1345, "taker_buy_base": 2044203.8, "taker_buy_quote": 141180.21711 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0693, "high": 0.0702, "low": 0.0671, "close": 0.0675, "volume": 3635940.1, "close_time": 1763845199999, "quote_volume": 249668.07627, "trades": 1448, "taker_buy_base": 1460025.2, "taker_buy_quote": 100377.73947 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.0675, "high": 0.0686, "low": 0.0671, "close": 0.0677, "volume": 2099636.6, "close_time": 1763848799999, "quote_volume": 142540.59479, "trades": 957, "taker_buy_base": 811914.3, "taker_buy_quote": 55117.4242 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.0677, "high": 0.069, "low": 0.0664, "close": 0.0683, "volume": 2343594.9, "close_time": 1763852399999, "quote_volume": 157892.99001, "trades": 965, "taker_buy_base": 956616.9, "taker_buy_quote": 64521.21887 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.0682, "high": 0.0682, "low": 0.067, "close": 0.0672, "volume": 1206470.3, "close_time": 1763855999999, "quote_volume": 81630.41976, "trades": 545, "taker_buy_base": 652908.0, "taker_buy_quote": 44178.05411 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0671, "high": 0.0671, "low": 0.0651, "close": 0.0655, "volume": 2244032.8, "close_time": 1763859599999, "quote_volume": 148086.07395, "trades": 849, "taker_buy_base": 1099376.7, "taker_buy_quote": 72601.87143 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.0655, "high": 0.0668, "low": 0.065, "close": 0.0663, "volume": 3889529.5, "close_time": 1763863199999, "quote_volume": 256940.66336, "trades": 1669, "taker_buy_base": 2226729.1, "taker_buy_quote": 147135.56717 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.0663, "high": 0.0678, "low": 0.0656, "close": 0.0673, "volume": 1501252.9, "close_time": 1763866799999, "quote_volume": 100264.1673, "trades": 636, "taker_buy_base": 788738.4, "taker_buy_quote": 52745.19013 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.0673, "high": 0.0673, "low": 0.066, "close": 0.0663, "volume": 824256.8, "close_time": 1763870399999, "quote_volume": 54873.29164, "trades": 432, "taker_buy_base": 407866.7, "taker_buy_quote": 27153.56542 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0664, "high": 0.0673, "low": 0.0661, "close": 0.0665, "volume": 1122807.1, "close_time": 1763873999999, "quote_volume": 74867.25677, "trades": 509, "taker_buy_base": 685539.9, "taker_buy_quote": 45722.59408 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0649, "close": 0.0654, "volume": 2983524.6, "close_time": 1763877599999, "quote_volume": 195561.65881, "trades": 1093, "taker_buy_base": 1562324.5, "taker_buy_quote": 102446.52777 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.0654, "high": 0.0659, "low": 0.0643, "close": 0.0644, "volume": 2447983.0, "close_time": 1763881199999, "quote_volume": 159627.7235, "trades": 844, "taker_buy_base": 1340913.4, "taker_buy_quote": 87488.57088 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.0645, "high": 0.0654, "low": 0.0642, "close": 0.0645, "volume": 2721190.3, "close_time": 1763884799999, "quote_volume": 175874.14899, "trades": 850, "taker_buy_base": 1406706.4, "taker_buy_quote": 90938.16092 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0644, "high": 0.0653, "low": 0.0641, "close": 0.0643, "volume": 2317770.6, "close_time": 1763888399999, "quote_volume": 149636.25028, "trades": 711, "taker_buy_base": 1218980.0, "taker_buy_quote": 78710.73569 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.0642, "high": 0.066, "low": 0.0641, "close": 0.0656, "volume": 3244454.2, "close_time": 1763891999999, "quote_volume": 211886.1664, "trades": 1165, "taker_buy_base": 1745714.5, "taker_buy_quote": 113969.68859 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.0655, "high": 0.0822, "low": 0.065, "close": 0.0766, "volume": 31459543.4, "close_time": 1763895599999, "quote_volume": 2345661.68554, "trades": 18758, "taker_buy_base": 17556823.4, "taker_buy_quote": 1306122.3312 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.0769, "high": 0.078, "low": 0.0737, "close": 0.0749, "volume": 6602590.0, "close_time": 1763899199999, "quote_volume": 499468.34708, "trades": 3075, "taker_buy_base": 3269482.5, "taker_buy_quote": 247310.97604 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0748, "high": 0.0797, "low": 0.0747, "close": 0.0793, "volume": 5587524.6, "close_time": 1763902799999, "quote_volume": 432380.86789, "trades": 3161, "taker_buy_base": 2852438.7, "taker_buy_quote": 221170.18885 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.0793, "high": 0.0894, "low": 0.0761, "close": 0.0884, "volume": 25613115.2, "close_time": 1763906399999, "quote_volume": 2099486.6679, "trades": 13058, "taker_buy_base": 12933759.9, "taker_buy_quote": 1062254.57892 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.0885, "high": 0.0893, "low": 0.0781, "close": 0.0782, "volume": 15561105.5, "close_time": 1763909999999, "quote_volume": 1282850.3135, "trades": 7942, "taker_buy_base": 6820297.2, "taker_buy_quote": 561957.57276 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.0784, "high": 0.0808, "low": 0.0771, "close": 0.0778, "volume": 6205518.4, "close_time": 1763913599999, "quote_volume": 490255.71333, "trades": 2369, "taker_buy_base": 3301842.1, "taker_buy_quote": 261086.32985 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0778, "high": 0.085, "low": 0.076, "close": 0.0819, "volume": 14133296.7, "close_time": 1763917199999, "quote_volume": 1143555.77286, "trades": 5830, "taker_buy_base": 7176371.9, "taker_buy_quote": 582324.03921 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.0819, "high": 0.0835, "low": 0.0807, "close": 0.0821, "volume": 5430975.4, "close_time": 1763920799999, "quote_volume": 445109.3961, "trades": 2765, "taker_buy_base": 2725936.8, "taker_buy_quote": 223596.25269 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.082, "high": 0.0942, "low": 0.082, "close": 0.0937, "volume": 20739874.2, "close_time": 1763924399999, "quote_volume": 1820151.41218, "trades": 10166, "taker_buy_base": 10377216.6, "taker_buy_quote": 908253.16413 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.0939, "high": 0.1063, "low": 0.0936, "close": 0.1046, "volume": 36168969.9, "close_time": 1763927999999, "quote_volume": 3578457.38416, "trades": 17594, "taker_buy_base": 18718155.1, "taker_buy_quote": 1851582.94554 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1045, "high": 0.1154, "low": 0.097, "close": 0.0977, "volume": 43718000.8, "close_time": 1763931599999, "quote_volume": 4622822.11507, "trades": 24857, "taker_buy_base": 20657773.2, "taker_buy_quote": 2187726.39476 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.0977, "high": 0.098, "low": 0.0899, "close": 0.09, "volume": 17957419.5, "close_time": 1763935199999, "quote_volume": 1687037.57602, "trades": 9928, "taker_buy_base": 8637617.7, "taker_buy_quote": 812763.39709 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.09, "high": 0.0956, "low": 0.0885, "close": 0.0895, "volume": 14263099.7, "close_time": 1763938799999, "quote_volume": 1307234.8184, "trades": 6418, "taker_buy_base": 7080882.5, "taker_buy_quote": 650276.61493 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.0893, "high": 0.09, "low": 0.0853, "close": 0.0861, "volume": 7273679.3, "close_time": 1763942399999, "quote_volume": 636975.77708, "trades": 3594, "taker_buy_base": 3467074.9, "taker_buy_quote": 303952.34353 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.086, "high": 0.0922, "low": 0.0855, "close": 0.0884, "volume": 11908698.2, "close_time": 1763945999999, "quote_volume": 1067387.72766, "trades": 5998, "taker_buy_base": 6373943.8, "taker_buy_quote": 571321.29293 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.0885, "high": 0.0947, "low": 0.0877, "close": 0.0927, "volume": 10133139.5, "close_time": 1763949599999, "quote_volume": 929731.70586, "trades": 4930, "taker_buy_base": 5382204.2, "taker_buy_quote": 493915.39093 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.0927, "high": 0.0992, "low": 0.091, "close": 0.0943, "volume": 12145353.2, "close_time": 1763953199999, "quote_volume": 1161145.02711, "trades": 5504, "taker_buy_base": 6359801.6, "taker_buy_quote": 608564.39508 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0944, "high": 0.1039, "low": 0.0943, "close": 0.1003, "volume": 16881441.7, "close_time": 1763956799999, "quote_volume": 1678450.4829, "trades": 10271, "taker_buy_base": 9014556.9, "taker_buy_quote": 896767.06671 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1002, "high": 0.1077, "low": 0.0955, "close": 0.0969, "volume": 22161316.6, "close_time": 1763960399999, "quote_volume": 2247656.63887, "trades": 11201, "taker_buy_base": 11185965.1, "taker_buy_quote": 1139223.47399 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.0969, "high": 0.104, "low": 0.0961, "close": 0.1019, "volume": 12297428.7, "close_time": 1763963999999, "quote_volume": 1228272.32778, "trades": 6758, "taker_buy_base": 7117096.4, "taker_buy_quote": 712103.58833 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.1018, "high": 0.1039, "low": 0.0978, "close": 0.0983, "volume": 10719323.4, "close_time": 1763967599999, "quote_volume": 1077410.2217, "trades": 5402, "taker_buy_base": 5069836.2, "taker_buy_quote": 510567.65941 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.0981, "high": 0.1007, "low": 0.0954, "close": 0.0998, "volume": 10143317.7, "close_time": 1763971199999, "quote_volume": 995458.29766, "trades": 5195, "taker_buy_base": 5536602.2, "taker_buy_quote": 544596.39621 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0998, "high": 0.1003, "low": 0.0927, "close": 0.0949, "volume": 11211534.0, "close_time": 1763974799999, "quote_volume": 1083008.66344, "trades": 5422, "taker_buy_base": 5729875.2, "taker_buy_quote": 553995.5186 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.0946, "high": 0.0971, "low": 0.0936, "close": 0.0963, "volume": 6768215.5, "close_time": 1763978399999, "quote_volume": 644090.57516, "trades": 3064, "taker_buy_base": 3449359.3, "taker_buy_quote": 328300.45033 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.0964, "high": 0.1048, "low": 0.0963, "close": 0.1034, "volume": 22479356.2, "close_time": 1763981999999, "quote_volume": 2279051.33995, "trades": 10764, "taker_buy_base": 10989130.9, "taker_buy_quote": 1114063.1412 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.1035, "high": 0.1108, "low": 0.1007, "close": 0.1035, "volume": 16471127.7, "close_time": 1763985599999, "quote_volume": 1733460.65153, "trades": 9166, "taker_buy_base": 8504332.1, "taker_buy_quote": 895948.0568 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1035, "high": 0.1044, "low": 0.0979, "close": 0.0996, "volume": 14187912.6, "close_time": 1763989199999, "quote_volume": 1435201.76249, "trades": 6448, "taker_buy_base": 6677984.0, "taker_buy_quote": 676148.09772 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.0997, "high": 0.1141, "low": 0.0988, "close": 0.1085, "volume": 25747520.4, "close_time": 1763992799999, "quote_volume": 2766665.96915, "trades": 8494, "taker_buy_base": 13592060.2, "taker_buy_quote": 1460026.14061 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.1083, "high": 0.1149, "low": 0.1048, "close": 0.1103, "volume": 28454635.5, "close_time": 1763996399999, "quote_volume": 3134627.08723, "trades": 10169, "taker_buy_base": 15848973.9, "taker_buy_quote": 1743593.08317 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.1104, "high": 0.1149, "low": 0.1045, "close": 0.1064, "volume": 18813535.8, "close_time": 1763999999999, "quote_volume": 2047101.95, "trades": 7953, "taker_buy_base": 9500842.0, "taker_buy_quote": 1035720.49554 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1064, "high": 0.12, "low": 0.1047, "close": 0.1169, "volume": 22723116.4, "close_time": 1764003599999, "quote_volume": 2581167.84387, "trades": 11507, "taker_buy_base": 12961063.7, "taker_buy_quote": 1473965.62889 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.1169, "high": 0.1379, "low": 0.1168, "close": 0.132, "volume": 32109821.3, "close_time": 1764007199999, "quote_volume": 4203996.44909, "trades": 21695, "taker_buy_base": 17156281.6, "taker_buy_quote": 2244517.19712 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1321, "high": 0.1569, "low": 0.1321, "close": 0.1485, "volume": 38124731.6, "close_time": 1764010799999, "quote_volume": 5623901.77867, "trades": 26306, "taker_buy_base": 19633784.6, "taker_buy_quote": 2896873.37567 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.1486, "high": 0.1585, "low": 0.1333, "close": 0.1445, "volume": 30493023.6, "close_time": 1764014399999, "quote_volume": 4415201.11149, "trades": 19827, "taker_buy_base": 15476014.5, "taker_buy_quote": 2245645.81516 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1445, "high": 0.149, "low": 0.1414, "close": 0.1463, "volume": 18112386.6, "close_time": 1764017999999, "quote_volume": 2634880.52108, "trades": 13756, "taker_buy_base": 9898618.5, "taker_buy_quote": 1440911.10331 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.1462, "high": 0.1478, "low": 0.1395, "close": 0.14, "volume": 10037435.1, "close_time": 1764021599999, "quote_volume": 1442692.70091, "trades": 8178, "taker_buy_base": 5518630.0, "taker_buy_quote": 794321.42306 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.1401, "high": 0.1461, "low": 0.1363, "close": 0.1385, "volume": 12139627.3, "close_time": 1764025199999, "quote_volume": 1707404.77886, "trades": 9256, "taker_buy_base": 6276358.2, "taker_buy_quote": 884171.08487 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.1385, "high": 0.1419, "low": 0.1349, "close": 0.1367, "volume": 7765874.6, "close_time": 1764028799999, "quote_volume": 1075231.63793, "trades": 7106, "taker_buy_base": 4420718.3, "taker_buy_quote": 612538.68952 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1366, "high": 0.1404, "low": 0.1337, "close": 0.1375, "volume": 7539945.6, "close_time": 1764032399999, "quote_volume": 1029966.07038, "trades": 8397, "taker_buy_base": 3944500.6, "taker_buy_quote": 538961.90343 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.1375, "high": 0.145, "low": 0.1363, "close": 0.1422, "volume": 8562844.3, "close_time": 1764035999999, "quote_volume": 1208254.13342, "trades": 8962, "taker_buy_base": 4689295.4, "taker_buy_quote": 661358.86131 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.1422, "high": 0.1422, "low": 0.1373, "close": 0.1395, "volume": 4119638.0, "close_time": 1764039599999, "quote_volume": 574820.81936, "trades": 5270, "taker_buy_base": 1975999.7, "taker_buy_quote": 275663.80267 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.1394, "high": 0.1462, "low": 0.1357, "close": 0.1437, "volume": 10165276.9, "close_time": 1764043199999, "quote_volume": 1436733.82461, "trades": 8645, "taker_buy_base": 5797128.4, "taker_buy_quote": 819445.66466 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1438, "high": 0.1445, "low": 0.1371, "close": 0.1399, "volume": 8811787.2, "close_time": 1764046799999, "quote_volume": 1234338.91777, "trades": 9320, "taker_buy_base": 4215383.4, "taker_buy_quote": 590848.20344 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.1398, "high": 0.1487, "low": 0.1382, "close": 0.1454, "volume": 10942768.0, "close_time": 1764050399999, "quote_volume": 1579802.03145, "trades": 10577, "taker_buy_base": 6092570.2, "taker_buy_quote": 880270.22681 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.1454, "high": 0.1465, "low": 0.137, "close": 0.1392, "volume": 9461264.2, "close_time": 1764053999999, "quote_volume": 1341947.3304, "trades": 8095, "taker_buy_base": 3405623.4, "taker_buy_quote": 483351.16123 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.1391, "high": 0.1421, "low": 0.1249, "close": 0.1286, "volume": 14343801.8, "close_time": 1764057599999, "quote_volume": 1901902.16249, "trades": 11114, "taker_buy_base": 6050032.0, "taker_buy_quote": 800961.03097 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1286, "high": 0.1286, "low": 0.1174, "close": 0.1189, "volume": 13961638.2, "close_time": 1764061199999, "quote_volume": 1700621.11257, "trades": 11367, "taker_buy_base": 5955455.1, "taker_buy_quote": 724871.55091 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.119, "high": 0.1204, "low": 0.1124, "close": 0.1133, "volume": 5443125.9, "close_time": 1764064799999, "quote_volume": 635209.00429, "trades": 7018, "taker_buy_base": 2379759.5, "taker_buy_quote": 277874.59996 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.1131, "high": 0.1168, "low": 0.1105, "close": 0.1132, "volume": 8512433.3, "close_time": 1764068399999, "quote_volume": 968301.59949, "trades": 6883, "taker_buy_base": 4551797.0, "taker_buy_quote": 518408.3589 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.1132, "high": 0.1149, "low": 0.1074, "close": 0.1093, "volume": 10857325.4, "close_time": 1764071999999, "quote_volume": 1210559.10864, "trades": 5650, "taker_buy_base": 5049205.8, "taker_buy_quote": 562653.35115 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1092, "high": 0.1124, "low": 0.109, "close": 0.1096, "volume": 4156990.6, "close_time": 1764075599999, "quote_volume": 459840.99996, "trades": 3155, "taker_buy_base": 1934988.3, "taker_buy_quote": 214109.27449 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.1097, "high": 0.1124, "low": 0.1084, "close": 0.1102, "volume": 4870988.2, "close_time": 1764079199999, "quote_volume": 536807.06952, "trades": 3405, "taker_buy_base": 2438961.3, "taker_buy_quote": 268848.43923 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.1102, "high": 0.1118, "low": 0.1081, "close": 0.1107, "volume": 1969998.4, "close_time": 1764082799999, "quote_volume": 216901.92338, "trades": 2048, "taker_buy_base": 969817.5, "taker_buy_quote": 106751.07484 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.1106, "high": 0.1118, "low": 0.1066, "close": 0.1101, "volume": 4177145.9, "close_time": 1764086399999, "quote_volume": 456535.85942, "trades": 3595, "taker_buy_base": 1767339.8, "taker_buy_quote": 193480.15615 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1101, "high": 0.1125, "low": 0.1085, "close": 0.1093, "volume": 5132523.7, "close_time": 1764089999999, "quote_volume": 565507.22532, "trades": 3669, "taker_buy_base": 2640548.4, "taker_buy_quote": 291113.63823 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.1092, "high": 0.112, "low": 0.1076, "close": 0.111, "volume": 5343148.6, "close_time": 1764093599999, "quote_volume": 589073.75754, "trades": 3420, "taker_buy_base": 2141962.7, "taker_buy_quote": 235634.89511 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.1111, "high": 0.1117, "low": 0.1091, "close": 0.1093, "volume": 4452485.2, "close_time": 1764097199999, "quote_volume": 490355.19802, "trades": 2509, "taker_buy_base": 1867593.7, "taker_buy_quote": 205870.15755 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.1093, "high": 0.1112, "low": 0.1086, "close": 0.1111, "volume": 2813637.0, "close_time": 1764100799999, "quote_volume": 309317.54265, "trades": 1704, "taker_buy_base": 1551135.5, "taker_buy_quote": 170626.03645 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.111, "high": 0.1111, "low": 0.1096, "close": 0.1096, "volume": 4105852.3, "close_time": 1764104399999, "quote_volume": 454499.33818, "trades": 1849, "taker_buy_base": 2439361.4, "taker_buy_quote": 270546.92629 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.1097, "high": 0.1189, "low": 0.1093, "close": 0.1176, "volume": 11561998.3, "close_time": 1764107999999, "quote_volume": 1325437.49505, "trades": 7876, "taker_buy_base": 7094057.8, "taker_buy_quote": 813510.47888 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.1178, "high": 0.119, "low": 0.1118, "close": 0.1151, "volume": 6180014.4, "close_time": 1764111599999, "quote_volume": 713820.69434, "trades": 5432, "taker_buy_base": 2897596.1, "taker_buy_quote": 334979.00625 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.1152, "high": 0.1161, "low": 0.1126, "close": 0.1138, "volume": 4297496.8, "close_time": 1764115199999, "quote_volume": 491825.80782, "trades": 2917, "taker_buy_base": 2240301.7, "taker_buy_quote": 256390.47058 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1137, "high": 0.1162, "low": 0.112, "close": 0.1138, "volume": 4802361.9, "close_time": 1764118799999, "quote_volume": 548886.14579, "trades": 2644, "taker_buy_base": 2434732.6, "taker_buy_quote": 278487.70629 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1139, "high": 0.1159, "low": 0.1135, "close": 0.114, "volume": 2460009.5, "close_time": 1764122399999, "quote_volume": 282193.69496, "trades": 1569, "taker_buy_base": 1100838.9, "taker_buy_quote": 126309.32352 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.114, "high": 0.1147, "low": 0.1125, "close": 0.1133, "volume": 2289847.2, "close_time": 1764125999999, "quote_volume": 260165.87607, "trades": 1462, "taker_buy_base": 1161088.3, "taker_buy_quote": 131961.9919 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.1133, "high": 0.1153, "low": 0.1114, "close": 0.1115, "volume": 2517735.0, "close_time": 1764129599999, "quote_volume": 286359.47874, "trades": 1907, "taker_buy_base": 1142983.6, "taker_buy_quote": 130230.50121 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1116, "high": 0.1126, "low": 0.1101, "close": 0.1109, "volume": 4457561.1, "close_time": 1764133199999, "quote_volume": 495938.43983, "trades": 3902, "taker_buy_base": 2606498.8, "taker_buy_quote": 290081.18174 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.1108, "high": 0.1158, "low": 0.1098, "close": 0.114, "volume": 4360125.3, "close_time": 1764136799999, "quote_volume": 494164.27239, "trades": 4143, "taker_buy_base": 2810159.0, "taker_buy_quote": 318569.97968 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.1139, "high": 0.1238, "low": 0.1131, "close": 0.1209, "volume": 9076688.0, "close_time": 1764140399999, "quote_volume": 1082814.7838, "trades": 7373, "taker_buy_base": 4850403.4, "taker_buy_quote": 577478.02539 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.1209, "high": 0.1236, "low": 0.1193, "close": 0.1209, "volume": 6423609.9, "close_time": 1764143999999, "quote_volume": 779501.8419, "trades": 5572, "taker_buy_base": 3827721.5, "taker_buy_quote": 464991.55226 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.121, "high": 0.1238, "low": 0.1068, "close": 0.1086, "volume": 10348224.2, "close_time": 1764147599999, "quote_volume": 1197353.47674, "trades": 7621, "taker_buy_base": 4178769.2, "taker_buy_quote": 485211.79875 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.1085, "high": 0.111, "low": 0.1075, "close": 0.1092, "volume": 6714421.3, "close_time": 1764151199999, "quote_volume": 732572.83954, "trades": 3395, "taker_buy_base": 3116865.8, "taker_buy_quote": 340312.09104 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.1092, "high": 0.1126, "low": 0.1073, "close": 0.1077, "volume": 4421585.1, "close_time": 1764154799999, "quote_volume": 484829.50092, "trades": 2460, "taker_buy_base": 1948243.1, "taker_buy_quote": 213515.53421 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.1077, "high": 0.1077, "low": 0.1041, "close": 0.1046, "volume": 4538957.0, "close_time": 1764158399999, "quote_volume": 479391.4321, "trades": 2381, "taker_buy_base": 1815978.8, "taker_buy_quote": 191820.01413 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1048, "high": 0.1056, "low": 0.1037, "close": 0.1045, "volume": 1993146.9, "close_time": 1764161999999, "quote_volume": 208527.6256, "trades": 1656, "taker_buy_base": 1080979.5, "taker_buy_quote": 113153.7826 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.1044, "high": 0.1064, "low": 0.1042, "close": 0.1047, "volume": 1675062.5, "close_time": 1764165599999, "quote_volume": 176311.52165, "trades": 1299, "taker_buy_base": 918155.9, "taker_buy_quote": 96663.34429 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.1047, "high": 0.1047, "low": 0.101, "close": 0.1011, "volume": 2668433.3, "close_time": 1764169199999, "quote_volume": 273252.93097, "trades": 1814, "taker_buy_base": 1358700.7, "taker_buy_quote": 139178.25695 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.101, "high": 0.1042, "low": 0.1007, "close": 0.1034, "volume": 3340447.9, "close_time": 1764172799999, "quote_volume": 342412.69473, "trades": 2146, "taker_buy_base": 1908754.6, "taker_buy_quote": 195817.99585 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1033, "high": 0.105, "low": 0.1025, "close": 0.1029, "volume": 2282078.5, "close_time": 1764176399999, "quote_volume": 236140.2924, "trades": 1554, "taker_buy_base": 994597.8, "taker_buy_quote": 102866.06836 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.1028, "high": 0.1054, "low": 0.1026, "close": 0.1046, "volume": 1873544.8, "close_time": 1764179999999, "quote_volume": 195521.13302, "trades": 1231, "taker_buy_base": 1004664.1, "taker_buy_quote": 104833.06374 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.1046, "high": 0.105, "low": 0.1035, "close": 0.1035, "volume": 1464688.4, "close_time": 1764183599999, "quote_volume": 152767.5943, "trades": 1024, "taker_buy_base": 648356.8, "taker_buy_quote": 67655.02731 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.1035, "high": 0.1036, "low": 0.1021, "close": 0.1025, "volume": 1861238.5, "close_time": 1764187199999, "quote_volume": 191184.9523, "trades": 1245, "taker_buy_base": 877848.4, "taker_buy_quote": 90192.45217 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1025, "high": 0.1029, "low": 0.1014, "close": 0.1028, "volume": 984452.8, "close_time": 1764190799999, "quote_volume": 100677.17031, "trades": 754, "taker_buy_base": 530383.3, "taker_buy_quote": 54274.2822 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.1027, "high": 0.1045, "low": 0.1026, "close": 0.1031, "volume": 2185192.3, "close_time": 1764194399999, "quote_volume": 226396.87769, "trades": 1302, "taker_buy_base": 1129156.9, "taker_buy_quote": 116980.06393 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.103, "high": 0.1038, "low": 0.1026, "close": 0.1036, "volume": 686514.6, "close_time": 1764197999999, "quote_volume": 70896.8253, "trades": 562, "taker_buy_base": 364097.3, "taker_buy_quote": 37611.47843 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.1035, "high": 0.1035, "low": 0.1018, "close": 0.1018, "volume": 577075.6, "close_time": 1764201599999, "quote_volume": 59131.64917, "trades": 422, "taker_buy_base": 289178.7, "taker_buy_quote": 29619.2032 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1017, "high": 0.1032, "low": 0.1013, "close": 0.102, "volume": 1196082.1, "close_time": 1764205199999, "quote_volume": 122659.03452, "trades": 943, "taker_buy_base": 674812.5, "taker_buy_quote": 69195.68076 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.1019, "high": 0.1023, "low": 0.1004, "close": 0.1016, "volume": 1093335.5, "close_time": 1764208799999, "quote_volume": 110785.3493, "trades": 913, "taker_buy_base": 571180.5, "taker_buy_quote": 57889.44505 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.1016, "high": 0.103, "low": 0.1016, "close": 0.1023, "volume": 1217693.7, "close_time": 1764212399999, "quote_volume": 124528.49678, "trades": 881, "taker_buy_base": 589713.8, "taker_buy_quote": 60304.69533 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.1022, "high": 0.1026, "low": 0.1014, "close": 0.1022, "volume": 961951.3, "close_time": 1764215999999, "quote_volume": 98109.67379, "trades": 758, "taker_buy_base": 444584.6, "taker_buy_quote": 45381.10404 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1022, "high": 0.1023, "low": 0.1009, "close": 0.101, "volume": 688808.6, "close_time": 1764219599999, "quote_volume": 69861.53268, "trades": 580, "taker_buy_base": 325000.9, "taker_buy_quote": 32948.38089 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.1009, "high": 0.1016, "low": 0.1001, "close": 0.1005, "volume": 1940003.0, "close_time": 1764223199999, "quote_volume": 195205.91752, "trades": 987, "taker_buy_base": 749058.7, "taker_buy_quote": 75350.37761 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.1005, "high": 0.1007, "low": 0.1001, "close": 0.1003, "volume": 1120341.4, "close_time": 1764226799999, "quote_volume": 112497.63967, "trades": 875, "taker_buy_base": 406255.4, "taker_buy_quote": 40805.34441 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.1003, "high": 0.1004, "low": 0.0987, "close": 0.0989, "volume": 2576595.5, "close_time": 1764230399999, "quote_volume": 257043.59144, "trades": 1724, "taker_buy_base": 1242630.9, "taker_buy_quote": 124042.99899 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0989, "high": 0.0997, "low": 0.0976, "close": 0.0988, "volume": 2214436.4, "close_time": 1764233999999, "quote_volume": 217838.28045, "trades": 1534, "taker_buy_base": 1223560.2, "taker_buy_quote": 120410.14379 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.0988, "high": 0.0996, "low": 0.0975, "close": 0.0977, "volume": 1568001.5, "close_time": 1764237599999, "quote_volume": 154289.14872, "trades": 883, "taker_buy_base": 558646.5, "taker_buy_quote": 54983.78492 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.0977, "high": 0.0987, "low": 0.0967, "close": 0.0987, "volume": 1792998.7, "close_time": 1764241199999, "quote_volume": 174589.93752, "trades": 1179, "taker_buy_base": 941838.9, "taker_buy_quote": 91736.75497 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.0987, "high": 0.0992, "low": 0.0978, "close": 0.0983, "volume": 1307436.3, "close_time": 1764244799999, "quote_volume": 128626.34273, "trades": 944, "taker_buy_base": 615801.5, "taker_buy_quote": 60599.54665 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0983, "high": 0.0991, "low": 0.0977, "close": 0.0982, "volume": 882414.1, "close_time": 1764248399999, "quote_volume": 86806.76021, "trades": 686, "taker_buy_base": 386212.4, "taker_buy_quote": 37965.5727 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.0982, "high": 0.101, "low": 0.0978, "close": 0.1001, "volume": 1275606.8, "close_time": 1764251999999, "quote_volume": 126123.1911, "trades": 1607, "taker_buy_base": 559297.5, "taker_buy_quote": 55296.39752 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.1001, "high": 0.1037, "low": 0.0987, "close": 0.0988, "volume": 4682795.5, "close_time": 1764255599999, "quote_volume": 472486.25745, "trades": 6296, "taker_buy_base": 2602771.8, "taker_buy_quote": 263514.87401 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.0988, "high": 0.0994, "low": 0.0975, "close": 0.0992, "volume": 2726392.1, "close_time": 1764259199999, "quote_volume": 268100.11685, "trades": 3071, "taker_buy_base": 1308744.6, "taker_buy_quote": 128818.43992 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0991, "high": 0.1093, "low": 0.0991, "close": 0.1055, "volume": 12038419.3, "close_time": 1764262799999, "quote_volume": 1266945.64256, "trades": 16214, "taker_buy_base": 7242991.2, "taker_buy_quote": 761707.20433 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.1054, "high": 0.1067, "low": 0.1038, "close": 0.1055, "volume": 3832545.8, "close_time": 1764266399999, "quote_volume": 403422.22581, "trades": 6510, "taker_buy_base": 2010194.9, "taker_buy_quote": 211727.67032 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.1056, "high": 0.1134, "low": 0.1056, "close": 0.1076, "volume": 6330244.5, "close_time": 1764269999999, "quote_volume": 697830.27606, "trades": 12775, "taker_buy_base": 3459479.6, "taker_buy_quote": 381543.88048 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.1076, "high": 0.1107, "low": 0.1047, "close": 0.1093, "volume": 3972521.5, "close_time": 1764273599999, "quote_volume": 426954.83706, "trades": 7399, "taker_buy_base": 2025842.4, "taker_buy_quote": 218053.8387 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1093, "high": 0.1172, "low": 0.109, "close": 0.1115, "volume": 10257478.4, "close_time": 1764277199999, "quote_volume": 1162910.52564, "trades": 15853, "taker_buy_base": 5517161.1, "taker_buy_quote": 625842.1809 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.1113, "high": 0.113, "low": 0.1088, "close": 0.1112, "volume": 3385810.5, "close_time": 1764280799999, "quote_volume": 374342.55747, "trades": 2768, "taker_buy_base": 1648754.3, "taker_buy_quote": 182454.48853 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.111, "high": 0.1121, "low": 0.1068, "close": 0.107, "volume": 4146420.6, "close_time": 1764284399999, "quote_volume": 453777.50205, "trades": 8246, "taker_buy_base": 1556215.6, "taker_buy_quote": 171230.81549 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.107, "high": 0.1096, "low": 0.1048, "close": 0.1085, "volume": 5428228.2, "close_time": 1764287999999, "quote_volume": 578629.61053, "trades": 12603, "taker_buy_base": 2209112.4, "taker_buy_quote": 235930.04134 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1084, "high": 0.1104, "low": 0.1073, "close": 0.108, "volume": 2455628.0, "close_time": 1764291599999, "quote_volume": 267128.00183, "trades": 4499, "taker_buy_base": 1487649.6, "taker_buy_quote": 161897.16351 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.108, "high": 0.1085, "low": 0.1068, "close": 0.1073, "volume": 2190784.2, "close_time": 1764295199999, "quote_volume": 235829.22426, "trades": 5524, "taker_buy_base": 1359047.3, "taker_buy_quote": 146331.89636 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.1074, "high": 0.1092, "low": 0.1056, "close": 0.107, "volume": 3219096.8, "close_time": 1764298799999, "quote_volume": 346003.60905, "trades": 5106, "taker_buy_base": 1591554.5, "taker_buy_quote": 170780.95316 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.1069, "high": 0.1108, "low": 0.1056, "close": 0.1105, "volume": 3411287.4, "close_time": 1764302399999, "quote_volume": 367953.87084, "trades": 5007, "taker_buy_base": 1900841.3, "taker_buy_quote": 205120.18912 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1104, "high": 0.1188, "low": 0.1101, "close": 0.1181, "volume": 9637096.3, "close_time": 1764305999999, "quote_volume": 1109389.7329, "trades": 6394, "taker_buy_base": 5491349.7, "taker_buy_quote": 631594.18401 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.1182, "high": 0.1248, "low": 0.1159, "close": 0.1202, "volume": 13144930.3, "close_time": 1764309599999, "quote_volume": 1583516.20686, "trades": 8770, "taker_buy_base": 6522417.9, "taker_buy_quote": 786388.71217 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.1203, "high": 0.1217, "low": 0.1168, "close": 0.1193, "volume": 6341731.3, "close_time": 1764313199999, "quote_volume": 755896.38858, "trades": 5083, "taker_buy_base": 2787487.7, "taker_buy_quote": 332684.02358 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.1194, "high": 0.12, "low": 0.1067, "close": 0.1126, "volume": 14553501.4, "close_time": 1764316799999, "quote_volume": 1629106.98019, "trades": 9709, "taker_buy_base": 7283251.6, "taker_buy_quote": 813416.696 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1126, "high": 0.1131, "low": 0.1044, "close": 0.1066, "volume": 7148622.4, "close_time": 1764320399999, "quote_volume": 771151.28412, "trades": 6462, "taker_buy_base": 2758014.0, "taker_buy_quote": 297466.45644 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.1066, "high": 0.1083, "low": 0.1057, "close": 0.1069, "volume": 4340815.8, "close_time": 1764323999999, "quote_volume": 464224.15814, "trades": 5439, "taker_buy_base": 1995477.1, "taker_buy_quote": 213678.04012 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.1069, "high": 0.1089, "low": 0.1064, "close": 0.107, "volume": 3604992.1, "close_time": 1764327599999, "quote_volume": 388528.71207, "trades": 2097, "taker_buy_base": 1774292.5, "taker_buy_quote": 191175.07367 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.1071, "high": 0.1071, "low": 0.1048, "close": 0.105, "volume": 2741713.2, "close_time": 1764331199999, "quote_volume": 291053.77706, "trades": 1676, "taker_buy_base": 1252016.3, "taker_buy_quote": 133001.94776 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1049, "high": 0.1064, "low": 0.1042, "close": 0.1056, "volume": 2303448.0, "close_time": 1764334799999, "quote_volume": 242445.3258, "trades": 1969, "taker_buy_base": 1048997.0, "taker_buy_quote": 110446.52292 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.1056, "high": 0.1078, "low": 0.1016, "close": 0.103, "volume": 5737251.5, "close_time": 1764338399999, "quote_volume": 600066.43074, "trades": 4921, "taker_buy_base": 2676711.8, "taker_buy_quote": 280267.00487 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.103, "high": 0.1036, "low": 0.1023, "close": 0.1029, "volume": 1946032.1, "close_time": 1764341999999, "quote_volume": 200558.97673, "trades": 2291, "taker_buy_base": 845275.5, "taker_buy_quote": 87134.03621 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.1029, "high": 0.1035, "low": 0.1012, "close": 0.1017, "volume": 2762234.2, "close_time": 1764345599999, "quote_volume": 283126.71592, "trades": 3223, "taker_buy_base": 1043884.7, "taker_buy_quote": 107072.76921 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1017, "high": 0.1031, "low": 0.1008, "close": 0.1027, "volume": 2590943.0, "close_time": 1764349199999, "quote_volume": 264258.77575, "trades": 6793, "taker_buy_base": 911051.7, "taker_buy_quote": 92926.5089 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.1027, "high": 0.1045, "low": 0.1003, "close": 0.1009, "volume": 4033773.2, "close_time": 1764352799999, "quote_volume": 414212.43607, "trades": 7588, "taker_buy_base": 1730613.5, "taker_buy_quote": 177892.71072 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.1008, "high": 0.1027, "low": 0.0999, "close": 0.102, "volume": 2952779.6, "close_time": 1764356399999, "quote_volume": 300017.3922, "trades": 3594, "taker_buy_base": 1249858.7, "taker_buy_quote": 126964.84074 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.102, "high": 0.1043, "low": 0.102, "close": 0.1035, "volume": 3410670.3, "close_time": 1764359999999, "quote_volume": 352168.28261, "trades": 3516, "taker_buy_base": 2098150.5, "taker_buy_quote": 216413.04842 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1034, "high": 0.1036, "low": 0.1023, "close": 0.1028, "volume": 1401041.4, "close_time": 1764363599999, "quote_volume": 144049.54192, "trades": 1775, "taker_buy_base": 416496.3, "taker_buy_quote": 42861.17169 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.1027, "high": 0.1031, "low": 0.1015, "close": 0.1016, "volume": 1246267.5, "close_time": 1764367199999, "quote_volume": 127486.63038, "trades": 1576, "taker_buy_base": 398788.5, "taker_buy_quote": 40884.98412 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.1015, "high": 0.1015, "low": 0.1002, "close": 0.1012, "volume": 1658231.7, "close_time": 1764370799999, "quote_volume": 167600.59508, "trades": 1582, "taker_buy_base": 722527.9, "taker_buy_quote": 72882.03673 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.1012, "high": 0.1017, "low": 0.0997, "close": 0.0997, "volume": 1194873.8, "close_time": 1764374399999, "quote_volume": 120102.32222, "trades": 2040, "taker_buy_base": 530921.9, "taker_buy_quote": 53351.89616 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0998, "high": 0.1003, "low": 0.0989, "close": 0.0993, "volume": 874477.4, "close_time": 1764377999999, "quote_volume": 86979.50423, "trades": 1286, "taker_buy_base": 437478.9, "taker_buy_quote": 43507.88236 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.0994, "high": 0.1002, "low": 0.0991, "close": 0.0995, "volume": 746482.9, "close_time": 1764381599999, "quote_volume": 74357.92314, "trades": 961, "taker_buy_base": 363860.8, "taker_buy_quote": 36263.75838 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.0996, "high": 0.0999, "low": 0.0987, "close": 0.0994, "volume": 911302.8, "close_time": 1764385199999, "quote_volume": 90553.509, "trades": 1368, "taker_buy_base": 516878.5, "taker_buy_quote": 51370.9687 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.0995, "high": 0.1003, "low": 0.0988, "close": 0.0992, "volume": 804111.9, "close_time": 1764388799999, "quote_volume": 79988.77664, "trades": 921, "taker_buy_base": 508950.3, "taker_buy_quote": 50651.73057 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0991, "high": 0.0997, "low": 0.0979, "close": 0.0991, "volume": 2104415.1, "close_time": 1764392399999, "quote_volume": 207296.93322, "trades": 2012, "taker_buy_base": 1097552.0, "taker_buy_quote": 108241.80006 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.0991, "high": 0.0995, "low": 0.0979, "close": 0.0991, "volume": 1466924.0, "close_time": 1764395999999, "quote_volume": 144826.08892, "trades": 2263, "taker_buy_base": 879575.4, "taker_buy_quote": 86867.89132 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.099, "high": 0.0996, "low": 0.0982, "close": 0.0986, "volume": 1703711.7, "close_time": 1764399599999, "quote_volume": 168517.21965, "trades": 2805, "taker_buy_base": 991002.0, "taker_buy_quote": 98012.69958 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.0985, "high": 0.0986, "low": 0.0972, "close": 0.0977, "volume": 1684044.9, "close_time": 1764403199999, "quote_volume": 165097.04951, "trades": 2832, "taker_buy_base": 708528.9, "taker_buy_quote": 69440.95362 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0976, "high": 0.0985, "low": 0.097, "close": 0.0976, "volume": 1222405.9, "close_time": 1764406799999, "quote_volume": 119332.73488, "trades": 2792, "taker_buy_base": 689595.1, "taker_buy_quote": 67354.3147 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.0975, "high": 0.0979, "low": 0.0967, "close": 0.0976, "volume": 1525018.9, "close_time": 1764410399999, "quote_volume": 148435.48968, "trades": 1420, "taker_buy_base": 759122.0, "taker_buy_quote": 73883.51338 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.0976, "high": 0.0987, "low": 0.0972, "close": 0.0982, "volume": 1731017.7, "close_time": 1764413999999, "quote_volume": 169494.52266, "trades": 1529, "taker_buy_base": 1013221.1, "taker_buy_quote": 99276.38339 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.0982, "high": 0.0995, "low": 0.0978, "close": 0.0991, "volume": 1708878.2, "close_time": 1764417599999, "quote_volume": 168818.70962, "trades": 1930, "taker_buy_base": 905890.0, "taker_buy_quote": 89495.05692 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.099, "high": 0.0991, "low": 0.0983, "close": 0.0984, "volume": 927658.8, "close_time": 1764421199999, "quote_volume": 91633.2364, "trades": 1008, "taker_buy_base": 460555.6, "taker_buy_quote": 45493.3759 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.0983, "high": 0.0995, "low": 0.0981, "close": 0.0989, "volume": 1096960.8, "close_time": 1764424799999, "quote_volume": 108354.68668, "trades": 1761, "taker_buy_base": 459933.6, "taker_buy_quote": 45411.16723 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.0988, "high": 0.1005, "low": 0.0984, "close": 0.0989, "volume": 2706515.2, "close_time": 1764428399999, "quote_volume": 269173.26015, "trades": 3352, "taker_buy_base": 1142569.1, "taker_buy_quote": 113515.62906 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.099, "high": 0.0995, "low": 0.098, "close": 0.0982, "volume": 1151179.2, "close_time": 1764431999999, "quote_volume": 113593.78478, "trades": 1773, "taker_buy_base": 625785.1, "taker_buy_quote": 61730.23055 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0982, "high": 0.099, "low": 0.0977, "close": 0.0989, "volume": 1611219.4, "close_time": 1764435599999, "quote_volume": 158342.67556, "trades": 2007, "taker_buy_base": 767151.9, "taker_buy_quote": 75448.19996 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.099, "high": 0.1002, "low": 0.0979, "close": 0.0992, "volume": 2415111.2, "close_time": 1764439199999, "quote_volume": 239508.46495, "trades": 2852, "taker_buy_base": 1432824.6, "taker_buy_quote": 142167.8884 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.0993, "high": 0.0997, "low": 0.0988, "close": 0.0993, "volume": 832330.7, "close_time": 1764442799999, "quote_volume": 82490.50751, "trades": 1309, "taker_buy_base": 455339.9, "taker_buy_quote": 45145.47701 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.0993, "high": 0.0993, "low": 0.0976, "close": 0.0978, "volume": 692603.7, "close_time": 1764446399999, "quote_volume": 67999.57336, "trades": 597, "taker_buy_base": 310328.2, "taker_buy_quote": 30461.68586 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0978, "high": 0.0979, "low": 0.0973, "close": 0.0978, "volume": 533978.1, "close_time": 1764449999999, "quote_volume": 52097.05936, "trades": 539, "taker_buy_base": 262547.9, "taker_buy_quote": 25619.96185 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.0977, "high": 0.0977, "low": 0.0968, "close": 0.0969, "volume": 351767.9, "close_time": 1764453599999, "quote_volume": 34216.97824, "trades": 392, "taker_buy_base": 163560.3, "taker_buy_quote": 15909.49327 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.0968, "high": 0.0973, "low": 0.0963, "close": 0.0966, "volume": 422388.7, "close_time": 1764457199999, "quote_volume": 40834.65661, "trades": 582, "taker_buy_base": 196222.0, "taker_buy_quote": 18977.71861 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.0967, "high": 0.0976, "low": 0.0966, "close": 0.0967, "volume": 417284.3, "close_time": 1764460799999, "quote_volume": 40526.88366, "trades": 752, "taker_buy_base": 245375.8, "taker_buy_quote": 23834.12695 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0967, "high": 0.0993, "low": 0.0958, "close": 0.0983, "volume": 1887134.3, "close_time": 1764464399999, "quote_volume": 183720.83366, "trades": 2167, "taker_buy_base": 963677.9, "taker_buy_quote": 94018.37533 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.0983, "high": 0.1019, "low": 0.0981, "close": 0.1006, "volume": 2424605.6, "close_time": 1764467999999, "quote_volume": 243139.28846, "trades": 4815, "taker_buy_base": 1126283.0, "taker_buy_quote": 113043.38554 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.1006, "high": 0.1016, "low": 0.0985, "close": 0.0987, "volume": 1273710.6, "close_time": 1764471599999, "quote_volume": 127268.17584, "trades": 2429, "taker_buy_base": 661727.3, "taker_buy_quote": 66075.58189 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.0986, "high": 0.0987, "low": 0.0966, "close": 0.0969, "volume": 1806719.8, "close_time": 1764475199999, "quote_volume": 176243.93252, "trades": 1712, "taker_buy_base": 722007.8, "taker_buy_quote": 70398.08227 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0968, "high": 0.0977, "low": 0.0965, "close": 0.0975, "volume": 792791.2, "close_time": 1764478799999, "quote_volume": 76963.73277, "trades": 1031, "taker_buy_base": 471954.4, "taker_buy_quote": 45815.51855 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.0974, "high": 0.0978, "low": 0.0963, "close": 0.0967, "volume": 1130509.0, "close_time": 1764482399999, "quote_volume": 109658.67771, "trades": 1522, "taker_buy_base": 678370.4, "taker_buy_quote": 65812.52819 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.0967, "high": 0.0979, "low": 0.0966, "close": 0.0973, "volume": 848510.4, "close_time": 1764485999999, "quote_volume": 82705.71015, "trades": 949, "taker_buy_base": 496473.9, "taker_buy_quote": 48393.6517 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.0974, "high": 0.1005, "low": 0.0971, "close": 0.0992, "volume": 1813913.0, "close_time": 1764489599999, "quote_volume": 179419.29976, "trades": 1609, "taker_buy_base": 1059679.2, "taker_buy_quote": 104876.09463 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0991, "high": 0.0992, "low": 0.0961, "close": 0.0961, "volume": 1935342.0, "close_time": 1764493199999, "quote_volume": 188630.21434, "trades": 2743, "taker_buy_base": 726256.1, "taker_buy_quote": 70860.11957 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.0961, "high": 0.0962, "low": 0.0947, "close": 0.0956, "volume": 1575566.9, "close_time": 1764496799999, "quote_volume": 150563.10205, "trades": 1476, "taker_buy_base": 704840.6, "taker_buy_quote": 67378.50195 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.0955, "high": 0.0957, "low": 0.0944, "close": 0.0946, "volume": 750890.9, "close_time": 1764500399999, "quote_volume": 71321.6826, "trades": 768, "taker_buy_base": 289814.0, "taker_buy_quote": 27524.68912 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.0946, "high": 0.0958, "low": 0.0945, "close": 0.095, "volume": 676668.8, "close_time": 1764503999999, "quote_volume": 64504.05697, "trades": 858, "taker_buy_base": 411562.4, "taker_buy_quote": 39248.56995 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.095, "high": 0.0959, "low": 0.0948, "close": 0.0952, "volume": 551249.7, "close_time": 1764507599999, "quote_volume": 52526.76871, "trades": 659, "taker_buy_base": 294622.9, "taker_buy_quote": 28083.17964 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.0952, "high": 0.1158, "low": 0.0948, "close": 0.1058, "volume": 21202244.4, "close_time": 1764511199999, "quote_volume": 2269303.71431, "trades": 20755, "taker_buy_base": 11968632.5, "taker_buy_quote": 1277360.75588 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.1057, "high": 0.119, "low": 0.1046, "close": 0.1163, "volume": 14066445.8, "close_time": 1764514799999, "quote_volume": 1567509.90842, "trades": 11486, "taker_buy_base": 7476440.3, "taker_buy_quote": 835370.40044 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.1162, "high": 0.1168, "low": 0.1061, "close": 0.1067, "volume": 11842631.5, "close_time": 1764518399999, "quote_volume": 1316076.01535, "trades": 8336, "taker_buy_base": 5386196.2, "taker_buy_quote": 599000.22841 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1067, "high": 0.1098, "low": 0.1039, "close": 0.1094, "volume": 7098862.9, "close_time": 1764521999999, "quote_volume": 757559.11996, "trades": 6742, "taker_buy_base": 3413749.9, "taker_buy_quote": 365061.43372 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.1094, "high": 0.1118, "low": 0.1071, "close": 0.1074, "volume": 6681190.6, "close_time": 1764525599999, "quote_volume": 733124.09183, "trades": 8830, "taker_buy_base": 2902451.5, "taker_buy_quote": 319123.66733 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.1074, "high": 0.1134, "low": 0.1057, "close": 0.1113, "volume": 7410559.2, "close_time": 1764529199999, "quote_volume": 813161.94382, "trades": 9546, "taker_buy_base": 3894899.8, "taker_buy_quote": 427173.70064 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.1112, "high": 0.1112, "low": 0.1099, "close": 0.1103, "volume": 2158598.2, "close_time": 1764532799999, "quote_volume": 238449.99778, "trades": 2816, "taker_buy_base": 984580.0, "taker_buy_quote": 108839.66494 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1102, "high": 0.1106, "low": 0.1088, "close": 0.1098, "volume": 1855494.5, "close_time": 1764536399999, "quote_volume": 203228.86719, "trades": 2172, "taker_buy_base": 1027066.3, "taker_buy_quote": 112536.36436 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.1098, "high": 0.1147, "low": 0.1098, "close": 0.1122, "volume": 3896331.8, "close_time": 1764539999999, "quote_volume": 439530.4354, "trades": 4902, "taker_buy_base": 2247342.4, "taker_buy_quote": 253659.76488 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.1122, "high": 0.1126, "low": 0.1075, "close": 0.1086, "volume": 2956091.2, "close_time": 1764543599999, "quote_volume": 325178.27265, "trades": 4051, "taker_buy_base": 1089378.8, "taker_buy_quote": 119731.22063 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.1087, "high": 0.11, "low": 0.1074, "close": 0.1094, "volume": 2959653.4, "close_time": 1764547199999, "quote_volume": 321965.7379, "trades": 3842, "taker_buy_base": 1634665.8, "taker_buy_quote": 177902.26717 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1093, "high": 0.1098, "low": 0.1046, "close": 0.1048, "volume": 6338252.1, "close_time": 1764550799999, "quote_volume": 681156.33696, "trades": 10222, "taker_buy_base": 3169507.7, "taker_buy_quote": 341341.66262 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.105, "high": 0.1071, "low": 0.1029, "close": 0.1034, "volume": 3743552.2, "close_time": 1764554399999, "quote_volume": 391958.46215, "trades": 5335, "taker_buy_base": 1447313.3, "taker_buy_quote": 151822.12801 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.1034, "high": 0.105, "low": 0.1017, "close": 0.104, "volume": 4357025.0, "close_time": 1764557999999, "quote_volume": 450293.0462, "trades": 5494, "taker_buy_base": 1980310.3, "taker_buy_quote": 204971.97872 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.1042, "high": 0.1086, "low": 0.1039, "close": 0.106, "volume": 4036600.7, "close_time": 1764561599999, "quote_volume": 429536.62379, "trades": 9146, "taker_buy_base": 2364994.9, "taker_buy_quote": 251502.94589 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.106, "high": 0.1067, "low": 0.1016, "close": 0.102, "volume": 2970949.5, "close_time": 1764565199999, "quote_volume": 308275.74434, "trades": 4892, "taker_buy_base": 991785.2, "taker_buy_quote": 102894.81298 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.1021, "high": 0.1021, "low": 0.1002, "close": 0.101, "volume": 2569703.6, "close_time": 1764568799999, "quote_volume": 259115.02226, "trades": 4636, "taker_buy_base": 988197.0, "taker_buy_quote": 99662.71481 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.1009, "high": 0.1047, "low": 0.1006, "close": 0.1042, "volume": 4147995.0, "close_time": 1764572399999, "quote_volume": 423918.58166, "trades": 6031, "taker_buy_base": 2425560.5, "taker_buy_quote": 248264.7619 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1042, "high": 0.1081, "low": 0.1033, "close": 0.105, "volume": 6224905.8, "close_time": 1764575999999, "quote_volume": 659209.47933, "trades": 5391, "taker_buy_base": 3253957.3, "taker_buy_quote": 344557.53651 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1051, "high": 0.1063, "low": 0.1027, "close": 0.1049, "volume": 5251284.1, "close_time": 1764579599999, "quote_volume": 547995.32739, "trades": 6068, "taker_buy_base": 2384710.9, "taker_buy_quote": 249378.85249 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.1048, "high": 0.1074, "low": 0.1047, "close": 0.1059, "volume": 3917031.0, "close_time": 1764583199999, "quote_volume": 415231.64506, "trades": 4020, "taker_buy_base": 1862290.4, "taker_buy_quote": 197527.69846 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.106, "high": 0.1065, "low": 0.1042, "close": 0.1045, "volume": 2662649.4, "close_time": 1764586799999, "quote_volume": 280070.60168, "trades": 2909, "taker_buy_base": 1441885.1, "taker_buy_quote": 151829.35399 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1045, "high": 0.106, "low": 0.1031, "close": 0.1031, "volume": 2441950.6, "close_time": 1764590399999, "quote_volume": 256348.48691, "trades": 2295, "taker_buy_base": 1141897.5, "taker_buy_quote": 120001.22226 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1033, "high": 0.105, "low": 0.1024, "close": 0.1047, "volume": 2392020.7, "close_time": 1764593999999, "quote_volume": 247511.73273, "trades": 4165, "taker_buy_base": 1045189.0, "taker_buy_quote": 108358.45343 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.1047, "high": 0.1054, "low": 0.1022, "close": 0.1031, "volume": 2428986.8, "close_time": 1764597599999, "quote_volume": 251430.55328, "trades": 2515, "taker_buy_base": 1031254.5, "taker_buy_quote": 106864.50916 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.103, "high": 0.1044, "low": 0.1026, "close": 0.1036, "volume": 1583111.6, "close_time": 1764601199999, "quote_volume": 163822.38088, "trades": 1548, "taker_buy_base": 768000.8, "taker_buy_quote": 79470.72533 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.1036, "high": 0.1042, "low": 0.1024, "close": 0.1026, "volume": 2058712.6, "close_time": 1764604799999, "quote_volume": 212440.45557, "trades": 1889, "taker_buy_base": 994170.5, "taker_buy_quote": 102619.84096 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1026, "high": 0.1031, "low": 0.0982, "close": 0.0992, "volume": 5437699.0, "close_time": 1764608399999, "quote_volume": 544690.35981, "trades": 5917, "taker_buy_base": 2096604.3, "taker_buy_quote": 209773.21844 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.0993, "high": 0.0996, "low": 0.0984, "close": 0.0985, "volume": 1949362.1, "close_time": 1764611999999, "quote_volume": 193055.90948, "trades": 2825, "taker_buy_base": 584483.5, "taker_buy_quote": 57902.39589 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.0986, "high": 0.101, "low": 0.0975, "close": 0.1, "volume": 1674419.7, "close_time": 1764615599999, "quote_volume": 166648.19317, "trades": 2049, "taker_buy_base": 800486.2, "taker_buy_quote": 79815.94014 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.0999, "high": 0.1005, "low": 0.0991, "close": 0.1005, "volume": 888116.4, "close_time": 1764619199999, "quote_volume": 88492.98655, "trades": 889, "taker_buy_base": 378371.8, "taker_buy_quote": 37689.99936 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1005, "high": 0.1026, "low": 0.1005, "close": 0.1009, "volume": 1329522.3, "close_time": 1764622799999, "quote_volume": 135016.85374, "trades": 1306, "taker_buy_base": 599501.6, "taker_buy_quote": 60879.20812 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1009, "high": 0.1049, "low": 0.1006, "close": 0.1045, "volume": 1448916.2, "close_time": 1764626399999, "quote_volume": 149118.40395, "trades": 2007, "taker_buy_base": 757724.1, "taker_buy_quote": 77954.80068 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.1047, "high": 0.1065, "low": 0.1046, "close": 0.1046, "volume": 1529733.8, "close_time": 1764629999999, "quote_volume": 161288.57432, "trades": 2345, "taker_buy_base": 706842.3, "taker_buy_quote": 74532.89376 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1045, "high": 0.1048, "low": 0.1036, "close": 0.1042, "volume": 975885.3, "close_time": 1764633599999, "quote_volume": 101766.8824, "trades": 1640, "taker_buy_base": 676553.8, "taker_buy_quote": 70535.56113 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.104, "high": 0.1042, "low": 0.1022, "close": 0.1036, "volume": 1123401.0, "close_time": 1764637199999, "quote_volume": 115758.34799, "trades": 2349, "taker_buy_base": 457893.7, "taker_buy_quote": 47246.3104 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.1037, "high": 0.1062, "low": 0.1037, "close": 0.1055, "volume": 1261667.3, "close_time": 1764640799999, "quote_volume": 132788.0104, "trades": 1854, "taker_buy_base": 641444.8, "taker_buy_quote": 67465.14793 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.1054, "high": 0.107, "low": 0.103, "close": 0.1032, "volume": 2054675.1, "close_time": 1764644399999, "quote_volume": 215381.02028, "trades": 2705, "taker_buy_base": 867610.5, "taker_buy_quote": 91242.97043 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1032, "high": 0.1032, "low": 0.0998, "close": 0.0999, "volume": 2776475.0, "close_time": 1764647999999, "quote_volume": 280018.51894, "trades": 6203, "taker_buy_base": 549510.1, "taker_buy_quote": 55436.00389 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1, "high": 0.1022, "low": 0.0999, "close": 0.1011, "volume": 1417859.4, "close_time": 1764651599999, "quote_volume": 143296.93288, "trades": 3020, "taker_buy_base": 735225.1, "taker_buy_quote": 74439.64869 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.101, "high": 0.1043, "low": 0.101, "close": 0.1033, "volume": 1225066.1, "close_time": 1764655199999, "quote_volume": 125995.31858, "trades": 2503, "taker_buy_base": 778175.9, "taker_buy_quote": 79943.49295 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.1032, "high": 0.1034, "low": 0.1022, "close": 0.1023, "volume": 496190.1, "close_time": 1764658799999, "quote_volume": 51010.72271, "trades": 809, "taker_buy_base": 351213.4, "taker_buy_quote": 36120.83685 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.1022, "high": 0.1025, "low": 0.1, "close": 0.1007, "volume": 1761587.3, "close_time": 1764662399999, "quote_volume": 178063.29573, "trades": 2284, "taker_buy_base": 627413.9, "taker_buy_quote": 63423.35468 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1007, "high": 0.1008, "low": 0.0996, "close": 0.1005, "volume": 1560030.4, "close_time": 1764665999999, "quote_volume": 156104.53177, "trades": 2220, "taker_buy_base": 556539.9, "taker_buy_quote": 55725.9219 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.1005, "high": 0.1024, "low": 0.0999, "close": 0.102, "volume": 1567507.8, "close_time": 1764669599999, "quote_volume": 158822.60128, "trades": 1502, "taker_buy_base": 1062487.8, "taker_buy_quote": 107779.92305 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.1019, "high": 0.104, "low": 0.1008, "close": 0.1011, "volume": 3753164.0, "close_time": 1764673199999, "quote_volume": 384042.48966, "trades": 3684, "taker_buy_base": 1370436.8, "taker_buy_quote": 140185.6199 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.1012, "high": 0.106, "low": 0.1012, "close": 0.1055, "volume": 2012116.3, "close_time": 1764676799999, "quote_volume": 209353.16699, "trades": 2365, "taker_buy_base": 1299526.0, "taker_buy_quote": 134994.16142 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1055, "high": 0.1162, "low": 0.1051, "close": 0.1133, "volume": 11962954.0, "close_time": 1764680399999, "quote_volume": 1349504.44849, "trades": 11972, "taker_buy_base": 6954903.4, "taker_buy_quote": 784143.02311 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.1132, "high": 0.1184, "low": 0.1118, "close": 0.1175, "volume": 7064698.5, "close_time": 1764683999999, "quote_volume": 815611.14365, "trades": 7176, "taker_buy_base": 3881021.9, "taker_buy_quote": 448460.06419 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.1175, "high": 0.133, "low": 0.1174, "close": 0.1315, "volume": 15929613.0, "close_time": 1764687599999, "quote_volume": 2011668.4256, "trades": 15010, "taker_buy_base": 9081349.4, "taker_buy_quote": 1144944.70921 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.1316, "high": 0.1455, "low": 0.1287, "close": 0.1415, "volume": 22731455.3, "close_time": 1764691199999, "quote_volume": 3099353.97327, "trades": 24099, "taker_buy_base": 11672156.9, "taker_buy_quote": 1591821.08888 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1415, "high": 0.1609, "low": 0.1386, "close": 0.1553, "volume": 30051266.1, "close_time": 1764694799999, "quote_volume": 4512464.93149, "trades": 30592, "taker_buy_base": 15823847.5, "taker_buy_quote": 2380730.91396 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.1553, "high": 0.1649, "low": 0.1317, "close": 0.1342, "volume": 29184854.6, "close_time": 1764698399999, "quote_volume": 4312761.35813, "trades": 30149, "taker_buy_base": 14021807.6, "taker_buy_quote": 2076874.62972 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.1341, "high": 0.144, "low": 0.1291, "close": 0.1413, "volume": 24346944.2, "close_time": 1764701999999, "quote_volume": 3345988.89215, "trades": 21945, "taker_buy_base": 12037809.5, "taker_buy_quote": 1652632.20748 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.1412, "high": 0.1479, "low": 0.1393, "close": 0.1471, "volume": 12637446.9, "close_time": 1764705599999, "quote_volume": 1814480.80809, "trades": 12217, "taker_buy_base": 6235013.5, "taker_buy_quote": 895857.58413 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1471, "high": 0.149, "low": 0.1418, "close": 0.1444, "volume": 9436766.2, "close_time": 1764709199999, "quote_volume": 1366757.50559, "trades": 9620, "taker_buy_base": 4117514.2, "taker_buy_quote": 597248.34731 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.1443, "high": 0.1457, "low": 0.1411, "close": 0.1412, "volume": 4878835.9, "close_time": 1764712799999, "quote_volume": 698671.82497, "trades": 6695, "taker_buy_base": 2161339.5, "taker_buy_quote": 309809.44225 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.1412, "high": 0.1418, "low": 0.1384, "close": 0.1393, "volume": 3830915.1, "close_time": 1764716399999, "quote_volume": 537025.47018, "trades": 7038, "taker_buy_base": 1923479.3, "taker_buy_quote": 269669.18028 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.1392, "high": 0.1415, "low": 0.1361, "close": 0.1374, "volume": 3041693.1, "close_time": 1764719999999, "quote_volume": 421207.5245, "trades": 6305, "taker_buy_base": 1578084.1, "taker_buy_quote": 218710.47965 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1374, "high": 0.1449, "low": 0.1357, "close": 0.1366, "volume": 8503240.9, "close_time": 1764723599999, "quote_volume": 1192910.80063, "trades": 11470, "taker_buy_base": 4459811.2, "taker_buy_quote": 626853.90378 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.1368, "high": 0.1409, "low": 0.1342, "close": 0.135, "volume": 5363448.4, "close_time": 1764727199999, "quote_volume": 737623.19791, "trades": 6065, "taker_buy_base": 1881036.3, "taker_buy_quote": 258669.39217 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.135, "high": 0.1404, "low": 0.1338, "close": 0.1386, "volume": 4008346.6, "close_time": 1764730799999, "quote_volume": 547592.02966, "trades": 5187, "taker_buy_base": 2406666.7, "taker_buy_quote": 328804.6171 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.1386, "high": 0.1436, "low": 0.1383, "close": 0.1416, "volume": 4373753.0, "close_time": 1764734399999, "quote_volume": 618785.38681, "trades": 6048, "taker_buy_base": 2459226.1, "taker_buy_quote": 347983.80368 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1416, "high": 0.1416, "low": 0.1345, "close": 0.1354, "volume": 5690872.6, "close_time": 1764737999999, "quote_volume": 781157.13023, "trades": 6340, "taker_buy_base": 2499108.2, "taker_buy_quote": 343294.40002 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.1354, "high": 0.1367, "low": 0.1324, "close": 0.1339, "volume": 4349874.5, "close_time": 1764741599999, "quote_volume": 583529.04992, "trades": 4807, "taker_buy_base": 1972878.2, "taker_buy_quote": 264877.91388 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.1337, "high": 0.1373, "low": 0.1335, "close": 0.1369, "volume": 2596170.9, "close_time": 1764745199999, "quote_volume": 351754.58747, "trades": 4716, "taker_buy_base": 1143285.0, "taker_buy_quote": 154916.60303 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.1369, "high": 0.1389, "low": 0.1308, "close": 0.1308, "volume": 6053222.3, "close_time": 1764748799999, "quote_volume": 817261.79988, "trades": 13108, "taker_buy_base": 2429083.7, "taker_buy_quote": 328733.91223 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1309, "high": 0.1371, "low": 0.1303, "close": 0.1345, "volume": 5887653.9, "close_time": 1764752399999, "quote_volume": 787646.05389, "trades": 8140, "taker_buy_base": 3354745.3, "taker_buy_quote": 448473.23223 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.1344, "high": 0.1385, "low": 0.132, "close": 0.1328, "volume": 8484423.2, "close_time": 1764755999999, "quote_volume": 1149584.32484, "trades": 10314, "taker_buy_base": 4047179.3, "taker_buy_quote": 549311.77209 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.1329, "high": 0.1356, "low": 0.131, "close": 0.1319, "volume": 3173820.5, "close_time": 1764759599999, "quote_volume": 420788.8985, "trades": 4781, "taker_buy_base": 1321291.8, "taker_buy_quote": 175288.7536 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.1319, "high": 0.1337, "low": 0.1302, "close": 0.1319, "volume": 4140429.4, "close_time": 1764763199999, "quote_volume": 547098.70257, "trades": 6488, "taker_buy_base": 1851316.6, "taker_buy_quote": 244751.75188 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.132, "high": 0.1351, "low": 0.1313, "close": 0.1313, "volume": 2846323.7, "close_time": 1764766799999, "quote_volume": 378588.10052, "trades": 6272, "taker_buy_base": 1175585.5, "taker_buy_quote": 156505.92082 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.1313, "high": 0.1339, "low": 0.1307, "close": 0.1318, "volume": 1628234.3, "close_time": 1764770399999, "quote_volume": 215271.07921, "trades": 6921, "taker_buy_base": 641024.2, "taker_buy_quote": 84768.80919 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.1319, "high": 0.1357, "low": 0.1295, "close": 0.1342, "volume": 8436295.9, "close_time": 1764773999999, "quote_volume": 1123216.0487, "trades": 17910, "taker_buy_base": 3933217.8, "taker_buy_quote": 523959.64057 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.1342, "high": 0.1368, "low": 0.1324, "close": 0.1326, "volume": 7601530.4, "close_time": 1764777599999, "quote_volume": 1022993.32695, "trades": 25262, "taker_buy_base": 2561468.6, "taker_buy_quote": 345448.95566 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1325, "high": 0.1339, "low": 0.1296, "close": 0.1333, "volume": 10685451.0, "close_time": 1764781199999, "quote_volume": 1407048.80081, "trades": 31803, "taker_buy_base": 3491020.1, "taker_buy_quote": 460334.83183 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.1333, "high": 0.1335, "low": 0.1307, "close": 0.1308, "volume": 2177113.8, "close_time": 1764784799999, "quote_volume": 288464.68475, "trades": 6817, "taker_buy_base": 860245.9, "taker_buy_quote": 113791.27315 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.1308, "high": 0.1308, "low": 0.1253, "close": 0.1263, "volume": 3639283.8, "close_time": 1764788399999, "quote_volume": 466031.60679, "trades": 9002, "taker_buy_base": 1571795.1, "taker_buy_quote": 201156.52371 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.1262, "high": 0.1262, "low": 0.1238, "close": 0.1243, "volume": 1542351.8, "close_time": 1764791999999, "quote_volume": 192676.83775, "trades": 4964, "taker_buy_base": 743645.3, "taker_buy_quote": 92935.72187 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1242, "high": 0.1242, "low": 0.1175, "close": 0.1179, "volume": 2501248.6, "close_time": 1764795599999, "quote_volume": 301154.10686, "trades": 5449, "taker_buy_base": 1128958.3, "taker_buy_quote": 136200.47258 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.1179, "high": 0.1219, "low": 0.1171, "close": 0.1201, "volume": 3032837.0, "close_time": 1764799199999, "quote_volume": 361761.47516, "trades": 7619, "taker_buy_base": 1594691.1, "taker_buy_quote": 190303.03399 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.1201, "high": 0.122, "low": 0.1182, "close": 0.1197, "volume": 3737343.5, "close_time": 1764802799999, "quote_volume": 448947.71129, "trades": 7449, "taker_buy_base": 1851617.3, "taker_buy_quote": 222815.39791 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.1197, "high": 0.121, "low": 0.1188, "close": 0.1193, "volume": 2853886.1, "close_time": 1764806399999, "quote_volume": 341790.67982, "trades": 5418, "taker_buy_base": 1065868.7, "taker_buy_quote": 127705.15332 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1192, "high": 0.1207, "low": 0.1181, "close": 0.1189, "volume": 2503312.5, "close_time": 1764809999999, "quote_volume": 298872.97848, "trades": 2949, "taker_buy_base": 900659.5, "taker_buy_quote": 107559.41916 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.1189, "high": 0.121, "low": 0.1184, "close": 0.1202, "volume": 1828886.8, "close_time": 1764813599999, "quote_volume": 219226.6957, "trades": 3494, "taker_buy_base": 1074655.4, "taker_buy_quote": 128836.23882 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.1202, "high": 0.1231, "low": 0.1198, "close": 0.1215, "volume": 2953188.3, "close_time": 1764817199999, "quote_volume": 359102.88002, "trades": 3998, "taker_buy_base": 1391876.9, "taker_buy_quote": 169312.9607 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.1214, "high": 0.1233, "low": 0.1199, "close": 0.1211, "volume": 2010577.4, "close_time": 1764820799999, "quote_volume": 243724.19123, "trades": 3766, "taker_buy_base": 1125005.2, "taker_buy_quote": 136476.47504 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1211, "high": 0.1228, "low": 0.1205, "close": 0.121, "volume": 800779.3, "close_time": 1764824399999, "quote_volume": 97382.13896, "trades": 1930, "taker_buy_base": 370993.2, "taker_buy_quote": 45105.96122 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.1209, "high": 0.122, "low": 0.12, "close": 0.1201, "volume": 1333037.5, "close_time": 1764827999999, "quote_volume": 161340.53885, "trades": 2931, "taker_buy_base": 672823.1, "taker_buy_quote": 81474.94504 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.1202, "high": 0.1206, "low": 0.1187, "close": 0.1202, "volume": 1729269.1, "close_time": 1764831599999, "quote_volume": 206743.65987, "trades": 2510, "taker_buy_base": 690804.6, "taker_buy_quote": 82628.04853 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.1202, "high": 0.1224, "low": 0.1194, "close": 0.1215, "volume": 1849401.3, "close_time": 1764835199999, "quote_volume": 223182.93548, "trades": 3264, "taker_buy_base": 1020211.5, "taker_buy_quote": 123030.30405 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1215, "high": 0.122, "low": 0.1195, "close": 0.1216, "volume": 1321616.5, "close_time": 1764838799999, "quote_volume": 159509.04931, "trades": 2737, "taker_buy_base": 749289.6, "taker_buy_quote": 90467.31933 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.1216, "high": 0.1252, "low": 0.1214, "close": 0.1225, "volume": 2529422.1, "close_time": 1764842399999, "quote_volume": 313136.16096, "trades": 5716, "taker_buy_base": 1521289.8, "taker_buy_quote": 188360.41517 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.1224, "high": 0.1261, "low": 0.1221, "close": 0.1231, "volume": 2354377.3, "close_time": 1764845999999, "quote_volume": 292524.84314, "trades": 5020, "taker_buy_base": 1276008.1, "taker_buy_quote": 158441.57635 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.123, "high": 0.1255, "low": 0.1228, "close": 0.1234, "volume": 1174792.8, "close_time": 1764849599999, "quote_volume": 145921.50155, "trades": 2405, "taker_buy_base": 555531.2, "taker_buy_quote": 69015.53544 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1234, "high": 0.1241, "low": 0.1211, "close": 0.1214, "volume": 1595646.9, "close_time": 1764853199999, "quote_volume": 195614.62388, "trades": 4007, "taker_buy_base": 645855.0, "taker_buy_quote": 79403.88358 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.1214, "high": 0.1229, "low": 0.1212, "close": 0.1221, "volume": 1631362.0, "close_time": 1764856799999, "quote_volume": 199067.60287, "trades": 3984, "taker_buy_base": 545992.5, "taker_buy_quote": 66649.57416 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.1221, "high": 0.1228, "low": 0.1197, "close": 0.1203, "volume": 2037580.8, "close_time": 1764860399999, "quote_volume": 247074.85861, "trades": 3977, "taker_buy_base": 856363.5, "taker_buy_quote": 103954.80472 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.1204, "high": 0.1212, "low": 0.1192, "close": 0.1202, "volume": 3733591.4, "close_time": 1764863999999, "quote_volume": 449110.55012, "trades": 6697, "taker_buy_base": 1165878.7, "taker_buy_quote": 140270.50311 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1202, "high": 0.1217, "low": 0.1196, "close": 0.1201, "volume": 1109252.5, "close_time": 1764867599999, "quote_volume": 133640.05891, "trades": 2786, "taker_buy_base": 419612.3, "taker_buy_quote": 50581.73211 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.1201, "high": 0.1208, "low": 0.1194, "close": 0.1204, "volume": 573389.2, "close_time": 1764871199999, "quote_volume": 68804.09007, "trades": 1798, "taker_buy_base": 313885.6, "taker_buy_quote": 37668.33739 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.1204, "high": 0.1225, "low": 0.1196, "close": 0.1216, "volume": 1685794.6, "close_time": 1764874799999, "quote_volume": 204578.9752, "trades": 3006, "taker_buy_base": 876231.0, "taker_buy_quote": 106351.63679 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.1217, "high": 0.1217, "low": 0.1191, "close": 0.1209, "volume": 1571386.7, "close_time": 1764878399999, "quote_volume": 188670.05711, "trades": 3545, "taker_buy_base": 544074.1, "taker_buy_quote": 65429.19886 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1209, "high": 0.1326, "low": 0.1209, "close": 0.1315, "volume": 10338062.5, "close_time": 1764881999999, "quote_volume": 1320470.48769, "trades": 14834, "taker_buy_base": 6498427.4, "taker_buy_quote": 830901.62573 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.1314, "high": 0.1314, "low": 0.1241, "close": 0.1248, "volume": 8676731.7, "close_time": 1764885599999, "quote_volume": 1102103.49029, "trades": 6928, "taker_buy_base": 3580497.9, "taker_buy_quote": 455364.1316 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.1248, "high": 0.1249, "low": 0.1221, "close": 0.1225, "volume": 3100705.3, "close_time": 1764889199999, "quote_volume": 381824.06027, "trades": 5434, "taker_buy_base": 819915.2, "taker_buy_quote": 100916.27266 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.1225, "high": 0.1253, "low": 0.1218, "close": 0.123, "volume": 1581267.2, "close_time": 1764892799999, "quote_volume": 195816.07844, "trades": 2596, "taker_buy_base": 738180.5, "taker_buy_quote": 91515.07338 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1231, "high": 0.1233, "low": 0.1211, "close": 0.1225, "volume": 1512904.2, "close_time": 1764896399999, "quote_volume": 184811.57909, "trades": 3045, "taker_buy_base": 612744.0, "taker_buy_quote": 74883.86966 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.1224, "high": 0.1249, "low": 0.1214, "close": 0.123, "volume": 1028513.1, "close_time": 1764899999999, "quote_volume": 126478.84065, "trades": 1474, "taker_buy_base": 562373.2, "taker_buy_quote": 69318.71889 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.123, "high": 0.125, "low": 0.1222, "close": 0.1234, "volume": 2140211.2, "close_time": 1764903599999, "quote_volume": 263926.07632, "trades": 2609, "taker_buy_base": 1117243.5, "taker_buy_quote": 137859.02287 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.1234, "high": 0.1246, "low": 0.1209, "close": 0.1213, "volume": 1833868.9, "close_time": 1764907199999, "quote_volume": 223682.09009, "trades": 3224, "taker_buy_base": 547758.1, "taker_buy_quote": 66915.89722 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1213, "high": 0.1218, "low": 0.1197, "close": 0.1197, "volume": 1452444.6, "close_time": 1764910799999, "quote_volume": 175422.08647, "trades": 2272, "taker_buy_base": 666993.6, "taker_buy_quote": 80520.57486 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.1198, "high": 0.1228, "low": 0.1195, "close": 0.1214, "volume": 1042139.8, "close_time": 1764914399999, "quote_volume": 126408.50462, "trades": 1457, "taker_buy_base": 578520.7, "taker_buy_quote": 70083.73833 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.1214, "high": 0.1222, "low": 0.1201, "close": 0.1219, "volume": 1031594.0, "close_time": 1764917999999, "quote_volume": 125095.08466, "trades": 1168, "taker_buy_base": 457841.6, "taker_buy_quote": 55607.35283 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.1219, "high": 0.1236, "low": 0.1214, "close": 0.1216, "volume": 1041339.5, "close_time": 1764921599999, "quote_volume": 127580.42131, "trades": 1443, "taker_buy_base": 503877.2, "taker_buy_quote": 61803.76106 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1216, "high": 0.1222, "low": 0.1208, "close": 0.1218, "volume": 716081.9, "close_time": 1764925199999, "quote_volume": 86980.19189, "trades": 1189, "taker_buy_base": 257180.9, "taker_buy_quote": 31252.93674 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.1217, "high": 0.1218, "low": 0.1166, "close": 0.1171, "volume": 2709360.4, "close_time": 1764928799999, "quote_volume": 322161.13105, "trades": 3342, "taker_buy_base": 793837.2, "taker_buy_quote": 94235.75767 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.1172, "high": 0.1215, "low": 0.1172, "close": 0.1197, "volume": 3654465.9, "close_time": 1764932399999, "quote_volume": 436272.77368, "trades": 2912, "taker_buy_base": 1637069.7, "taker_buy_quote": 195948.99141 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.1198, "high": 0.1201, "low": 0.1175, "close": 0.1183, "volume": 1670724.2, "close_time": 1764935999999, "quote_volume": 198405.44134, "trades": 1847, "taker_buy_base": 614823.5, "taker_buy_quote": 73094.84753 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1183, "high": 0.1195, "low": 0.1182, "close": 0.1192, "volume": 2125751.9, "close_time": 1764939599999, "quote_volume": 252424.18639, "trades": 1443, "taker_buy_base": 1126742.4, "taker_buy_quote": 133834.22837 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.1192, "high": 0.1192, "low": 0.1172, "close": 0.1176, "volume": 1077493.5, "close_time": 1764943199999, "quote_volume": 127233.70401, "trades": 1458, "taker_buy_base": 383278.5, "taker_buy_quote": 45262.75515 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.1176, "high": 0.1185, "low": 0.1161, "close": 0.1172, "volume": 1984429.4, "close_time": 1764946799999, "quote_volume": 232629.50449, "trades": 2911, "taker_buy_base": 752254.1, "taker_buy_quote": 88227.75079 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.1173, "high": 0.1189, "low": 0.1169, "close": 0.1178, "volume": 1735839.4, "close_time": 1764950399999, "quote_volume": 204886.52531, "trades": 2351, "taker_buy_base": 867226.3, "taker_buy_quote": 102361.79347 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1177, "high": 0.1189, "low": 0.1151, "close": 0.1167, "volume": 1858539.3, "close_time": 1764953999999, "quote_volume": 217483.59378, "trades": 2849, "taker_buy_base": 926580.9, "taker_buy_quote": 108555.72346 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.1167, "high": 0.1192, "low": 0.1163, "close": 0.1175, "volume": 1140768.3, "close_time": 1764957599999, "quote_volume": 134128.38988, "trades": 1546, "taker_buy_base": 623610.5, "taker_buy_quote": 73570.50713 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.1175, "high": 0.1195, "low": 0.1172, "close": 0.1178, "volume": 1113417.4, "close_time": 1764961199999, "quote_volume": 131308.93396, "trades": 1170, "taker_buy_base": 728301.1, "taker_buy_quote": 85888.06158 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.1178, "high": 0.1206, "low": 0.1175, "close": 0.1201, "volume": 1027748.5, "close_time": 1764964799999, "quote_volume": 122023.65243, "trades": 981, "taker_buy_base": 503441.6, "taker_buy_quote": 59737.73199 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.12, "high": 0.1203, "low": 0.1181, "close": 0.1185, "volume": 975739.9, "close_time": 1764968399999, "quote_volume": 116108.43734, "trades": 1029, "taker_buy_base": 381348.1, "taker_buy_quote": 45345.75296 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.1185, "high": 0.1188, "low": 0.1178, "close": 0.1182, "volume": 288244.9, "close_time": 1764971999999, "quote_volume": 34067.96123, "trades": 465, "taker_buy_base": 98755.1, "taker_buy_quote": 11671.12801 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.1183, "high": 0.1204, "low": 0.1183, "close": 0.1201, "volume": 801935.0, "close_time": 1764975599999, "quote_volume": 96127.84088, "trades": 779, "taker_buy_base": 534193.6, "taker_buy_quote": 64053.00541 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.12, "high": 0.1207, "low": 0.1194, "close": 0.12, "volume": 421233.8, "close_time": 1764979199999, "quote_volume": 50577.7641, "trades": 674, "taker_buy_base": 284046.5, "taker_buy_quote": 34104.77179 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.12, "high": 0.1246, "low": 0.12, "close": 0.1219, "volume": 4066597.6, "close_time": 1764982799999, "quote_volume": 497188.07419, "trades": 4244, "taker_buy_base": 1973868.3, "taker_buy_quote": 241173.54238 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.1218, "high": 0.122, "low": 0.1194, "close": 0.1197, "volume": 769479.4, "close_time": 1764986399999, "quote_volume": 92959.95361, "trades": 1491, "taker_buy_base": 365078.6, "taker_buy_quote": 44105.50131 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.1196, "high": 0.1211, "low": 0.1192, "close": 0.1209, "volume": 636718.8, "close_time": 1764989999999, "quote_volume": 76353.32869, "trades": 1583, "taker_buy_base": 259189.5, "taker_buy_quote": 31102.67989 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.1208, "high": 0.1233, "low": 0.1202, "close": 0.1219, "volume": 1248203.8, "close_time": 1764993599999, "quote_volume": 152293.4233, "trades": 2022, "taker_buy_base": 652826.1, "taker_buy_quote": 79665.64086 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1218, "high": 0.1218, "low": 0.1199, "close": 0.1203, "volume": 1025988.1, "close_time": 1764997199999, "quote_volume": 123734.22714, "trades": 1629, "taker_buy_base": 463373.8, "taker_buy_quote": 55903.58194 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.1203, "high": 0.1209, "low": 0.1195, "close": 0.1195, "volume": 853020.5, "close_time": 1765000799999, "quote_volume": 102567.31364, "trades": 1491, "taker_buy_base": 411710.7, "taker_buy_quote": 49533.70631 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.1195, "high": 0.1197, "low": 0.1185, "close": 0.1187, "volume": 1566100.3, "close_time": 1765004399999, "quote_volume": 186369.52101, "trades": 3035, "taker_buy_base": 631713.6, "taker_buy_quote": 75166.55414 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.1187, "high": 0.1191, "low": 0.1182, "close": 0.1186, "volume": 554077.3, "close_time": 1765007999999, "quote_volume": 65779.23755, "trades": 760, "taker_buy_base": 317353.4, "taker_buy_quote": 37682.03005 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1186, "high": 0.1232, "low": 0.1186, "close": 0.1215, "volume": 2848794.1, "close_time": 1765011599999, "quote_volume": 345872.55701, "trades": 2958, "taker_buy_base": 1783542.0, "taker_buy_quote": 216476.88094 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.1214, "high": 0.123, "low": 0.1205, "close": 0.1217, "volume": 1338625.7, "close_time": 1765015199999, "quote_volume": 162948.51909, "trades": 1864, "taker_buy_base": 798355.5, "taker_buy_quote": 97209.22298 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.1217, "high": 0.1221, "low": 0.1183, "close": 0.1183, "volume": 1669679.2, "close_time": 1765018799999, "quote_volume": 200676.00136, "trades": 2913, "taker_buy_base": 610593.7, "taker_buy_quote": 73643.31242 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.1183, "high": 0.1211, "low": 0.1179, "close": 0.1202, "volume": 1553852.7, "close_time": 1765022399999, "quote_volume": 185590.61029, "trades": 1647, "taker_buy_base": 828471.3, "taker_buy_quote": 99050.32167 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1203, "high": 0.1208, "low": 0.1173, "close": 0.1173, "volume": 1274741.6, "close_time": 1765025999999, "quote_volume": 151658.51032, "trades": 1764, "taker_buy_base": 420869.2, "taker_buy_quote": 50127.13295 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.1173, "high": 0.1187, "low": 0.1173, "close": 0.1183, "volume": 616290.4, "close_time": 1765029599999, "quote_volume": 72720.65973, "trades": 1160, "taker_buy_base": 329525.2, "taker_buy_quote": 38875.26739 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.1185, "high": 0.1194, "low": 0.1183, "close": 0.1183, "volume": 591734.8, "close_time": 1765033199999, "quote_volume": 70293.60585, "trades": 928, "taker_buy_base": 358857.0, "taker_buy_quote": 42629.30731 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.1184, "high": 0.1185, "low": 0.1167, "close": 0.1175, "volume": 871334.0, "close_time": 1765036799999, "quote_volume": 102366.92237, "trades": 1011, "taker_buy_base": 509150.6, "taker_buy_quote": 59828.23418 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1177, "high": 0.1181, "low": 0.1159, "close": 0.1163, "volume": 609416.1, "close_time": 1765040399999, "quote_volume": 71265.3687, "trades": 784, "taker_buy_base": 281966.7, "taker_buy_quote": 32989.70932 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.1163, "high": 0.1185, "low": 0.1158, "close": 0.1182, "volume": 593099.3, "close_time": 1765043999999, "quote_volume": 69213.91216, "trades": 583, "taker_buy_base": 308091.5, "taker_buy_quote": 36001.05696 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.1183, "high": 0.1197, "low": 0.118, "close": 0.1183, "volume": 546813.0, "close_time": 1765047599999, "quote_volume": 65083.31639, "trades": 742, "taker_buy_base": 342333.8, "taker_buy_quote": 40744.21827 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.1182, "high": 0.1182, "low": 0.1172, "close": 0.1173, "volume": 354987.3, "close_time": 1765051199999, "quote_volume": 41793.62435, "trades": 498, "taker_buy_base": 135936.5, "taker_buy_quote": 16010.60332 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1175, "high": 0.1176, "low": 0.117, "close": 0.1175, "volume": 158732.8, "close_time": 1765054799999, "quote_volume": 18622.35472, "trades": 190, "taker_buy_base": 73662.2, "taker_buy_quote": 8643.27232 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.1175, "high": 0.1183, "low": 0.1167, "close": 0.1171, "volume": 615390.0, "close_time": 1765058399999, "quote_volume": 72200.48077, "trades": 451, "taker_buy_base": 237507.4, "taker_buy_quote": 27879.97492 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.1171, "high": 0.1179, "low": 0.1162, "close": 0.1178, "volume": 514939.3, "close_time": 1765061999999, "quote_volume": 60139.89098, "trades": 375, "taker_buy_base": 367388.4, "taker_buy_quote": 42909.72736 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.1178, "high": 0.1191, "low": 0.1166, "close": 0.118, "volume": 1436682.6, "close_time": 1765065599999, "quote_volume": 169445.87925, "trades": 1022, "taker_buy_base": 726376.9, "taker_buy_quote": 85914.95845 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1181, "high": 0.1205, "low": 0.1177, "close": 0.1187, "volume": 2797348.1, "close_time": 1765069199999, "quote_volume": 333114.41446, "trades": 2405, "taker_buy_base": 1632051.1, "taker_buy_quote": 194506.92758 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.1186, "high": 0.1194, "low": 0.1185, "close": 0.1186, "volume": 270308.4, "close_time": 1765072799999, "quote_volume": 32169.55655, "trades": 544, "taker_buy_base": 131349.5, "taker_buy_quote": 15628.28968 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.1186, "high": 0.1188, "low": 0.116, "close": 0.1161, "volume": 1837348.8, "close_time": 1765076399999, "quote_volume": 215016.35645, "trades": 4816, "taker_buy_base": 450514.3, "taker_buy_quote": 52799.12101 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.1161, "high": 0.1176, "low": 0.1155, "close": 0.1173, "volume": 538815.9, "close_time": 1765079999999, "quote_volume": 62679.72352, "trades": 1478, "taker_buy_base": 303744.0, "taker_buy_quote": 35385.35987 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1172, "high": 0.1175, "low": 0.1158, "close": 0.1161, "volume": 407392.0, "close_time": 1765083599999, "quote_volume": 47567.70968, "trades": 732, "taker_buy_base": 222676.8, "taker_buy_quote": 25992.4397 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.1161, "high": 0.1163, "low": 0.1152, "close": 0.1161, "volume": 527845.9, "close_time": 1765087199999, "quote_volume": 61037.86543, "trades": 1060, "taker_buy_base": 240706.2, "taker_buy_quote": 27870.58125 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.1161, "high": 0.1177, "low": 0.1161, "close": 0.1177, "volume": 871349.9, "close_time": 1765090799999, "quote_volume": 101978.33243, "trades": 1298, "taker_buy_base": 554879.2, "taker_buy_quote": 64982.98988 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.1177, "high": 0.1179, "low": 0.1167, "close": 0.1176, "volume": 568408.1, "close_time": 1765094399999, "quote_volume": 66651.4514, "trades": 1001, "taker_buy_base": 330338.3, "taker_buy_quote": 38743.17419 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1177, "high": 0.1185, "low": 0.116, "close": 0.117, "volume": 1512462.3, "close_time": 1765097999999, "quote_volume": 176883.18105, "trades": 1526, "taker_buy_base": 599466.4, "taker_buy_quote": 70083.6162 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.117, "high": 0.1185, "low": 0.1152, "close": 0.1152, "volume": 2032691.9, "close_time": 1765101599999, "quote_volume": 236832.13312, "trades": 3803, "taker_buy_base": 736755.3, "taker_buy_quote": 85898.54213 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.1152, "high": 0.1174, "low": 0.1139, "close": 0.1161, "volume": 2962619.3, "close_time": 1765105199999, "quote_volume": 341506.76458, "trades": 4320, "taker_buy_base": 1169950.0, "taker_buy_quote": 134954.75726 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.116, "high": 0.12, "low": 0.1155, "close": 0.1195, "volume": 1263920.0, "close_time": 1765108799999, "quote_volume": 149525.76688, "trades": 2458, "taker_buy_base": 632446.8, "taker_buy_quote": 74699.0123 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1195, "high": 0.1292, "low": 0.1176, "close": 0.1204, "volume": 11592098.8, "close_time": 1765112399999, "quote_volume": 1428777.56984, "trades": 15780, "taker_buy_base": 6032739.2, "taker_buy_quote": 744164.01018 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.1205, "high": 0.1311, "low": 0.1194, "close": 0.1294, "volume": 8316098.2, "close_time": 1765115999999, "quote_volume": 1038115.52236, "trades": 9362, "taker_buy_base": 4650475.3, "taker_buy_quote": 581648.59777 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.1291, "high": 0.1305, "low": 0.1178, "close": 0.1185, "volume": 9798539.8, "close_time": 1765119599999, "quote_volume": 1198901.48829, "trades": 14385, "taker_buy_base": 3605943.9, "taker_buy_quote": 442992.61417 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.1185, "high": 0.1213, "low": 0.118, "close": 0.1199, "volume": 3636923.4, "close_time": 1765123199999, "quote_volume": 434718.55105, "trades": 4058, "taker_buy_base": 1977616.3, "taker_buy_quote": 236307.60635 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1198, "high": 0.12, "low": 0.1157, "close": 0.117, "volume": 1772703.9, "close_time": 1765126799999, "quote_volume": 208091.22043, "trades": 2147, "taker_buy_base": 714800.8, "taker_buy_quote": 83736.21995 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.1171, "high": 0.1188, "low": 0.1149, "close": 0.1183, "volume": 2121332.3, "close_time": 1765130399999, "quote_volume": 248881.74586, "trades": 1964, "taker_buy_base": 1072037.5, "taker_buy_quote": 125968.84359 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.1183, "high": 0.1205, "low": 0.1176, "close": 0.118, "volume": 1694248.4, "close_time": 1765133999999, "quote_volume": 201965.76514, "trades": 1891, "taker_buy_base": 897780.9, "taker_buy_quote": 107153.63795 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.118, "high": 0.1186, "low": 0.1176, "close": 0.1178, "volume": 814144.6, "close_time": 1765137599999, "quote_volume": 96078.68968, "trades": 1486, "taker_buy_base": 306137.0, "taker_buy_quote": 36147.41177 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1178, "high": 0.118, "low": 0.1164, "close": 0.1164, "volume": 719127.5, "close_time": 1765141199999, "quote_volume": 84351.93552, "trades": 760, "taker_buy_base": 234337.4, "taker_buy_quote": 27495.98791 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.1164, "high": 0.1167, "low": 0.114, "close": 0.1143, "volume": 1201585.1, "close_time": 1765144799999, "quote_volume": 138720.9083, "trades": 1306, "taker_buy_base": 519853.4, "taker_buy_quote": 60008.59644 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.1144, "high": 0.1144, "low": 0.1086, "close": 0.112, "volume": 4684114.3, "close_time": 1765148399999, "quote_volume": 519876.29392, "trades": 3666, "taker_buy_base": 1941846.7, "taker_buy_quote": 215734.14441 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.112, "high": 0.112, "low": 0.11, "close": 0.1103, "volume": 606469.4, "close_time": 1765151999999, "quote_volume": 67213.62333, "trades": 830, "taker_buy_base": 409976.2, "taker_buy_quote": 45446.43783 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1102, "high": 0.1108, "low": 0.1095, "close": 0.1096, "volume": 808158.2, "close_time": 1765155599999, "quote_volume": 89136.11814, "trades": 1090, "taker_buy_base": 375331.1, "taker_buy_quote": 41412.13185 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.1096, "high": 0.1116, "low": 0.1091, "close": 0.11, "volume": 970077.5, "close_time": 1765159199999, "quote_volume": 107298.67479, "trades": 1750, "taker_buy_base": 418993.0, "taker_buy_quote": 46317.57397 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.1099, "high": 0.1107, "low": 0.1068, "close": 0.1099, "volume": 2887731.1, "close_time": 1765162799999, "quote_volume": 313872.5883, "trades": 2991, "taker_buy_base": 1169631.5, "taker_buy_quote": 126846.61705 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.1098, "high": 0.1122, "low": 0.1096, "close": 0.1112, "volume": 537684.6, "close_time": 1765166399999, "quote_volume": 59680.4745, "trades": 964, "taker_buy_base": 263222.1, "taker_buy_quote": 29213.09097 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1112, "high": 0.1127, "low": 0.111, "close": 0.1124, "volume": 922414.7, "close_time": 1765169999999, "quote_volume": 103269.41583, "trades": 1400, "taker_buy_base": 534659.6, "taker_buy_quote": 59870.83519 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.1123, "high": 0.1124, "low": 0.1106, "close": 0.1107, "volume": 673741.7, "close_time": 1765173599999, "quote_volume": 75065.09631, "trades": 1056, "taker_buy_base": 291217.8, "taker_buy_quote": 32453.384 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.1106, "high": 0.1114, "low": 0.1103, "close": 0.1109, "volume": 701349.9, "close_time": 1765177199999, "quote_volume": 77787.6401, "trades": 1198, "taker_buy_base": 376143.5, "taker_buy_quote": 41741.50827 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.1108, "high": 0.111, "low": 0.1095, "close": 0.1097, "volume": 823063.5, "close_time": 1765180799999, "quote_volume": 90800.69683, "trades": 1197, "taker_buy_base": 370003.2, "taker_buy_quote": 40861.44862 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1098, "high": 0.1107, "low": 0.1091, "close": 0.1103, "volume": 1057891.7, "close_time": 1765184399999, "quote_volume": 116292.14552, "trades": 1576, "taker_buy_base": 545610.2, "taker_buy_quote": 60032.7809 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.1103, "high": 0.1115, "low": 0.1102, "close": 0.1109, "volume": 1096801.5, "close_time": 1765187999999, "quote_volume": 121658.64998, "trades": 1352, "taker_buy_base": 414844.1, "taker_buy_quote": 46014.34312 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.111, "high": 0.1131, "low": 0.1109, "close": 0.1125, "volume": 844374.9, "close_time": 1765191599999, "quote_volume": 94777.97868, "trades": 915, "taker_buy_base": 485719.3, "taker_buy_quote": 54531.89841 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.1125, "high": 0.1133, "low": 0.112, "close": 0.1125, "volume": 1096247.0, "close_time": 1765195199999, "quote_volume": 123348.23675, "trades": 941, "taker_buy_base": 663371.6, "taker_buy_quote": 74643.16153 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1125, "high": 0.114, "low": 0.1116, "close": 0.1135, "volume": 741937.7, "close_time": 1765198799999, "quote_volume": 83696.76801, "trades": 757, "taker_buy_base": 439016.1, "taker_buy_quote": 49501.16729 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.1134, "high": 0.1141, "low": 0.1119, "close": 0.1123, "volume": 726990.5, "close_time": 1765202399999, "quote_volume": 82056.76756, "trades": 611, "taker_buy_base": 352372.9, "taker_buy_quote": 39819.0171 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.1123, "high": 0.1126, "low": 0.111, "close": 0.1112, "volume": 930966.8, "close_time": 1765205999999, "quote_volume": 104217.63375, "trades": 996, "taker_buy_base": 482436.4, "taker_buy_quote": 54034.96486 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.1113, "high": 0.1122, "low": 0.1105, "close": 0.1105, "volume": 698385.7, "close_time": 1765209599999, "quote_volume": 77757.02414, "trades": 841, "taker_buy_base": 393799.1, "taker_buy_quote": 43855.1641 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1105, "high": 0.1111, "low": 0.1092, "close": 0.1093, "volume": 2294318.7, "close_time": 1765213199999, "quote_volume": 252550.207, "trades": 1977, "taker_buy_base": 667360.0, "taker_buy_quote": 73498.90931 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.1094, "high": 0.1097, "low": 0.1084, "close": 0.109, "volume": 817509.6, "close_time": 1765216799999, "quote_volume": 89067.7831, "trades": 903, "taker_buy_base": 414115.9, "taker_buy_quote": 45145.95572 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.1091, "high": 0.1092, "low": 0.1067, "close": 0.1073, "volume": 980659.8, "close_time": 1765220399999, "quote_volume": 105446.63721, "trades": 1364, "taker_buy_base": 254200.7, "taker_buy_quote": 27347.94043 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.1073, "high": 0.1081, "low": 0.1069, "close": 0.1074, "volume": 528454.9, "close_time": 1765223999999, "quote_volume": 56805.02417, "trades": 1074, "taker_buy_base": 308054.4, "taker_buy_quote": 33134.16849 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1072, "high": 0.1106, "low": 0.1071, "close": 0.1103, "volume": 461594.6, "close_time": 1765227599999, "quote_volume": 50445.35726, "trades": 583, "taker_buy_base": 382552.7, "taker_buy_quote": 41804.26287 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.1104, "high": 0.1119, "low": 0.1098, "close": 0.1108, "volume": 681409.8, "close_time": 1765231199999, "quote_volume": 75500.6395, "trades": 735, "taker_buy_base": 400927.2, "taker_buy_quote": 44405.54134 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1091, "close": 0.1095, "volume": 418069.9, "close_time": 1765234799999, "quote_volume": 45847.15288, "trades": 351, "taker_buy_base": 189673.3, "taker_buy_quote": 20791.53282 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.1096, "high": 0.1097, "low": 0.1085, "close": 0.1088, "volume": 254983.3, "close_time": 1765238399999, "quote_volume": 27798.75612, "trades": 227, "taker_buy_base": 165318.0, "taker_buy_quote": 18031.77252 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1088, "high": 0.1094, "low": 0.1083, "close": 0.1084, "volume": 180438.4, "close_time": 1765241999999, "quote_volume": 19654.52915, "trades": 225, "taker_buy_base": 130466.1, "taker_buy_quote": 14212.30059 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.1084, "high": 0.1102, "low": 0.1081, "close": 0.1093, "volume": 527862.4, "close_time": 1765245599999, "quote_volume": 57633.42976, "trades": 571, "taker_buy_base": 287793.8, "taker_buy_quote": 31414.74074 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.1093, "high": 0.1103, "low": 0.1092, "close": 0.1093, "volume": 275987.8, "close_time": 1765249199999, "quote_volume": 30317.88012, "trades": 410, "taker_buy_base": 183755.0, "taker_buy_quote": 20187.60001 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.1093, "high": 0.1098, "low": 0.1088, "close": 0.1096, "volume": 232653.4, "close_time": 1765252799999, "quote_volume": 25388.97323, "trades": 280, "taker_buy_base": 96693.5, "taker_buy_quote": 10557.58267 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1096, "high": 0.1097, "low": 0.1079, "close": 0.1083, "volume": 364723.8, "close_time": 1765256399999, "quote_volume": 39568.78395, "trades": 218, "taker_buy_base": 201245.0, "taker_buy_quote": 21836.9041 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.1083, "high": 0.1096, "low": 0.1081, "close": 0.1094, "volume": 232208.0, "close_time": 1765259999999, "quote_volume": 25294.25424, "trades": 232, "taker_buy_base": 117207.4, "taker_buy_quote": 12798.7386 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.1094, "high": 0.1102, "low": 0.1084, "close": 0.1085, "volume": 333163.2, "close_time": 1765263599999, "quote_volume": 36430.34828, "trades": 407, "taker_buy_base": 168305.0, "taker_buy_quote": 18399.082 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.1084, "high": 0.1094, "low": 0.1081, "close": 0.1081, "volume": 228545.1, "close_time": 1765267199999, "quote_volume": 24825.64778, "trades": 319, "taker_buy_base": 89135.6, "taker_buy_quote": 9690.68419 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1082, "high": 0.1083, "low": 0.1075, "close": 0.1078, "volume": 943046.5, "close_time": 1765270799999, "quote_volume": 101649.25692, "trades": 569, "taker_buy_base": 144299.2, "taker_buy_quote": 15556.77468 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.1077, "high": 0.108, "low": 0.1073, "close": 0.1075, "volume": 112378.4, "close_time": 1765274399999, "quote_volume": 12093.66291, "trades": 145, "taker_buy_base": 49943.0, "taker_buy_quote": 5378.27673 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.1075, "high": 0.1081, "low": 0.1073, "close": 0.1079, "volume": 207539.0, "close_time": 1765277999999, "quote_volume": 22338.99579, "trades": 272, "taker_buy_base": 107103.8, "taker_buy_quote": 11535.61791 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.108, "high": 0.1096, "low": 0.108, "close": 0.109, "volume": 338243.1, "close_time": 1765281599999, "quote_volume": 36897.74841, "trades": 411, "taker_buy_base": 219283.6, "taker_buy_quote": 23917.12272 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1089, "high": 0.1094, "low": 0.1083, "close": 0.1093, "volume": 423686.7, "close_time": 1765285199999, "quote_volume": 46073.35728, "trades": 547, "taker_buy_base": 218804.8, "taker_buy_quote": 23817.74706 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.1094, "high": 0.1096, "low": 0.1068, "close": 0.1069, "volume": 581830.6, "close_time": 1765288799999, "quote_volume": 62629.00242, "trades": 606, "taker_buy_base": 256779.0, "taker_buy_quote": 27710.04121 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.107, "high": 0.1073, "low": 0.1053, "close": 0.106, "volume": 951514.0, "close_time": 1765292399999, "quote_volume": 101040.15775, "trades": 1822, "taker_buy_base": 276836.9, "taker_buy_quote": 29401.7056 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.1061, "high": 0.1087, "low": 0.1059, "close": 0.1085, "volume": 1594160.3, "close_time": 1765295999999, "quote_volume": 170833.90534, "trades": 1432, "taker_buy_base": 813444.5, "taker_buy_quote": 87233.67478 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1087, "high": 0.1104, "low": 0.1084, "close": 0.1095, "volume": 1886765.9, "close_time": 1765299599999, "quote_volume": 206253.61246, "trades": 1848, "taker_buy_base": 851618.1, "taker_buy_quote": 93111.46383 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.1097, "high": 0.1109, "low": 0.109, "close": 0.1105, "volume": 1368219.3, "close_time": 1765303199999, "quote_volume": 150671.3451, "trades": 1064, "taker_buy_base": 874993.8, "taker_buy_quote": 96398.09883 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.1104, "high": 0.1112, "low": 0.11, "close": 0.1107, "volume": 1104703.6, "close_time": 1765306799999, "quote_volume": 122283.51507, "trades": 962, "taker_buy_base": 708156.2, "taker_buy_quote": 78388.96092 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.1107, "high": 0.1119, "low": 0.1101, "close": 0.1111, "volume": 837195.3, "close_time": 1765310399999, "quote_volume": 92887.48237, "trades": 865, "taker_buy_base": 457701.1, "taker_buy_quote": 50778.85727 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1111, "high": 0.1114, "low": 0.1087, "close": 0.1095, "volume": 652489.7, "close_time": 1765313999999, "quote_volume": 71657.80529, "trades": 815, "taker_buy_base": 298093.3, "taker_buy_quote": 32780.16303 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.1096, "high": 0.1116, "low": 0.1096, "close": 0.11, "volume": 350193.9, "close_time": 1765317599999, "quote_volume": 38700.07548, "trades": 522, "taker_buy_base": 217966.6, "taker_buy_quote": 24071.46714 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.11, "high": 0.1121, "low": 0.1097, "close": 0.1107, "volume": 703731.3, "close_time": 1765321199999, "quote_volume": 78090.11249, "trades": 530, "taker_buy_base": 390369.0, "taker_buy_quote": 43353.2384 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.1105, "high": 0.1118, "low": 0.1102, "close": 0.1108, "volume": 427659.3, "close_time": 1765324799999, "quote_volume": 47466.8454, "trades": 348, "taker_buy_base": 177790.5, "taker_buy_quote": 19699.96348 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1108, "high": 0.1111, "low": 0.1089, "close": 0.1089, "volume": 420224.0, "close_time": 1765328399999, "quote_volume": 46078.57434, "trades": 497, "taker_buy_base": 206665.6, "taker_buy_quote": 22664.58384 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.1089, "high": 0.1092, "low": 0.1076, "close": 0.1088, "volume": 580143.2, "close_time": 1765331999999, "quote_volume": 62874.53291, "trades": 1011, "taker_buy_base": 186991.7, "taker_buy_quote": 20281.94569 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.1089, "high": 0.1111, "low": 0.1088, "close": 0.1111, "volume": 626987.4, "close_time": 1765335599999, "quote_volume": 68929.46709, "trades": 798, "taker_buy_base": 414343.1, "taker_buy_quote": 45534.00414 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.111, "high": 0.1126, "low": 0.1105, "close": 0.1111, "volume": 784630.1, "close_time": 1765339199999, "quote_volume": 87363.25273, "trades": 748, "taker_buy_base": 549136.3, "taker_buy_quote": 61162.79404 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1112, "high": 0.1125, "low": 0.1107, "close": 0.111, "volume": 792898.5, "close_time": 1765342799999, "quote_volume": 88218.90638, "trades": 732, "taker_buy_base": 458226.6, "taker_buy_quote": 51010.50341 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.111, "high": 0.111, "low": 0.1099, "close": 0.1102, "volume": 401576.7, "close_time": 1765346399999, "quote_volume": 44306.05126, "trades": 388, "taker_buy_base": 169880.0, "taker_buy_quote": 18755.94813 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.1102, "high": 0.1113, "low": 0.1102, "close": 0.1104, "volume": 439724.9, "close_time": 1765349999999, "quote_volume": 48654.62766, "trades": 401, "taker_buy_base": 206636.3, "taker_buy_quote": 22865.95665 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.1104, "high": 0.1104, "low": 0.1088, "close": 0.1097, "volume": 832358.5, "close_time": 1765353599999, "quote_volume": 91158.04064, "trades": 545, "taker_buy_base": 447158.7, "taker_buy_quote": 48956.81757 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1097, "high": 0.1097, "low": 0.1078, "close": 0.1079, "volume": 728796.0, "close_time": 1765357199999, "quote_volume": 79145.11033, "trades": 694, "taker_buy_base": 280268.7, "taker_buy_quote": 30447.23135 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.1078, "high": 0.1078, "low": 0.1064, "close": 0.1068, "volume": 834979.2, "close_time": 1765360799999, "quote_volume": 89347.33465, "trades": 1055, "taker_buy_base": 293796.2, "taker_buy_quote": 31457.67146 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1067, "high": 0.1073, "low": 0.1053, "close": 0.106, "volume": 663278.8, "close_time": 1765364399999, "quote_volume": 70415.72486, "trades": 664, "taker_buy_base": 321899.8, "taker_buy_quote": 34179.60147 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.1059, "high": 0.106, "low": 0.1037, "close": 0.1038, "volume": 1208020.0, "close_time": 1765367999999, "quote_volume": 126618.25042, "trades": 1104, "taker_buy_base": 451639.9, "taker_buy_quote": 47519.83796 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1038, "high": 0.1041, "low": 0.1027, "close": 0.1035, "volume": 1202855.0, "close_time": 1765371599999, "quote_volume": 124220.53577, "trades": 1062, "taker_buy_base": 393919.8, "taker_buy_quote": 40725.47454 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.1034, "high": 0.1034, "low": 0.1024, "close": 0.1029, "volume": 921184.5, "close_time": 1765375199999, "quote_volume": 94727.14734, "trades": 1041, "taker_buy_base": 444878.1, "taker_buy_quote": 45766.04511 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.1029, "high": 0.1039, "low": 0.1029, "close": 0.1034, "volume": 814972.6, "close_time": 1765378799999, "quote_volume": 84351.0318, "trades": 742, "taker_buy_base": 465363.3, "taker_buy_quote": 48156.31937 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.1034, "high": 0.1071, "low": 0.1034, "close": 0.1069, "volume": 1418856.7, "close_time": 1765382399999, "quote_volume": 148937.56759, "trades": 1099, "taker_buy_base": 1012262.5, "taker_buy_quote": 106204.48784 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.107, "high": 0.107, "low": 0.1051, "close": 0.106, "volume": 588274.5, "close_time": 1765385999999, "quote_volume": 62440.53516, "trades": 477, "taker_buy_base": 342930.8, "taker_buy_quote": 36401.17364 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.1059, "high": 0.1066, "low": 0.1055, "close": 0.1065, "volume": 249504.6, "close_time": 1765389599999, "quote_volume": 26482.6993, "trades": 362, "taker_buy_base": 85840.3, "taker_buy_quote": 9110.44601 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.1066, "high": 0.1089, "low": 0.1066, "close": 0.1079, "volume": 1610915.4, "close_time": 1765393199999, "quote_volume": 173634.41737, "trades": 847, "taker_buy_base": 956451.0, "taker_buy_quote": 103118.6644 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.1079, "high": 0.1096, "low": 0.1072, "close": 0.1084, "volume": 1186726.8, "close_time": 1765396799999, "quote_volume": 128893.92766, "trades": 1223, "taker_buy_base": 501813.3, "taker_buy_quote": 54535.86263 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1084, "high": 0.111, "low": 0.1076, "close": 0.1086, "volume": 563479.9, "close_time": 1765400399999, "quote_volume": 61471.80221, "trades": 843, "taker_buy_base": 288091.9, "taker_buy_quote": 31392.19933 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.1085, "high": 0.1088, "low": 0.1071, "close": 0.1072, "volume": 290285.2, "close_time": 1765403999999, "quote_volume": 31358.17686, "trades": 551, "taker_buy_base": 125764.7, "taker_buy_quote": 13593.74728 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.1073, "high": 0.1081, "low": 0.1065, "close": 0.108, "volume": 641570.0, "close_time": 1765407599999, "quote_volume": 68718.16449, "trades": 555, "taker_buy_base": 297088.6, "taker_buy_quote": 31862.70401 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.1079, "high": 0.1085, "low": 0.1075, "close": 0.1083, "volume": 199665.2, "close_time": 1765411199999, "quote_volume": 21585.37241, "trades": 266, "taker_buy_base": 107616.4, "taker_buy_quote": 11646.61045 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1084, "high": 0.1089, "low": 0.107, "close": 0.1075, "volume": 315054.9, "close_time": 1765414799999, "quote_volume": 33986.76974, "trades": 401, "taker_buy_base": 173321.7, "taker_buy_quote": 18729.28175 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.1074, "high": 0.1074, "low": 0.1053, "close": 0.1058, "volume": 529804.0, "close_time": 1765418399999, "quote_volume": 56215.93147, "trades": 683, "taker_buy_base": 117471.4, "taker_buy_quote": 12463.01016 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1024, "close": 0.103, "volume": 3084123.9, "close_time": 1765421999999, "quote_volume": 319952.75745, "trades": 3594, "taker_buy_base": 786024.1, "taker_buy_quote": 81459.65675 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.1031, "high": 0.1032, "low": 0.0995, "close": 0.1, "volume": 2238128.7, "close_time": 1765425599999, "quote_volume": 225831.45546, "trades": 3289, "taker_buy_base": 782755.4, "taker_buy_quote": 78825.74227 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1001, "high": 0.103, "low": 0.0999, "close": 0.1028, "volume": 1266113.8, "close_time": 1765429199999, "quote_volume": 128645.40995, "trades": 1918, "taker_buy_base": 645843.1, "taker_buy_quote": 65729.10367 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.1028, "high": 0.1036, "low": 0.1022, "close": 0.1033, "volume": 949564.1, "close_time": 1765432799999, "quote_volume": 97634.40688, "trades": 1135, "taker_buy_base": 298106.3, "taker_buy_quote": 30710.05209 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.1033, "high": 0.1033, "low": 0.1023, "close": 0.1024, "volume": 526328.2, "close_time": 1765436399999, "quote_volume": 54053.14516, "trades": 859, "taker_buy_base": 193976.7, "taker_buy_quote": 19933.49115 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.1024, "high": 0.1026, "low": 0.1015, "close": 0.1019, "volume": 638758.6, "close_time": 1765439999999, "quote_volume": 65228.64245, "trades": 877, "taker_buy_base": 283040.9, "taker_buy_quote": 28905.7723 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1019, "high": 0.1021, "low": 0.101, "close": 0.1014, "volume": 609486.6, "close_time": 1765443599999, "quote_volume": 61893.23795, "trades": 1164, "taker_buy_base": 291919.6, "taker_buy_quote": 29655.64108 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.1014, "high": 0.1022, "low": 0.1013, "close": 0.1018, "volume": 510574.7, "close_time": 1765447199999, "quote_volume": 51939.59076, "trades": 764, "taker_buy_base": 290373.4, "taker_buy_quote": 29547.12647 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.1019, "high": 0.1027, "low": 0.1013, "close": 0.1016, "volume": 262092.4, "close_time": 1765450799999, "quote_volume": 26730.85803, "trades": 677, "taker_buy_base": 107500.0, "taker_buy_quote": 10972.23366 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.1017, "high": 0.103, "low": 0.1016, "close": 0.102, "volume": 468912.7, "close_time": 1765454399999, "quote_volume": 47944.79814, "trades": 724, "taker_buy_base": 146701.4, "taker_buy_quote": 14998.14784 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1021, "high": 0.1029, "low": 0.1017, "close": 0.1023, "volume": 468375.2, "close_time": 1765457999999, "quote_volume": 47861.28058, "trades": 982, "taker_buy_base": 200412.8, "taker_buy_quote": 20492.48699 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.1023, "high": 0.103, "low": 0.1018, "close": 0.1021, "volume": 396477.2, "close_time": 1765461599999, "quote_volume": 40614.9834, "trades": 929, "taker_buy_base": 169358.5, "taker_buy_quote": 17355.75583 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.1021, "high": 0.1043, "low": 0.1019, "close": 0.1028, "volume": 1802393.6, "close_time": 1765465199999, "quote_volume": 186255.19093, "trades": 1773, "taker_buy_base": 1208655.7, "taker_buy_quote": 124956.6208 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.1027, "high": 0.1045, "low": 0.1024, "close": 0.1027, "volume": 821161.1, "close_time": 1765468799999, "quote_volume": 84751.39305, "trades": 1519, "taker_buy_base": 448508.5, "taker_buy_quote": 46313.25254 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1027, "high": 0.1027, "low": 0.1014, "close": 0.1014, "volume": 334389.0, "close_time": 1765472399999, "quote_volume": 34084.29633, "trades": 870, "taker_buy_base": 111555.6, "taker_buy_quote": 11377.25123 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.1015, "high": 0.1017, "low": 0.1002, "close": 0.1003, "volume": 995722.8, "close_time": 1765475999999, "quote_volume": 100271.24984, "trades": 1317, "taker_buy_base": 162719.4, "taker_buy_quote": 16401.41132 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.1003, "high": 0.1023, "low": 0.1002, "close": 0.1017, "volume": 899919.5, "close_time": 1765479599999, "quote_volume": 91180.10547, "trades": 1827, "taker_buy_base": 487792.3, "taker_buy_quote": 49490.35248 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.1018, "high": 0.1023, "low": 0.1006, "close": 0.1007, "volume": 478115.8, "close_time": 1765483199999, "quote_volume": 48591.36978, "trades": 570, "taker_buy_base": 238435.3, "taker_buy_quote": 24271.26536 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1007, "high": 0.1013, "low": 0.1006, "close": 0.1011, "volume": 177640.3, "close_time": 1765486799999, "quote_volume": 17927.79568, "trades": 417, "taker_buy_base": 79256.6, "taker_buy_quote": 8001.28566 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.1012, "high": 0.1026, "low": 0.1012, "close": 0.1016, "volume": 417490.9, "close_time": 1765490399999, "quote_volume": 42479.65047, "trades": 708, "taker_buy_base": 187462.2, "taker_buy_quote": 19091.14329 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.1017, "high": 0.1022, "low": 0.1009, "close": 0.1012, "volume": 685341.9, "close_time": 1765493999999, "quote_volume": 69800.49314, "trades": 652, "taker_buy_base": 273747.8, "taker_buy_quote": 27868.59666 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.1013, "high": 0.1013, "low": 0.1, "close": 0.1, "volume": 367891.9, "close_time": 1765497599999, "quote_volume": 36979.23613, "trades": 911, "taker_buy_base": 126426.7, "taker_buy_quote": 12724.31044 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1, "high": 0.1002, "low": 0.0979, "close": 0.098, "volume": 958670.1, "close_time": 1765501199999, "quote_volume": 95279.36921, "trades": 1649, "taker_buy_base": 209876.4, "taker_buy_quote": 20875.1124 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.0981, "high": 0.0991, "low": 0.098, "close": 0.0989, "volume": 803033.2, "close_time": 1765504799999, "quote_volume": 79142.84498, "trades": 1431, "taker_buy_base": 321287.3, "taker_buy_quote": 31684.27126 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.0989, "high": 0.1025, "low": 0.0989, "close": 0.1001, "volume": 2864365.6, "close_time": 1765508399999, "quote_volume": 288546.10813, "trades": 2457, "taker_buy_base": 1599935.0, "taker_buy_quote": 161109.46467 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.1001, "high": 0.1007, "low": 0.0999, "close": 0.1005, "volume": 351045.7, "close_time": 1765511999999, "quote_volume": 35200.02677, "trades": 509, "taker_buy_base": 251194.3, "taker_buy_quote": 25185.86643 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1003, "high": 0.1005, "low": 0.0995, "close": 0.0996, "volume": 109292.0, "close_time": 1765515599999, "quote_volume": 10918.61031, "trades": 302, "taker_buy_base": 35082.6, "taker_buy_quote": 3506.66343 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.0996, "high": 0.0999, "low": 0.0994, "close": 0.0997, "volume": 142445.8, "close_time": 1765519199999, "quote_volume": 14190.41998, "trades": 343, "taker_buy_base": 70350.6, "taker_buy_quote": 7008.2823 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.0998, "high": 0.101, "low": 0.0998, "close": 0.1009, "volume": 465714.0, "close_time": 1765522799999, "quote_volume": 46861.28944, "trades": 655, "taker_buy_base": 305275.6, "taker_buy_quote": 30718.69224 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.1008, "high": 0.1026, "low": 0.1008, "close": 0.1023, "volume": 1032521.4, "close_time": 1765526399999, "quote_volume": 105134.76363, "trades": 990, "taker_buy_base": 664379.2, "taker_buy_quote": 67665.48395 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1023, "high": 0.1027, "low": 0.1017, "close": 0.1025, "volume": 571628.8, "close_time": 1765529999999, "quote_volume": 58403.86617, "trades": 588, "taker_buy_base": 239640.0, "taker_buy_quote": 24489.95506 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.1024, "high": 0.103, "low": 0.1018, "close": 0.103, "volume": 944258.2, "close_time": 1765533599999, "quote_volume": 96711.81745, "trades": 907, "taker_buy_base": 478751.9, "taker_buy_quote": 49039.84058 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.103, "high": 0.1035, "low": 0.1025, "close": 0.1029, "volume": 873194.6, "close_time": 1765537199999, "quote_volume": 89959.54231, "trades": 781, "taker_buy_base": 488577.5, "taker_buy_quote": 50336.19751 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.1029, "high": 0.1029, "low": 0.1018, "close": 0.1022, "volume": 523473.9, "close_time": 1765540799999, "quote_volume": 53520.85758, "trades": 611, "taker_buy_base": 256205.5, "taker_buy_quote": 26197.29621 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1022, "high": 0.1027, "low": 0.1021, "close": 0.1023, "volume": 624891.3, "close_time": 1765544399999, "quote_volume": 64042.51897, "trades": 444, "taker_buy_base": 284901.5, "taker_buy_quote": 29196.3726 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.1023, "high": 0.1025, "low": 0.1015, "close": 0.1019, "volume": 520884.1, "close_time": 1765547999999, "quote_volume": 53135.25951, "trades": 764, "taker_buy_base": 320724.8, "taker_buy_quote": 32715.5349 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.1019, "high": 0.1025, "low": 0.1014, "close": 0.1022, "volume": 584152.4, "close_time": 1765551599999, "quote_volume": 59524.84261, "trades": 1046, "taker_buy_base": 330123.0, "taker_buy_quote": 33635.20421 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.102, "high": 0.102, "low": 0.0997, "close": 0.1003, "volume": 1740641.7, "close_time": 1765555199999, "quote_volume": 175045.55168, "trades": 1442, "taker_buy_base": 1158955.5, "taker_buy_quote": 116556.96077 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1002, "high": 0.1003, "low": 0.0966, "close": 0.0969, "volume": 3427526.9, "close_time": 1765558799999, "quote_volume": 336188.5763, "trades": 5332, "taker_buy_base": 1284119.0, "taker_buy_quote": 125987.29904 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.097, "high": 0.0985, "low": 0.097, "close": 0.0982, "volume": 1105091.8, "close_time": 1765562399999, "quote_volume": 107803.24746, "trades": 1666, "taker_buy_base": 439733.6, "taker_buy_quote": 42927.41753 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0983, "high": 0.0993, "low": 0.0978, "close": 0.0983, "volume": 811666.7, "close_time": 1765565999999, "quote_volume": 80102.71077, "trades": 1032, "taker_buy_base": 280770.2, "taker_buy_quote": 27681.41983 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.0984, "high": 0.0984, "low": 0.0974, "close": 0.0979, "volume": 282783.5, "close_time": 1765569599999, "quote_volume": 27665.89201, "trades": 778, "taker_buy_base": 161216.3, "taker_buy_quote": 15775.10562 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.098, "high": 0.1003, "low": 0.0978, "close": 0.1, "volume": 949743.0, "close_time": 1765573199999, "quote_volume": 93963.98477, "trades": 1268, "taker_buy_base": 685251.6, "taker_buy_quote": 67826.34802 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.0999, "high": 0.1077, "low": 0.0999, "close": 0.1048, "volume": 4833327.5, "close_time": 1765576799999, "quote_volume": 506732.69989, "trades": 9053, "taker_buy_base": 2952975.2, "taker_buy_quote": 309876.31431 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.1047, "high": 0.1047, "low": 0.1013, "close": 0.1021, "volume": 1369997.5, "close_time": 1765580399999, "quote_volume": 141135.13369, "trades": 1280, "taker_buy_base": 592469.6, "taker_buy_quote": 60939.97259 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.1021, "high": 0.1027, "low": 0.1008, "close": 0.1011, "volume": 775214.0, "close_time": 1765583999999, "quote_volume": 78744.10905, "trades": 706, "taker_buy_base": 264147.6, "taker_buy_quote": 26830.84761 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1012, "high": 0.105, "low": 0.1012, "close": 0.1031, "volume": 1487494.3, "close_time": 1765587599999, "quote_volume": 153756.70784, "trades": 1950, "taker_buy_base": 826352.5, "taker_buy_quote": 85427.57914 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.103, "high": 0.1034, "low": 0.0988, "close": 0.0992, "volume": 2576836.8, "close_time": 1765591199999, "quote_volume": 259419.25807, "trades": 4679, "taker_buy_base": 921421.7, "taker_buy_quote": 92934.9445 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.0993, "high": 0.0994, "low": 0.0977, "close": 0.0977, "volume": 713075.2, "close_time": 1765594799999, "quote_volume": 70244.69063, "trades": 1672, "taker_buy_base": 218083.9, "taker_buy_quote": 21495.5069 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.0979, "high": 0.0982, "low": 0.0971, "close": 0.0982, "volume": 639530.1, "close_time": 1765598399999, "quote_volume": 62453.10975, "trades": 1493, "taker_buy_base": 227298.2, "taker_buy_quote": 22220.3336 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0983, "high": 0.099, "low": 0.0983, "close": 0.0989, "volume": 235735.0, "close_time": 1765601999999, "quote_volume": 23258.10956, "trades": 362, "taker_buy_base": 112596.4, "taker_buy_quote": 11110.19377 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.0988, "high": 0.0994, "low": 0.0985, "close": 0.0992, "volume": 311142.2, "close_time": 1765605599999, "quote_volume": 30754.88298, "trades": 353, "taker_buy_base": 183106.4, "taker_buy_quote": 18103.76351 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.0991, "high": 0.0999, "low": 0.0988, "close": 0.0997, "volume": 329111.5, "close_time": 1765609199999, "quote_volume": 32661.06508, "trades": 399, "taker_buy_base": 161295.9, "taker_buy_quote": 16009.13278 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.0998, "high": 0.1009, "low": 0.0998, "close": 0.1, "volume": 704499.6, "close_time": 1765612799999, "quote_volume": 70646.97115, "trades": 819, "taker_buy_base": 331479.5, "taker_buy_quote": 33240.57551 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1, "high": 0.1025, "low": 0.0997, "close": 0.102, "volume": 704690.7, "close_time": 1765616399999, "quote_volume": 71128.71588, "trades": 949, "taker_buy_base": 407968.1, "taker_buy_quote": 41202.75423 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.102, "high": 0.1027, "low": 0.101, "close": 0.1013, "volume": 1097190.7, "close_time": 1765619999999, "quote_volume": 111739.95608, "trades": 1789, "taker_buy_base": 437090.0, "taker_buy_quote": 44497.10863 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.1011, "high": 0.1011, "low": 0.1004, "close": 0.1005, "volume": 601827.7, "close_time": 1765623599999, "quote_volume": 60661.89905, "trades": 913, "taker_buy_base": 227432.0, "taker_buy_quote": 22934.54532 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.1005, "high": 0.1019, "low": 0.1001, "close": 0.1009, "volume": 630270.8, "close_time": 1765627199999, "quote_volume": 63566.69874, "trades": 934, "taker_buy_base": 379437.9, "taker_buy_quote": 38297.28802 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1009, "high": 0.1014, "low": 0.0999, "close": 0.1001, "volume": 622444.0, "close_time": 1765630799999, "quote_volume": 62687.79405, "trades": 864, "taker_buy_base": 258248.2, "taker_buy_quote": 25999.27979 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.1001, "high": 0.1007, "low": 0.0998, "close": 0.1, "volume": 479089.0, "close_time": 1765634399999, "quote_volume": 48034.4856, "trades": 633, "taker_buy_base": 229040.5, "taker_buy_quote": 22977.12735 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.1, "high": 0.1003, "low": 0.0993, "close": 0.0998, "volume": 420345.5, "close_time": 1765637999999, "quote_volume": 41921.28627, "trades": 569, "taker_buy_base": 202788.9, "taker_buy_quote": 20227.39373 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.0998, "high": 0.1005, "low": 0.0997, "close": 0.1, "volume": 361679.8, "close_time": 1765641599999, "quote_volume": 36209.14763, "trades": 481, "taker_buy_base": 167024.0, "taker_buy_quote": 16727.80985 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1001, "high": 0.1001, "low": 0.0993, "close": 0.0993, "volume": 515980.4, "close_time": 1765645199999, "quote_volume": 51418.79217, "trades": 781, "taker_buy_base": 250229.6, "taker_buy_quote": 24945.63574 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.0993, "high": 0.1007, "low": 0.099, "close": 0.1004, "volume": 622242.9, "close_time": 1765648799999, "quote_volume": 62228.2957, "trades": 792, "taker_buy_base": 347484.6, "taker_buy_quote": 34743.74642 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.1004, "high": 0.1014, "low": 0.1002, "close": 0.1012, "volume": 403370.9, "close_time": 1765652399999, "quote_volume": 40771.84363, "trades": 739, "taker_buy_base": 202707.3, "taker_buy_quote": 20489.9413 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.1013, "high": 0.1022, "low": 0.1007, "close": 0.1015, "volume": 782710.5, "close_time": 1765655999999, "quote_volume": 79385.4912, "trades": 1272, "taker_buy_base": 429243.5, "taker_buy_quote": 43545.31375 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1016, "high": 0.1024, "low": 0.1012, "close": 0.1013, "volume": 817795.6, "close_time": 1765659599999, "quote_volume": 83199.41912, "trades": 1360, "taker_buy_base": 423620.8, "taker_buy_quote": 43110.00093 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.1013, "high": 0.1019, "low": 0.1009, "close": 0.1017, "volume": 330501.0, "close_time": 1765663199999, "quote_volume": 33479.47998, "trades": 660, "taker_buy_base": 153925.2, "taker_buy_quote": 15600.85231 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.1017, "high": 0.1017, "low": 0.1009, "close": 0.1011, "volume": 256823.8, "close_time": 1765666799999, "quote_volume": 26009.65314, "trades": 420, "taker_buy_base": 118883.5, "taker_buy_quote": 12044.36559 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.1011, "high": 0.1013, "low": 0.1007, "close": 0.101, "volume": 357846.7, "close_time": 1765670399999, "quote_volume": 36126.83779, "trades": 643, "taker_buy_base": 122292.1, "taker_buy_quote": 12349.02296 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.101, "high": 0.1014, "low": 0.1006, "close": 0.1008, "volume": 261841.4, "close_time": 1765673999999, "quote_volume": 26441.05053, "trades": 498, "taker_buy_base": 99443.2, "taker_buy_quote": 10045.09033 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.1008, "high": 0.1011, "low": 0.1004, "close": 0.1004, "volume": 209461.8, "close_time": 1765677599999, "quote_volume": 21104.44201, "trades": 437, "taker_buy_base": 65008.7, "taker_buy_quote": 6552.55412 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.1004, "high": 0.1013, "low": 0.1004, "close": 0.1009, "volume": 168260.0, "close_time": 1765681199999, "quote_volume": 17001.776, "trades": 412, "taker_buy_base": 92457.1, "taker_buy_quote": 9346.85864 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.1009, "high": 0.1019, "low": 0.1009, "close": 0.1015, "volume": 231147.3, "close_time": 1765684799999, "quote_volume": 23438.80544, "trades": 443, "taker_buy_base": 126782.0, "taker_buy_quote": 12861.14326 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1015, "high": 0.1019, "low": 0.1006, "close": 0.1006, "volume": 511239.8, "close_time": 1765688399999, "quote_volume": 51710.1613, "trades": 873, "taker_buy_base": 238743.4, "taker_buy_quote": 24159.6822 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.1006, "high": 0.1006, "low": 0.1, "close": 0.1001, "volume": 262580.1, "close_time": 1765691999999, "quote_volume": 26310.60572, "trades": 435, "taker_buy_base": 110937.7, "taker_buy_quote": 11117.78148 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.1001, "high": 0.1003, "low": 0.0994, "close": 0.1002, "volume": 334439.2, "close_time": 1765695599999, "quote_volume": 33373.96465, "trades": 635, "taker_buy_base": 163735.3, "taker_buy_quote": 16339.39154 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.1002, "high": 0.1009, "low": 0.1001, "close": 0.1001, "volume": 412706.1, "close_time": 1765699199999, "quote_volume": 41419.10125, "trades": 957, "taker_buy_base": 209904.5, "taker_buy_quote": 21064.95138 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1, "high": 0.1002, "low": 0.0985, "close": 0.0987, "volume": 531676.5, "close_time": 1765702799999, "quote_volume": 52766.3421, "trades": 859, "taker_buy_base": 236436.3, "taker_buy_quote": 23469.13858 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.0987, "high": 0.0993, "low": 0.0983, "close": 0.0985, "volume": 866902.7, "close_time": 1765706399999, "quote_volume": 85644.08896, "trades": 1238, "taker_buy_base": 490490.5, "taker_buy_quote": 48474.50342 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0985, "high": 0.0987, "low": 0.097, "close": 0.0972, "volume": 1041705.2, "close_time": 1765709999999, "quote_volume": 101775.18783, "trades": 2382, "taker_buy_base": 252464.8, "taker_buy_quote": 24645.80293 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.0972, "high": 0.0972, "low": 0.0953, "close": 0.0964, "volume": 1536900.6, "close_time": 1765713599999, "quote_volume": 147811.37431, "trades": 2336, "taker_buy_base": 562191.9, "taker_buy_quote": 54017.4768 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0964, "high": 0.097, "low": 0.096, "close": 0.0964, "volume": 365395.3, "close_time": 1765717199999, "quote_volume": 35224.4279, "trades": 571, "taker_buy_base": 169666.5, "taker_buy_quote": 16351.22126 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0965, "high": 0.0972, "low": 0.0965, "close": 0.0972, "volume": 372205.6, "close_time": 1765720799999, "quote_volume": 36048.7773, "trades": 691, "taker_buy_base": 233468.3, "taker_buy_quote": 22612.2177 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.0972, "high": 0.0973, "low": 0.0959, "close": 0.0961, "volume": 463613.6, "close_time": 1765724399999, "quote_volume": 44674.6834, "trades": 454, "taker_buy_base": 268840.2, "taker_buy_quote": 25894.66117 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.096, "high": 0.0966, "low": 0.0949, "close": 0.0965, "volume": 2149646.4, "close_time": 1765727999999, "quote_volume": 205937.99274, "trades": 1600, "taker_buy_base": 989211.0, "taker_buy_quote": 94810.17637 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0965, "high": 0.0973, "low": 0.096, "close": 0.0969, "volume": 541592.6, "close_time": 1765731599999, "quote_volume": 52465.67107, "trades": 844, "taker_buy_base": 283541.7, "taker_buy_quote": 27471.88327 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.097, "high": 0.0973, "low": 0.0966, "close": 0.0967, "volume": 326029.2, "close_time": 1765735199999, "quote_volume": 31599.37848, "trades": 656, "taker_buy_base": 147529.7, "taker_buy_quote": 14301.19689 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0967, "high": 0.098, "low": 0.0964, "close": 0.0979, "volume": 360028.5, "close_time": 1765738799999, "quote_volume": 34931.98384, "trades": 748, "taker_buy_base": 222155.9, "taker_buy_quote": 21575.5711 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.0979, "high": 0.1018, "low": 0.0979, "close": 0.1016, "volume": 1587022.7, "close_time": 1765742399999, "quote_volume": 158718.31518, "trades": 2690, "taker_buy_base": 811088.1, "taker_buy_quote": 81044.66735 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1015, "high": 0.104, "low": 0.1005, "close": 0.1025, "volume": 3228040.4, "close_time": 1765745999999, "quote_volume": 330961.93606, "trades": 5891, "taker_buy_base": 1702882.9, "taker_buy_quote": 174589.1116 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.1023, "high": 0.1029, "low": 0.1013, "close": 0.1019, "volume": 1582419.2, "close_time": 1765749599999, "quote_volume": 161268.13529, "trades": 2074, "taker_buy_base": 671202.8, "taker_buy_quote": 68364.06508 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.1018, "high": 0.1022, "low": 0.1008, "close": 0.102, "volume": 901684.8, "close_time": 1765753199999, "quote_volume": 91427.66325, "trades": 1150, "taker_buy_base": 413289.5, "taker_buy_quote": 41905.42609 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.102, "high": 0.1025, "low": 0.1006, "close": 0.102, "volume": 826192.8, "close_time": 1765756799999, "quote_volume": 83960.64198, "trades": 1282, "taker_buy_base": 349785.9, "taker_buy_quote": 35552.01919 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1021, "high": 0.1028, "low": 0.1011, "close": 0.1025, "volume": 894957.2, "close_time": 1765760399999, "quote_volume": 91422.84964, "trades": 1693, "taker_buy_base": 377759.7, "taker_buy_quote": 38573.01275 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.1026, "high": 0.1029, "low": 0.1018, "close": 0.1028, "volume": 665065.0, "close_time": 1765763999999, "quote_volume": 68098.57611, "trades": 1232, "taker_buy_base": 278445.6, "taker_buy_quote": 28521.48424 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.1029, "high": 0.1036, "low": 0.1023, "close": 0.1026, "volume": 407146.9, "close_time": 1765767599999, "quote_volume": 41953.17127, "trades": 724, "taker_buy_base": 191493.1, "taker_buy_quote": 19744.25803 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.1026, "high": 0.1031, "low": 0.1016, "close": 0.1016, "volume": 617154.2, "close_time": 1765771199999, "quote_volume": 63105.7701, "trades": 994, "taker_buy_base": 284156.3, "taker_buy_quote": 29059.61924 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1016, "high": 0.1043, "low": 0.1016, "close": 0.103, "volume": 944429.9, "close_time": 1765774799999, "quote_volume": 97194.46165, "trades": 1567, "taker_buy_base": 560275.9, "taker_buy_quote": 57650.31526 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.103, "high": 0.1034, "low": 0.1017, "close": 0.1019, "volume": 564987.1, "close_time": 1765778399999, "quote_volume": 57822.73866, "trades": 972, "taker_buy_base": 226755.7, "taker_buy_quote": 23219.58673 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.1018, "high": 0.102, "low": 0.101, "close": 0.1011, "volume": 755808.1, "close_time": 1765781999999, "quote_volume": 76755.31496, "trades": 1228, "taker_buy_base": 304521.5, "taker_buy_quote": 30939.14122 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.1011, "high": 0.1013, "low": 0.0995, "close": 0.0996, "volume": 1190753.0, "close_time": 1765785599999, "quote_volume": 119682.58108, "trades": 2251, "taker_buy_base": 482398.8, "taker_buy_quote": 48517.0061 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0996, "high": 0.0997, "low": 0.0973, "close": 0.0983, "volume": 2308730.3, "close_time": 1765789199999, "quote_volume": 226992.90869, "trades": 6143, "taker_buy_base": 644311.0, "taker_buy_quote": 63320.083 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.0984, "high": 0.0987, "low": 0.0975, "close": 0.098, "volume": 939906.8, "close_time": 1765792799999, "quote_volume": 92124.68669, "trades": 2355, "taker_buy_base": 346671.8, "taker_buy_quote": 33981.17888 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.0981, "high": 0.0982, "low": 0.0966, "close": 0.0967, "volume": 640889.0, "close_time": 1765796399999, "quote_volume": 62341.46192, "trades": 1769, "taker_buy_base": 216906.2, "taker_buy_quote": 21092.98357 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.0968, "high": 0.0975, "low": 0.0966, "close": 0.097, "volume": 293662.3, "close_time": 1765799999999, "quote_volume": 28483.76921, "trades": 691, "taker_buy_base": 147200.0, "taker_buy_quote": 14281.35524 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.097, "high": 0.0985, "low": 0.0967, "close": 0.0981, "volume": 698101.4, "close_time": 1765803599999, "quote_volume": 68167.8071, "trades": 1265, "taker_buy_base": 494881.9, "taker_buy_quote": 48362.8343 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0981, "high": 0.0982, "low": 0.0972, "close": 0.0975, "volume": 885764.5, "close_time": 1765807199999, "quote_volume": 86609.41605, "trades": 2086, "taker_buy_base": 400135.7, "taker_buy_quote": 39147.01469 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0975, "high": 0.0979, "low": 0.0959, "close": 0.0968, "volume": 1005594.6, "close_time": 1765810799999, "quote_volume": 97523.84265, "trades": 1772, "taker_buy_base": 474052.2, "taker_buy_quote": 46041.80913 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.0969, "high": 0.0975, "low": 0.0954, "close": 0.0957, "volume": 1567842.0, "close_time": 1765814399999, "quote_volume": 150996.53304, "trades": 3033, "taker_buy_base": 928822.5, "taker_buy_quote": 89442.0025 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0936, "close": 0.0938, "volume": 935119.7, "close_time": 1765817999999, "quote_volume": 88667.44629, "trades": 1819, "taker_buy_base": 326903.2, "taker_buy_quote": 30963.8217 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.0937, "high": 0.0941, "low": 0.0931, "close": 0.0937, "volume": 506960.8, "close_time": 1765821599999, "quote_volume": 47449.64846, "trades": 1278, "taker_buy_base": 172907.2, "taker_buy_quote": 16190.89991 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0936, "high": 0.1057, "low": 0.0935, "close": 0.1053, "volume": 14002139.9, "close_time": 1765825199999, "quote_volume": 1404033.47531, "trades": 18611, "taker_buy_base": 8484077.1, "taker_buy_quote": 852130.61231 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1055, "high": 0.1089, "low": 0.1032, "close": 0.1052, "volume": 11601912.1, "close_time": 1765828799999, "quote_volume": 1238416.29439, "trades": 9745, "taker_buy_base": 6230090.4, "taker_buy_quote": 665768.32907 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1051, "high": 0.1055, "low": 0.1028, "close": 0.1036, "volume": 4123143.6, "close_time": 1765832399999, "quote_volume": 428469.19412, "trades": 6145, "taker_buy_base": 1696125.5, "taker_buy_quote": 176482.45557 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.1035, "high": 0.1056, "low": 0.1028, "close": 0.1052, "volume": 1781947.2, "close_time": 1765835999999, "quote_volume": 185350.84565, "trades": 3172, "taker_buy_base": 871617.8, "taker_buy_quote": 90757.51362 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1051, "high": 0.1053, "low": 0.1037, "close": 0.1045, "volume": 2507644.7, "close_time": 1765839599999, "quote_volume": 261950.03249, "trades": 4550, "taker_buy_base": 1233432.5, "taker_buy_quote": 128826.11834 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1045, "high": 0.1049, "low": 0.1037, "close": 0.1042, "volume": 1362072.7, "close_time": 1765843199999, "quote_volume": 141958.44747, "trades": 3111, "taker_buy_base": 536608.4, "taker_buy_quote": 55953.41083 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1041, "high": 0.1051, "low": 0.1031, "close": 0.1032, "volume": 823465.7, "close_time": 1765846799999, "quote_volume": 85811.31564, "trades": 1841, "taker_buy_base": 317793.9, "taker_buy_quote": 33137.57216 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1032, "high": 0.1038, "low": 0.1021, "close": 0.1025, "volume": 1802096.5, "close_time": 1765850399999, "quote_volume": 185359.5038, "trades": 3568, "taker_buy_base": 484632.3, "taker_buy_quote": 49909.97693 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1025, "high": 0.1032, "low": 0.1011, "close": 0.1013, "volume": 2761975.6, "close_time": 1765853999999, "quote_volume": 281138.69807, "trades": 7747, "taker_buy_base": 525921.6, "taker_buy_quote": 53564.21865 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1013, "high": 0.1019, "low": 0.1005, "close": 0.1008, "volume": 2112140.5, "close_time": 1765857599999, "quote_volume": 213732.16089, "trades": 5629, "taker_buy_base": 438000.2, "taker_buy_quote": 44399.77556 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1009, "high": 0.1016, "low": 0.0995, "close": 0.1005, "volume": 1974066.1, "close_time": 1765861199999, "quote_volume": 197904.68114, "trades": 4179, "taker_buy_base": 742892.6, "taker_buy_quote": 74451.70779 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1005, "high": 0.1033, "low": 0.0996, "close": 0.1015, "volume": 3372734.0, "close_time": 1765864799999, "quote_volume": 341984.22621, "trades": 6359, "taker_buy_base": 1852381.5, "taker_buy_quote": 188020.61162 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1016, "high": 0.1016, "low": 0.1, "close": 0.1003, "volume": 962098.0, "close_time": 1765868399999, "quote_volume": 96916.66899, "trades": 1817, "taker_buy_base": 393197.0, "taker_buy_quote": 39623.31581 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1003, "high": 0.1003, "low": 0.0985, "close": 0.0985, "volume": 833833.7, "close_time": 1765871999999, "quote_volume": 82769.02557, "trades": 2130, "taker_buy_base": 143195.8, "taker_buy_quote": 14222.34775 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0985, "high": 0.0992, "low": 0.0985, "close": 0.0987, "volume": 601042.3, "close_time": 1765875599999, "quote_volume": 59397.75098, "trades": 1210, "taker_buy_base": 295175.1, "taker_buy_quote": 29182.99583 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.0987, "high": 0.0994, "low": 0.0986, "close": 0.0989, "volume": 542247.5, "close_time": 1765879199999, "quote_volume": 53635.80435, "trades": 959, "taker_buy_base": 306757.1, "taker_buy_quote": 30357.70708 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0989, "high": 0.1002, "low": 0.0987, "close": 0.0995, "volume": 873755.1, "close_time": 1765882799999, "quote_volume": 86809.55084, "trades": 1856, "taker_buy_base": 528544.5, "taker_buy_quote": 52523.14441 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.0995, "high": 0.0996, "low": 0.0985, "close": 0.0988, "volume": 793608.1, "close_time": 1765886399999, "quote_volume": 78559.32641, "trades": 1716, "taker_buy_base": 352610.5, "taker_buy_quote": 34914.05819 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0988, "high": 0.099, "low": 0.0985, "close": 0.0987, "volume": 238003.2, "close_time": 1765889999999, "quote_volume": 23503.755, "trades": 535, "taker_buy_base": 127968.3, "taker_buy_quote": 12640.59044 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.0987, "high": 0.1041, "low": 0.0985, "close": 0.1027, "volume": 3681517.9, "close_time": 1765893599999, "quote_volume": 373079.74776, "trades": 7814, "taker_buy_base": 2295737.8, "taker_buy_quote": 233097.63759 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.1026, "high": 0.1049, "low": 0.1007, "close": 0.102, "volume": 3669657.7, "close_time": 1765897199999, "quote_volume": 376146.68893, "trades": 8154, "taker_buy_base": 2046621.6, "taker_buy_quote": 210017.83377 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.102, "high": 0.102, "low": 0.1001, "close": 0.101, "volume": 1438218.4, "close_time": 1765900799999, "quote_volume": 145107.23326, "trades": 4105, "taker_buy_base": 483877.0, "taker_buy_quote": 48914.38017 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1012, "high": 0.1025, "low": 0.101, "close": 0.1011, "volume": 390629.7, "close_time": 1765904399999, "quote_volume": 39768.94784, "trades": 808, "taker_buy_base": 195111.4, "taker_buy_quote": 19889.2024 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.101, "high": 0.101, "low": 0.0994, "close": 0.0994, "volume": 473645.9, "close_time": 1765907999999, "quote_volume": 47440.40732, "trades": 808, "taker_buy_base": 233566.7, "taker_buy_quote": 23425.60658 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.0994, "high": 0.0997, "low": 0.0978, "close": 0.0983, "volume": 1167720.4, "close_time": 1765911599999, "quote_volume": 115184.12908, "trades": 3593, "taker_buy_base": 252575.8, "taker_buy_quote": 24964.43623 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0982, "high": 0.0999, "low": 0.0976, "close": 0.0997, "volume": 790777.9, "close_time": 1765915199999, "quote_volume": 78086.36431, "trades": 1861, "taker_buy_base": 399126.4, "taker_buy_quote": 39455.89133 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0997, "high": 0.1003, "low": 0.0991, "close": 0.0997, "volume": 363538.0, "close_time": 1765918799999, "quote_volume": 36203.27115, "trades": 633, "taker_buy_base": 144312.1, "taker_buy_quote": 14383.54389 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.0996, "high": 0.1, "low": 0.0994, "close": 0.0997, "volume": 176011.6, "close_time": 1765922399999, "quote_volume": 17559.70117, "trades": 327, "taker_buy_base": 59839.8, "taker_buy_quote": 5968.94869 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0991, "close": 0.0997, "volume": 270670.0, "close_time": 1765925999999, "quote_volume": 26932.91525, "trades": 537, "taker_buy_base": 165136.1, "taker_buy_quote": 16436.61017 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.0998, "high": 0.1017, "low": 0.0998, "close": 0.1011, "volume": 886307.7, "close_time": 1765929599999, "quote_volume": 89427.61411, "trades": 931, "taker_buy_base": 625636.4, "taker_buy_quote": 63108.29201 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1011, "high": 0.1017, "low": 0.1005, "close": 0.1011, "volume": 281736.7, "close_time": 1765933199999, "quote_volume": 28475.8655, "trades": 934, "taker_buy_base": 186259.3, "taker_buy_quote": 18827.81582 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.101, "high": 0.1024, "low": 0.1009, "close": 0.1016, "volume": 242472.0, "close_time": 1765936799999, "quote_volume": 24648.33604, "trades": 578, "taker_buy_base": 125330.2, "taker_buy_quote": 12742.11937 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1016, "high": 0.1019, "low": 0.1009, "close": 0.1014, "volume": 398405.3, "close_time": 1765940399999, "quote_volume": 40445.4346, "trades": 809, "taker_buy_base": 146713.3, "taker_buy_quote": 14885.43495 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1015, "high": 0.1023, "low": 0.1014, "close": 0.1017, "volume": 263764.6, "close_time": 1765943999999, "quote_volume": 26892.82233, "trades": 391, "taker_buy_base": 128569.0, "taker_buy_quote": 13111.59669 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1016, "high": 0.1025, "low": 0.1016, "close": 0.1018, "volume": 235982.6, "close_time": 1765947599999, "quote_volume": 24078.8704, "trades": 428, "taker_buy_base": 85013.7, "taker_buy_quote": 8675.40374 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1018, "high": 0.1025, "low": 0.1015, "close": 0.1021, "volume": 575792.9, "close_time": 1765951199999, "quote_volume": 58756.69251, "trades": 605, "taker_buy_base": 231150.4, "taker_buy_quote": 23595.97962 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.1021, "high": 0.1046, "low": 0.102, "close": 0.1035, "volume": 989695.4, "close_time": 1765954799999, "quote_volume": 102422.99545, "trades": 1482, "taker_buy_base": 590201.7, "taker_buy_quote": 61082.89308 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1035, "high": 0.1041, "low": 0.1031, "close": 0.1041, "volume": 456577.5, "close_time": 1765958399999, "quote_volume": 47307.88542, "trades": 756, "taker_buy_base": 236068.2, "taker_buy_quote": 24460.51351 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1041, "high": 0.1046, "low": 0.1032, "close": 0.1037, "volume": 749539.9, "close_time": 1765961999999, "quote_volume": 77886.2934, "trades": 1106, "taker_buy_base": 347012.3, "taker_buy_quote": 36053.74966 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.1037, "high": 0.1038, "low": 0.1024, "close": 0.1029, "volume": 633712.4, "close_time": 1765965599999, "quote_volume": 65345.73972, "trades": 869, "taker_buy_base": 306797.5, "taker_buy_quote": 31608.98957 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1028, "high": 0.1041, "low": 0.1026, "close": 0.104, "volume": 605594.6, "close_time": 1765969199999, "quote_volume": 62712.61358, "trades": 860, "taker_buy_base": 310171.6, "taker_buy_quote": 32147.56614 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.104, "high": 0.1078, "low": 0.0973, "close": 0.0981, "volume": 10526469.9, "close_time": 1765972799999, "quote_volume": 1100477.64746, "trades": 11995, "taker_buy_base": 5097184.0, "taker_buy_quote": 536568.97464 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0982, "high": 0.099, "low": 0.0974, "close": 0.0982, "volume": 3179998.7, "close_time": 1765976399999, "quote_volume": 312056.81143, "trades": 10445, "taker_buy_base": 914941.9, "taker_buy_quote": 89850.47755 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.0982, "high": 0.1048, "low": 0.0981, "close": 0.104, "volume": 2726129.9, "close_time": 1765979999999, "quote_volume": 275905.19504, "trades": 5108, "taker_buy_base": 1364227.0, "taker_buy_quote": 138258.40889 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.104, "high": 0.1139, "low": 0.0983, "close": 0.1014, "volume": 14384042.7, "close_time": 1765983599999, "quote_volume": 1508867.99048, "trades": 30179, "taker_buy_base": 6687323.6, "taker_buy_quote": 703746.21635 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.1015, "high": 0.1055, "low": 0.1015, "close": 0.1024, "volume": 3663275.0, "close_time": 1765987199999, "quote_volume": 378612.38991, "trades": 5947, "taker_buy_base": 1898070.8, "taker_buy_quote": 196151.44962 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1025, "high": 0.107, "low": 0.1024, "close": 0.1034, "volume": 4937719.3, "close_time": 1765990799999, "quote_volume": 518269.93254, "trades": 9272, "taker_buy_base": 2678670.6, "taker_buy_quote": 281537.59795 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.1034, "high": 0.105, "low": 0.1027, "close": 0.1033, "volume": 1238489.8, "close_time": 1765994399999, "quote_volume": 128382.82729, "trades": 2895, "taker_buy_base": 482819.0, "taker_buy_quote": 50180.31532 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.1033, "high": 0.1039, "low": 0.1018, "close": 0.1031, "volume": 1849875.4, "close_time": 1765997999999, "quote_volume": 189851.53897, "trades": 4453, "taker_buy_base": 906488.5, "taker_buy_quote": 93099.51856 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1032, "high": 0.1035, "low": 0.0997, "close": 0.1001, "volume": 2930750.0, "close_time": 1766001599999, "quote_volume": 296956.2175, "trades": 6336, "taker_buy_base": 725120.2, "taker_buy_quote": 73557.00943 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1001, "high": 0.1002, "low": 0.0987, "close": 0.0991, "volume": 1804860.6, "close_time": 1766005199999, "quote_volume": 179173.35934, "trades": 4680, "taker_buy_base": 436212.7, "taker_buy_quote": 43292.44948 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0981, "close": 0.0984, "volume": 711650.9, "close_time": 1766008799999, "quote_volume": 70163.33968, "trades": 1260, "taker_buy_base": 208865.9, "taker_buy_quote": 20601.15428 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0985, "high": 0.0997, "low": 0.0981, "close": 0.0993, "volume": 490592.5, "close_time": 1766012399999, "quote_volume": 48533.53521, "trades": 1288, "taker_buy_base": 275718.9, "taker_buy_quote": 27305.86887 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.0995, "high": 0.1, "low": 0.099, "close": 0.0995, "volume": 652662.0, "close_time": 1766015999999, "quote_volume": 64943.21899, "trades": 1117, "taker_buy_base": 302097.2, "taker_buy_quote": 30068.65708 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0996, "high": 0.1012, "low": 0.099, "close": 0.0996, "volume": 997373.5, "close_time": 1766019599999, "quote_volume": 99437.82658, "trades": 3130, "taker_buy_base": 574545.5, "taker_buy_quote": 57271.04993 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0995, "high": 0.0995, "low": 0.0985, "close": 0.0991, "volume": 476158.5, "close_time": 1766023199999, "quote_volume": 47055.73096, "trades": 962, "taker_buy_base": 187453.9, "taker_buy_quote": 18538.18076 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0992, "high": 0.1012, "low": 0.0987, "close": 0.1006, "volume": 971493.4, "close_time": 1766026799999, "quote_volume": 96934.06183, "trades": 2282, "taker_buy_base": 658122.1, "taker_buy_quote": 65714.4984 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.1006, "high": 0.1016, "low": 0.0989, "close": 0.0989, "volume": 2283455.9, "close_time": 1766030399999, "quote_volume": 228564.22267, "trades": 3558, "taker_buy_base": 1065590.8, "taker_buy_quote": 106784.20411 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0989, "high": 0.0992, "low": 0.0985, "close": 0.0985, "volume": 853614.3, "close_time": 1766033999999, "quote_volume": 84315.02935, "trades": 1978, "taker_buy_base": 227614.4, "taker_buy_quote": 22499.10818 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0986, "high": 0.1002, "low": 0.0985, "close": 0.0994, "volume": 1169987.9, "close_time": 1766037599999, "quote_volume": 116285.95506, "trades": 1873, "taker_buy_base": 715217.5, "taker_buy_quote": 71119.60231 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.0994, "high": 0.1027, "low": 0.0994, "close": 0.1022, "volume": 1497215.2, "close_time": 1766041199999, "quote_volume": 151587.41065, "trades": 2283, "taker_buy_base": 948693.3, "taker_buy_quote": 95989.38495 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.1022, "high": 0.1035, "low": 0.1018, "close": 0.102, "volume": 1336641.0, "close_time": 1766044799999, "quote_volume": 137005.1382, "trades": 1965, "taker_buy_base": 688726.1, "taker_buy_quote": 70586.16602 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.102, "high": 0.1032, "low": 0.1015, "close": 0.1019, "volume": 891718.6, "close_time": 1766048399999, "quote_volume": 91054.55658, "trades": 1528, "taker_buy_base": 428338.6, "taker_buy_quote": 43752.91522 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1019, "high": 0.1029, "low": 0.1018, "close": 0.1029, "volume": 627215.2, "close_time": 1766051999999, "quote_volume": 64233.23649, "trades": 1513, "taker_buy_base": 291090.9, "taker_buy_quote": 29805.60963 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1029, "high": 0.1042, "low": 0.1027, "close": 0.1029, "volume": 929799.4, "close_time": 1766055599999, "quote_volume": 96206.18545, "trades": 1718, "taker_buy_base": 488928.6, "taker_buy_quote": 50609.17533 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.103, "high": 0.103, "low": 0.101, "close": 0.1018, "volume": 1211013.3, "close_time": 1766059199999, "quote_volume": 123297.67859, "trades": 1964, "taker_buy_base": 430096.4, "taker_buy_quote": 43815.87717 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1018, "high": 0.102, "low": 0.0992, "close": 0.0997, "volume": 1175575.7, "close_time": 1766062799999, "quote_volume": 117852.95671, "trades": 2894, "taker_buy_base": 236341.1, "taker_buy_quote": 23707.2031 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.0998, "high": 0.1013, "low": 0.0993, "close": 0.1009, "volume": 1810485.0, "close_time": 1766066399999, "quote_volume": 181439.72919, "trades": 3871, "taker_buy_base": 625721.1, "taker_buy_quote": 62775.69438 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.101, "high": 0.1035, "low": 0.1, "close": 0.1009, "volume": 3172946.7, "close_time": 1766069999999, "quote_volume": 322828.0014, "trades": 5401, "taker_buy_base": 1411866.1, "taker_buy_quote": 143771.80829 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1009, "high": 0.1013, "low": 0.0996, "close": 0.1002, "volume": 1350923.9, "close_time": 1766073599999, "quote_volume": 135723.44663, "trades": 2654, "taker_buy_base": 511587.4, "taker_buy_quote": 51455.97786 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1003, "high": 0.1032, "low": 0.1003, "close": 0.101, "volume": 1497830.1, "close_time": 1766077199999, "quote_volume": 152324.28126, "trades": 2439, "taker_buy_base": 845968.9, "taker_buy_quote": 86091.58319 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1011, "high": 0.1021, "low": 0.0992, "close": 0.1014, "volume": 1817470.9, "close_time": 1766080799999, "quote_volume": 182861.61849, "trades": 3935, "taker_buy_base": 798153.4, "taker_buy_quote": 80413.03925 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.1013, "high": 0.1027, "low": 0.1011, "close": 0.1013, "volume": 766174.7, "close_time": 1766084399999, "quote_volume": 78072.59103, "trades": 1479, "taker_buy_base": 345732.5, "taker_buy_quote": 35305.08958 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.1013, "high": 0.102, "low": 0.0999, "close": 0.1002, "volume": 1458447.9, "close_time": 1766087999999, "quote_volume": 146905.26945, "trades": 2870, "taker_buy_base": 579031.2, "taker_buy_quote": 58321.73698 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1002, "high": 0.1009, "low": 0.0996, "close": 0.1003, "volume": 616784.6, "close_time": 1766091599999, "quote_volume": 61840.54953, "trades": 1549, "taker_buy_base": 224513.0, "taker_buy_quote": 22521.36444 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1005, "high": 0.1012, "low": 0.0999, "close": 0.1011, "volume": 608721.8, "close_time": 1766095199999, "quote_volume": 61187.04531, "trades": 1504, "taker_buy_base": 281935.8, "taker_buy_quote": 28350.47624 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.101, "high": 0.1018, "low": 0.1005, "close": 0.1009, "volume": 592858.5, "close_time": 1766098799999, "quote_volume": 60047.36898, "trades": 951, "taker_buy_base": 367715.5, "taker_buy_quote": 37264.88978 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1009, "high": 0.1013, "low": 0.1005, "close": 0.1009, "volume": 208955.0, "close_time": 1766102399999, "quote_volume": 21103.75904, "trades": 521, "taker_buy_base": 55492.1, "taker_buy_quote": 5611.56714 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1009, "high": 0.1016, "low": 0.099, "close": 0.0996, "volume": 886816.5, "close_time": 1766105999999, "quote_volume": 88681.76845, "trades": 1499, "taker_buy_base": 310791.8, "taker_buy_quote": 31086.40248 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0996, "high": 0.0999, "low": 0.0983, "close": 0.0989, "volume": 929103.4, "close_time": 1766109599999, "quote_volume": 91979.10502, "trades": 2426, "taker_buy_base": 214648.9, "taker_buy_quote": 21265.87729 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0988, "high": 0.1012, "low": 0.0987, "close": 0.1006, "volume": 646535.7, "close_time": 1766113199999, "quote_volume": 64322.48832, "trades": 1503, "taker_buy_base": 221148.7, "taker_buy_quote": 22085.25203 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1007, "high": 0.1033, "low": 0.1007, "close": 0.1021, "volume": 2384200.0, "close_time": 1766116799999, "quote_volume": 242926.0495, "trades": 4015, "taker_buy_base": 1314566.0, "taker_buy_quote": 134197.97184 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1021, "high": 0.104, "low": 0.1021, "close": 0.1036, "volume": 1028779.2, "close_time": 1766120399999, "quote_volume": 106052.64367, "trades": 1534, "taker_buy_base": 621191.2, "taker_buy_quote": 64065.29849 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.1037, "high": 0.1038, "low": 0.1028, "close": 0.1031, "volume": 565524.0, "close_time": 1766123999999, "quote_volume": 58358.65174, "trades": 1520, "taker_buy_base": 321100.4, "taker_buy_quote": 33143.09285 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.1032, "high": 0.1045, "low": 0.1031, "close": 0.1044, "volume": 732134.5, "close_time": 1766127599999, "quote_volume": 76053.57479, "trades": 1219, "taker_buy_base": 497851.2, "taker_buy_quote": 51715.2038 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.1044, "high": 0.1053, "low": 0.1019, "close": 0.1022, "volume": 1296081.1, "close_time": 1766131199999, "quote_volume": 133987.78991, "trades": 1721, "taker_buy_base": 632940.6, "taker_buy_quote": 65391.38608 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1023, "high": 0.103, "low": 0.1015, "close": 0.1027, "volume": 1908458.5, "close_time": 1766134799999, "quote_volume": 195220.36074, "trades": 2417, "taker_buy_base": 1095221.4, "taker_buy_quote": 112086.55104 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.1026, "high": 0.1031, "low": 0.1014, "close": 0.1016, "volume": 600499.8, "close_time": 1766138399999, "quote_volume": 61356.25629, "trades": 861, "taker_buy_base": 237190.9, "taker_buy_quote": 24269.11764 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.1017, "high": 0.102, "low": 0.1005, "close": 0.1008, "volume": 1553911.5, "close_time": 1766141999999, "quote_volume": 156889.16654, "trades": 4417, "taker_buy_base": 378820.5, "taker_buy_quote": 38274.58882 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.1009, "high": 0.1012, "low": 0.1003, "close": 0.1007, "volume": 1259553.9, "close_time": 1766145599999, "quote_volume": 126991.15632, "trades": 2393, "taker_buy_base": 344983.4, "taker_buy_quote": 34792.83487 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1008, "high": 0.1024, "low": 0.1004, "close": 0.1017, "volume": 814447.9, "close_time": 1766149199999, "quote_volume": 82804.47994, "trades": 1202, "taker_buy_base": 397239.9, "taker_buy_quote": 40379.01069 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.1017, "high": 0.102, "low": 0.1013, "close": 0.1016, "volume": 452179.4, "close_time": 1766152799999, "quote_volume": 45945.4712, "trades": 846, "taker_buy_base": 279194.6, "taker_buy_quote": 28368.93083 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.1016, "high": 0.1038, "low": 0.1014, "close": 0.1026, "volume": 727768.1, "close_time": 1766156399999, "quote_volume": 74721.10954, "trades": 1123, "taker_buy_base": 414324.5, "taker_buy_quote": 42509.42331 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.1026, "high": 0.1048, "low": 0.1022, "close": 0.1031, "volume": 1431885.7, "close_time": 1766159999999, "quote_volume": 147931.96508, "trades": 1803, "taker_buy_base": 724058.9, "taker_buy_quote": 74812.15925 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1031, "high": 0.1041, "low": 0.1026, "close": 0.103, "volume": 1138694.7, "close_time": 1766163599999, "quote_volume": 117805.82025, "trades": 1480, "taker_buy_base": 472827.9, "taker_buy_quote": 48919.30328 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.1029, "high": 0.1042, "low": 0.1023, "close": 0.1034, "volume": 1099925.0, "close_time": 1766167199999, "quote_volume": 113634.31293, "trades": 1263, "taker_buy_base": 580431.0, "taker_buy_quote": 59968.1722 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.1034, "high": 0.1042, "low": 0.1034, "close": 0.104, "volume": 269515.4, "close_time": 1766170799999, "quote_volume": 27990.02848, "trades": 359, "taker_buy_base": 133712.0, "taker_buy_quote": 13885.86266 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.104, "high": 0.1063, "low": 0.102, "close": 0.1052, "volume": 2946790.7, "close_time": 1766174399999, "quote_volume": 307885.33762, "trades": 3573, "taker_buy_base": 1579527.0, "taker_buy_quote": 165124.9165 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1053, "high": 0.1059, "low": 0.1051, "close": 0.1058, "volume": 593723.3, "close_time": 1766177999999, "quote_volume": 62663.37363, "trades": 1040, "taker_buy_base": 287624.9, "taker_buy_quote": 30360.57243 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1057, "high": 0.1064, "low": 0.1055, "close": 0.1063, "volume": 461191.4, "close_time": 1766181599999, "quote_volume": 48848.84819, "trades": 694, "taker_buy_base": 181455.4, "taker_buy_quote": 19220.02874 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1062, "high": 0.1066, "low": 0.1052, "close": 0.1055, "volume": 670089.3, "close_time": 1766185199999, "quote_volume": 70929.81361, "trades": 1098, "taker_buy_base": 281153.9, "taker_buy_quote": 29758.65501 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1056, "high": 0.1067, "low": 0.1052, "close": 0.1065, "volume": 427695.0, "close_time": 1766188799999, "quote_volume": 45386.06653, "trades": 852, "taker_buy_base": 237938.6, "taker_buy_quote": 25240.51032 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1064, "high": 0.1068, "low": 0.1058, "close": 0.106, "volume": 230760.8, "close_time": 1766192399999, "quote_volume": 24523.38833, "trades": 429, "taker_buy_base": 98182.5, "taker_buy_quote": 10424.44922 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.106, "high": 0.1074, "low": 0.1056, "close": 0.1069, "volume": 646107.8, "close_time": 1766195999999, "quote_volume": 68771.13077, "trades": 1198, "taker_buy_base": 435724.4, "taker_buy_quote": 46375.27845 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.1069, "high": 0.1073, "low": 0.1056, "close": 0.1068, "volume": 1988377.8, "close_time": 1766199599999, "quote_volume": 211962.01783, "trades": 2419, "taker_buy_base": 938309.2, "taker_buy_quote": 100081.98482 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1068, "high": 0.1073, "low": 0.1058, "close": 0.1072, "volume": 1072129.2, "close_time": 1766203199999, "quote_volume": 114082.85464, "trades": 1017, "taker_buy_base": 383068.2, "taker_buy_quote": 40811.42223 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1073, "high": 0.1082, "low": 0.1056, "close": 0.1057, "volume": 687807.3, "close_time": 1766206799999, "quote_volume": 73329.91102, "trades": 1221, "taker_buy_base": 291687.2, "taker_buy_quote": 31170.47839 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1057, "high": 0.1058, "low": 0.1047, "close": 0.1049, "volume": 549722.2, "close_time": 1766210399999, "quote_volume": 57875.59606, "trades": 977, "taker_buy_base": 194494.8, "taker_buy_quote": 20476.53388 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.1049, "high": 0.1061, "low": 0.1049, "close": 0.1057, "volume": 960562.4, "close_time": 1766213999999, "quote_volume": 101466.75024, "trades": 1114, "taker_buy_base": 652932.0, "taker_buy_quote": 68973.44262 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.1058, "high": 0.106, "low": 0.1051, "close": 0.1054, "volume": 589641.7, "close_time": 1766217599999, "quote_volume": 62227.02503, "trades": 956, "taker_buy_base": 300660.2, "taker_buy_quote": 31738.21123 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1054, "high": 0.106, "low": 0.1054, "close": 0.1055, "volume": 224408.5, "close_time": 1766221199999, "quote_volume": 23722.05273, "trades": 514, "taker_buy_base": 117940.8, "taker_buy_quote": 12466.76109 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.1056, "high": 0.1069, "low": 0.1055, "close": 0.1066, "volume": 493699.2, "close_time": 1766224799999, "quote_volume": 52543.29782, "trades": 996, "taker_buy_base": 266745.4, "taker_buy_quote": 28395.88892 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.1067, "high": 0.1092, "low": 0.1064, "close": 0.1078, "volume": 1437666.8, "close_time": 1766228399999, "quote_volume": 155250.83763, "trades": 1899, "taker_buy_base": 864545.5, "taker_buy_quote": 93403.85952 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.1079, "high": 0.1083, "low": 0.106, "close": 0.1071, "volume": 2201386.0, "close_time": 1766231999999, "quote_volume": 235866.6144, "trades": 2602, "taker_buy_base": 771173.2, "taker_buy_quote": 82692.17601 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1072, "high": 0.108, "low": 0.1072, "close": 0.1075, "volume": 440113.6, "close_time": 1766235599999, "quote_volume": 47297.58502, "trades": 896, "taker_buy_base": 202663.6, "taker_buy_quote": 21775.87101 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.1076, "high": 0.1084, "low": 0.1072, "close": 0.1084, "volume": 1025583.4, "close_time": 1766239199999, "quote_volume": 110497.5976, "trades": 1691, "taker_buy_base": 566346.6, "taker_buy_quote": 61016.1815 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.1084, "high": 0.109, "low": 0.1079, "close": 0.1089, "volume": 794993.8, "close_time": 1766242799999, "quote_volume": 86214.62361, "trades": 1361, "taker_buy_base": 336108.8, "taker_buy_quote": 36467.45741 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.109, "high": 0.1099, "low": 0.1077, "close": 0.1082, "volume": 1552023.5, "close_time": 1766246399999, "quote_volume": 168472.56437, "trades": 4088, "taker_buy_base": 458270.5, "taker_buy_quote": 49780.93716 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1082, "high": 0.1099, "low": 0.1076, "close": 0.1086, "volume": 1341004.5, "close_time": 1766249999999, "quote_volume": 146004.74566, "trades": 2403, "taker_buy_base": 650773.5, "taker_buy_quote": 70867.65752 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1087, "high": 0.111, "low": 0.1086, "close": 0.1103, "volume": 1161877.4, "close_time": 1766253599999, "quote_volume": 127576.62806, "trades": 2989, "taker_buy_base": 684370.9, "taker_buy_quote": 75206.92493 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1103, "high": 0.1105, "low": 0.1086, "close": 0.109, "volume": 531395.1, "close_time": 1766257199999, "quote_volume": 58183.3275, "trades": 1379, "taker_buy_base": 184779.1, "taker_buy_quote": 20259.06155 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.109, "high": 0.1096, "low": 0.1079, "close": 0.1079, "volume": 769380.0, "close_time": 1766260799999, "quote_volume": 83547.90054, "trades": 1587, "taker_buy_base": 336495.7, "taker_buy_quote": 36559.95357 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1079, "high": 0.1086, "low": 0.1076, "close": 0.1084, "volume": 400878.9, "close_time": 1766264399999, "quote_volume": 43309.99763, "trades": 1059, "taker_buy_base": 183359.0, "taker_buy_quote": 19818.79255 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1085, "high": 0.1086, "low": 0.1077, "close": 0.1079, "volume": 496183.5, "close_time": 1766267999999, "quote_volume": 53672.65824, "trades": 825, "taker_buy_base": 146799.1, "taker_buy_quote": 15893.08803 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.1079, "high": 0.1085, "low": 0.1077, "close": 0.1083, "volume": 268077.9, "close_time": 1766271599999, "quote_volume": 28947.70498, "trades": 363, "taker_buy_base": 127112.8, "taker_buy_quote": 13729.11908 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.1083, "high": 0.1085, "low": 0.108, "close": 0.1081, "volume": 186957.6, "close_time": 1766275199999, "quote_volume": 20218.97575, "trades": 308, "taker_buy_base": 41177.3, "taker_buy_quote": 4457.04492 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1081, "high": 0.1088, "low": 0.1077, "close": 0.1078, "volume": 326599.8, "close_time": 1766278799999, "quote_volume": 35356.38261, "trades": 470, "taker_buy_base": 156748.2, "taker_buy_quote": 16974.89325 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1078, "high": 0.1079, "low": 0.1067, "close": 0.1068, "volume": 242320.9, "close_time": 1766282399999, "quote_volume": 26008.89974, "trades": 404, "taker_buy_base": 94328.3, "taker_buy_quote": 10133.02184 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1057, "close": 0.1059, "volume": 385940.2, "close_time": 1766285999999, "quote_volume": 41003.38136, "trades": 930, "taker_buy_base": 143879.6, "taker_buy_quote": 15320.21112 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.1058, "high": 0.1067, "low": 0.1058, "close": 0.1065, "volume": 262442.5, "close_time": 1766289599999, "quote_volume": 27936.83136, "trades": 439, "taker_buy_base": 130567.6, "taker_buy_quote": 13908.49241 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1066, "high": 0.1069, "low": 0.1061, "close": 0.1062, "volume": 70043.3, "close_time": 1766293199999, "quote_volume": 7456.21373, "trades": 170, "taker_buy_base": 47563.5, "taker_buy_quote": 5062.80069 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1063, "high": 0.1073, "low": 0.1062, "close": 0.1067, "volume": 129980.3, "close_time": 1766296799999, "quote_volume": 13891.40445, "trades": 387, "taker_buy_base": 87570.4, "taker_buy_quote": 9355.81417 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.1067, "high": 0.1078, "low": 0.1065, "close": 0.1073, "volume": 176274.2, "close_time": 1766300399999, "quote_volume": 18939.46895, "trades": 624, "taker_buy_base": 108561.9, "taker_buy_quote": 11664.81124 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1073, "high": 0.108, "low": 0.1073, "close": 0.1079, "volume": 197704.5, "close_time": 1766303999999, "quote_volume": 21265.34018, "trades": 718, "taker_buy_base": 85683.8, "taker_buy_quote": 9219.11769 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1078, "high": 0.1087, "low": 0.1073, "close": 0.1082, "volume": 621909.6, "close_time": 1766307599999, "quote_volume": 67136.86488, "trades": 967, "taker_buy_base": 398328.2, "taker_buy_quote": 42990.32834 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.1083, "high": 0.1086, "low": 0.1071, "close": 0.1072, "volume": 287367.2, "close_time": 1766311199999, "quote_volume": 30970.4547, "trades": 1162, "taker_buy_base": 57790.5, "taker_buy_quote": 6233.72022 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.1073, "high": 0.1077, "low": 0.1065, "close": 0.1067, "volume": 332743.9, "close_time": 1766314799999, "quote_volume": 35584.47735, "trades": 755, "taker_buy_base": 127328.2, "taker_buy_quote": 13622.49508 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1061, "close": 0.1065, "volume": 495993.6, "close_time": 1766318399999, "quote_volume": 52790.20811, "trades": 1213, "taker_buy_base": 136385.1, "taker_buy_quote": 14513.57052 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1066, "high": 0.1066, "low": 0.105, "close": 0.1054, "volume": 930445.2, "close_time": 1766321999999, "quote_volume": 98583.01849, "trades": 2271, "taker_buy_base": 265249.2, "taker_buy_quote": 28117.94852 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1007, "close": 0.1015, "volume": 4007190.5, "close_time": 1766325599999, "quote_volume": 411234.8467, "trades": 13843, "taker_buy_base": 1050003.5, "taker_buy_quote": 107681.1544 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.1015, "high": 0.102, "low": 0.1007, "close": 0.1011, "volume": 1015850.5, "close_time": 1766329199999, "quote_volume": 102843.92008, "trades": 2461, "taker_buy_base": 284810.0, "taker_buy_quote": 28838.21474 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.101, "high": 0.1021, "low": 0.1007, "close": 0.1018, "volume": 893330.9, "close_time": 1766332799999, "quote_volume": 90423.598, "trades": 1945, "taker_buy_base": 401341.2, "taker_buy_quote": 40666.44053 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1019, "high": 0.1022, "low": 0.1013, "close": 0.1019, "volume": 426438.3, "close_time": 1766336399999, "quote_volume": 43396.31349, "trades": 982, "taker_buy_base": 232360.0, "taker_buy_quote": 23652.17247 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1019, "high": 0.103, "low": 0.1018, "close": 0.1029, "volume": 322532.5, "close_time": 1766339999999, "quote_volume": 33071.76831, "trades": 1089, "taker_buy_base": 238213.9, "taker_buy_quote": 24429.1684 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1028, "high": 0.1037, "low": 0.1024, "close": 0.1034, "volume": 222543.1, "close_time": 1766343599999, "quote_volume": 22910.5213, "trades": 809, "taker_buy_base": 126906.1, "taker_buy_quote": 13064.17219 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1033, "high": 0.1056, "low": 0.1032, "close": 0.1044, "volume": 1113452.3, "close_time": 1766347199999, "quote_volume": 116333.73475, "trades": 1578, "taker_buy_base": 666434.7, "taker_buy_quote": 69613.45515 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1044, "high": 0.106, "low": 0.1043, "close": 0.1058, "volume": 254479.6, "close_time": 1766350799999, "quote_volume": 26725.51379, "trades": 693, "taker_buy_base": 162319.9, "taker_buy_quote": 17045.37859 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1058, "high": 0.1065, "low": 0.1041, "close": 0.1042, "volume": 404144.5, "close_time": 1766354399999, "quote_volume": 42386.35649, "trades": 947, "taker_buy_base": 205725.9, "taker_buy_quote": 21587.94471 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1042, "high": 0.1053, "low": 0.1042, "close": 0.1052, "volume": 147284.0, "close_time": 1766357999999, "quote_volume": 15413.5252, "trades": 362, "taker_buy_base": 96127.1, "taker_buy_quote": 10060.09699 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1052, "high": 0.1057, "low": 0.1047, "close": 0.105, "volume": 186416.7, "close_time": 1766361599999, "quote_volume": 19593.02342, "trades": 557, "taker_buy_base": 114258.2, "taker_buy_quote": 12004.15767 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1051, "high": 0.1081, "low": 0.1049, "close": 0.1069, "volume": 1305996.4, "close_time": 1766365199999, "quote_volume": 139810.82528, "trades": 4217, "taker_buy_base": 776081.3, "taker_buy_quote": 83027.16096 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1068, "high": 0.108, "low": 0.1065, "close": 0.1071, "volume": 544301.1, "close_time": 1766368799999, "quote_volume": 58291.70768, "trades": 1114, "taker_buy_base": 292395.0, "taker_buy_quote": 31301.61719 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.107, "high": 0.1076, "low": 0.106, "close": 0.1071, "volume": 861477.4, "close_time": 1766372399999, "quote_volume": 92036.46771, "trades": 1501, "taker_buy_base": 489650.2, "taker_buy_quote": 52346.81466 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.1071, "high": 0.1076, "low": 0.1065, "close": 0.1066, "volume": 669026.8, "close_time": 1766375999999, "quote_volume": 71568.00432, "trades": 1699, "taker_buy_base": 240606.2, "taker_buy_quote": 25727.4554 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1066, "high": 0.1108, "low": 0.1066, "close": 0.1096, "volume": 1106291.5, "close_time": 1766379599999, "quote_volume": 120596.08298, "trades": 2158, "taker_buy_base": 594826.4, "taker_buy_quote": 64868.02874 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.1096, "high": 0.1101, "low": 0.1076, "close": 0.1085, "volume": 757040.8, "close_time": 1766383199999, "quote_volume": 82175.8812, "trades": 2167, "taker_buy_base": 236673.8, "taker_buy_quote": 25717.54714 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.1085, "high": 0.1097, "low": 0.1079, "close": 0.1085, "volume": 551879.4, "close_time": 1766386799999, "quote_volume": 60121.21183, "trades": 1098, "taker_buy_base": 268610.2, "taker_buy_quote": 29289.15859 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.1085, "high": 0.1093, "low": 0.1052, "close": 0.1059, "volume": 2444853.7, "close_time": 1766390399999, "quote_volume": 260865.85595, "trades": 3086, "taker_buy_base": 841567.9, "taker_buy_quote": 89903.96035 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1059, "high": 0.1074, "low": 0.1053, "close": 0.1071, "volume": 1202233.4, "close_time": 1766393999999, "quote_volume": 127613.52412, "trades": 3006, "taker_buy_base": 528469.5, "taker_buy_quote": 56033.46893 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1071, "high": 0.1075, "low": 0.1052, "close": 0.1055, "volume": 2338625.8, "close_time": 1766397599999, "quote_volume": 247906.00194, "trades": 2128, "taker_buy_base": 1307800.0, "taker_buy_quote": 138463.9445 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.1056, "high": 0.1057, "low": 0.1041, "close": 0.1044, "volume": 1714067.5, "close_time": 1766401199999, "quote_volume": 179243.46603, "trades": 3216, "taker_buy_base": 579203.3, "taker_buy_quote": 60579.98745 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1045, "high": 0.105, "low": 0.1034, "close": 0.1035, "volume": 667684.0, "close_time": 1766404799999, "quote_volume": 69477.03971, "trades": 1453, "taker_buy_base": 230163.2, "taker_buy_quote": 23971.74152 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1035, "high": 0.1038, "low": 0.1022, "close": 0.1027, "volume": 1634690.2, "close_time": 1766408399999, "quote_volume": 168445.2789, "trades": 2459, "taker_buy_base": 859771.7, "taker_buy_quote": 88675.11476 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.1026, "high": 0.1039, "low": 0.1022, "close": 0.1035, "volume": 1176296.0, "close_time": 1766411999999, "quote_volume": 121240.80527, "trades": 1946, "taker_buy_base": 663620.3, "taker_buy_quote": 68400.55254 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1036, "high": 0.1054, "low": 0.1035, "close": 0.1038, "volume": 1270118.1, "close_time": 1766415599999, "quote_volume": 132674.75682, "trades": 2332, "taker_buy_base": 708798.6, "taker_buy_quote": 74076.41346 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.1039, "high": 0.1044, "low": 0.1028, "close": 0.1034, "volume": 781179.9, "close_time": 1766419199999, "quote_volume": 80782.83418, "trades": 2338, "taker_buy_base": 240659.4, "taker_buy_quote": 24897.98233 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1035, "high": 0.1041, "low": 0.1021, "close": 0.1024, "volume": 818334.9, "close_time": 1766422799999, "quote_volume": 83989.80111, "trades": 1501, "taker_buy_base": 274420.9, "taker_buy_quote": 28167.41208 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1025, "high": 0.1025, "low": 0.1019, "close": 0.1025, "volume": 351717.1, "close_time": 1766426399999, "quote_volume": 35953.00189, "trades": 757, "taker_buy_base": 115365.2, "taker_buy_quote": 11799.23721 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1025, "high": 0.1026, "low": 0.1017, "close": 0.1018, "volume": 323465.5, "close_time": 1766429999999, "quote_volume": 33042.38226, "trades": 941, "taker_buy_base": 175510.8, "taker_buy_quote": 17933.34629 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.1018, "high": 0.1018, "low": 0.0999, "close": 0.1006, "volume": 1086530.3, "close_time": 1766433599999, "quote_volume": 109505.41937, "trades": 2589, "taker_buy_base": 444666.0, "taker_buy_quote": 44826.34023 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1006, "high": 0.1015, "low": 0.1006, "close": 0.1008, "volume": 839202.7, "close_time": 1766437199999, "quote_volume": 84881.90856, "trades": 1739, "taker_buy_base": 405741.5, "taker_buy_quote": 41030.59267 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.1008, "high": 0.1013, "low": 0.1006, "close": 0.1009, "volume": 477977.0, "close_time": 1766440799999, "quote_volume": 48259.37468, "trades": 1078, "taker_buy_base": 204060.4, "taker_buy_quote": 20604.7129 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1008, "high": 0.1009, "low": 0.1003, "close": 0.1007, "volume": 635034.5, "close_time": 1766444399999, "quote_volume": 63872.91238, "trades": 1419, "taker_buy_base": 213809.6, "taker_buy_quote": 21503.99833 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1007, "high": 0.1007, "low": 0.1, "close": 0.1001, "volume": 310339.6, "close_time": 1766447999999, "quote_volume": 31145.31397, "trades": 777, "taker_buy_base": 101109.8, "taker_buy_quote": 10146.0767 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1001, "high": 0.1001, "low": 0.0991, "close": 0.0991, "volume": 614187.0, "close_time": 1766451599999, "quote_volume": 61112.75855, "trades": 1907, "taker_buy_base": 326999.2, "taker_buy_quote": 32541.36418 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.0991, "high": 0.0996, "low": 0.0988, "close": 0.0996, "volume": 467026.6, "close_time": 1766455199999, "quote_volume": 46319.49895, "trades": 1277, "taker_buy_base": 277953.4, "taker_buy_quote": 27578.29736 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0996, "high": 0.1, "low": 0.0993, "close": 0.0998, "volume": 319727.6, "close_time": 1766458799999, "quote_volume": 31833.13514, "trades": 1015, "taker_buy_base": 208198.1, "taker_buy_quote": 20731.47889 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.0998, "high": 0.0998, "low": 0.0988, "close": 0.0989, "volume": 372840.9, "close_time": 1766462399999, "quote_volume": 37023.54405, "trades": 1094, "taker_buy_base": 226245.2, "taker_buy_quote": 22466.20031 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0989, "high": 0.0999, "low": 0.0988, "close": 0.0995, "volume": 198042.5, "close_time": 1766465999999, "quote_volume": 19639.96264, "trades": 839, "taker_buy_base": 126269.1, "taker_buy_quote": 12517.32211 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0995, "high": 0.1008, "low": 0.099, "close": 0.1001, "volume": 839089.0, "close_time": 1766469599999, "quote_volume": 83701.79436, "trades": 1571, "taker_buy_base": 443877.5, "taker_buy_quote": 44309.30197 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.1, "high": 0.1011, "low": 0.0997, "close": 0.1, "volume": 801303.9, "close_time": 1766473199999, "quote_volume": 80417.10432, "trades": 1046, "taker_buy_base": 441520.8, "taker_buy_quote": 44293.61436 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.1, "high": 0.1018, "low": 0.0999, "close": 0.101, "volume": 721113.8, "close_time": 1766476799999, "quote_volume": 72826.1085, "trades": 1716, "taker_buy_base": 340137.3, "taker_buy_quote": 34318.7504 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1009, "high": 0.1013, "low": 0.1, "close": 0.1004, "volume": 511734.8, "close_time": 1766480399999, "quote_volume": 51443.21011, "trades": 1096, "taker_buy_base": 251511.4, "taker_buy_quote": 25274.32808 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.1004, "high": 0.1005, "low": 0.0989, "close": 0.0992, "volume": 712726.7, "close_time": 1766483999999, "quote_volume": 70909.01146, "trades": 1571, "taker_buy_base": 289986.0, "taker_buy_quote": 28846.97006 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0992, "high": 0.0994, "low": 0.0983, "close": 0.0985, "volume": 631343.3, "close_time": 1766487599999, "quote_volume": 62381.53178, "trades": 1511, "taker_buy_base": 170762.4, "taker_buy_quote": 16892.15538 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.0986, "high": 0.0987, "low": 0.098, "close": 0.0983, "volume": 471683.2, "close_time": 1766491199999, "quote_volume": 46405.80218, "trades": 1131, "taker_buy_base": 110734.1, "taker_buy_quote": 10902.91143 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0983, "high": 0.0986, "low": 0.0979, "close": 0.0983, "volume": 345693.3, "close_time": 1766494799999, "quote_volume": 33953.81333, "trades": 1033, "taker_buy_base": 196546.9, "taker_buy_quote": 19310.47253 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0983, "high": 0.0988, "low": 0.0976, "close": 0.0983, "volume": 590211.5, "close_time": 1766498399999, "quote_volume": 57972.3077, "trades": 1055, "taker_buy_base": 380802.8, "taker_buy_quote": 37434.40398 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0983, "high": 0.0985, "low": 0.0977, "close": 0.0982, "volume": 277146.7, "close_time": 1766501999999, "quote_volume": 27180.82329, "trades": 972, "taker_buy_base": 120067.5, "taker_buy_quote": 11777.83228 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.0982, "high": 0.0986, "low": 0.0976, "close": 0.0984, "volume": 430710.5, "close_time": 1766505599999, "quote_volume": 42252.27767, "trades": 1154, "taker_buy_base": 196300.4, "taker_buy_quote": 19264.27361 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0985, "high": 0.0999, "low": 0.0985, "close": 0.0988, "volume": 355950.1, "close_time": 1766509199999, "quote_volume": 35263.73762, "trades": 1345, "taker_buy_base": 178707.0, "taker_buy_quote": 17699.08869 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.0988, "high": 0.0992, "low": 0.0981, "close": 0.0981, "volume": 290094.5, "close_time": 1766512799999, "quote_volume": 28627.23234, "trades": 788, "taker_buy_base": 80159.4, "taker_buy_quote": 7915.62539 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0981, "high": 0.0997, "low": 0.0981, "close": 0.0992, "volume": 173821.2, "close_time": 1766516399999, "quote_volume": 17189.79519, "trades": 692, "taker_buy_base": 95409.7, "taker_buy_quote": 9429.08059 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0992, "high": 0.0997, "low": 0.0981, "close": 0.0983, "volume": 313579.3, "close_time": 1766519999999, "quote_volume": 30886.56889, "trades": 963, "taker_buy_base": 157498.7, "taker_buy_quote": 15499.42253 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0984, "high": 0.0989, "low": 0.098, "close": 0.0982, "volume": 340615.6, "close_time": 1766523599999, "quote_volume": 33508.61641, "trades": 1174, "taker_buy_base": 175116.4, "taker_buy_quote": 17229.68932 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.0982, "high": 0.0987, "low": 0.0982, "close": 0.0983, "volume": 170908.7, "close_time": 1766527199999, "quote_volume": 16808.346, "trades": 667, "taker_buy_base": 67647.9, "taker_buy_quote": 6655.26933 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.0983, "high": 0.0984, "low": 0.0976, "close": 0.0978, "volume": 368686.9, "close_time": 1766530799999, "quote_volume": 36080.6283, "trades": 897, "taker_buy_base": 109330.3, "taker_buy_quote": 10709.75939 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.0979, "high": 0.0981, "low": 0.0975, "close": 0.0976, "volume": 165525.6, "close_time": 1766534399999, "quote_volume": 16178.72776, "trades": 573, "taker_buy_base": 81434.4, "taker_buy_quote": 7961.99683 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0975, "high": 0.0978, "low": 0.0973, "close": 0.0976, "volume": 199171.6, "close_time": 1766537999999, "quote_volume": 19425.35971, "trades": 520, "taker_buy_base": 89732.6, "taker_buy_quote": 8756.42265 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.0976, "high": 0.0978, "low": 0.0972, "close": 0.0972, "volume": 397556.6, "close_time": 1766541599999, "quote_volume": 38706.11722, "trades": 1007, "taker_buy_base": 116156.6, "taker_buy_quote": 11315.14819 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0972, "high": 0.098, "low": 0.0971, "close": 0.0973, "volume": 434592.7, "close_time": 1766545199999, "quote_volume": 42348.61414, "trades": 1145, "taker_buy_base": 220728.3, "taker_buy_quote": 21517.74879 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0973, "high": 0.0995, "low": 0.0966, "close": 0.0988, "volume": 1778243.9, "close_time": 1766548799999, "quote_volume": 174682.3161, "trades": 2605, "taker_buy_base": 890331.2, "taker_buy_quote": 87534.57129 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0988, "high": 0.1001, "low": 0.0984, "close": 0.0992, "volume": 620773.2, "close_time": 1766552399999, "quote_volume": 61669.37335, "trades": 1180, "taker_buy_base": 435189.8, "taker_buy_quote": 43244.19027 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0978, "close": 0.0979, "volume": 393881.1, "close_time": 1766555999999, "quote_volume": 38781.59554, "trades": 883, "taker_buy_base": 195586.1, "taker_buy_quote": 19255.79568 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.0979, "high": 0.0988, "low": 0.0973, "close": 0.0982, "volume": 908190.7, "close_time": 1766559599999, "quote_volume": 88936.15027, "trades": 1786, "taker_buy_base": 461431.8, "taker_buy_quote": 45235.86609 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0983, "high": 0.1, "low": 0.0983, "close": 0.0995, "volume": 920322.5, "close_time": 1766563199999, "quote_volume": 91517.83354, "trades": 2111, "taker_buy_base": 546586.8, "taker_buy_quote": 54358.63853 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0995, "high": 0.0995, "low": 0.0971, "close": 0.0974, "volume": 795692.2, "close_time": 1766566799999, "quote_volume": 77855.3719, "trades": 2273, "taker_buy_base": 357425.7, "taker_buy_quote": 35026.8768 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.0974, "high": 0.0976, "low": 0.0968, "close": 0.0968, "volume": 395952.2, "close_time": 1766570399999, "quote_volume": 38459.72094, "trades": 1426, "taker_buy_base": 50577.1, "taker_buy_quote": 4912.93048 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.0969, "high": 0.0972, "low": 0.0966, "close": 0.0967, "volume": 772725.4, "close_time": 1766573999999, "quote_volume": 74850.57112, "trades": 2075, "taker_buy_base": 235528.2, "taker_buy_quote": 22824.20776 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0968, "high": 0.0973, "low": 0.0967, "close": 0.0971, "volume": 387063.5, "close_time": 1766577599999, "quote_volume": 37566.64405, "trades": 640, "taker_buy_base": 170002.9, "taker_buy_quote": 16502.05458 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0971, "high": 0.0986, "low": 0.0968, "close": 0.0983, "volume": 694780.8, "close_time": 1766581199999, "quote_volume": 68036.84902, "trades": 1851, "taker_buy_base": 236044.8, "taker_buy_quote": 23152.187 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.0983, "high": 0.0983, "low": 0.0975, "close": 0.0978, "volume": 386232.2, "close_time": 1766584799999, "quote_volume": 37787.50949, "trades": 1374, "taker_buy_base": 77296.4, "taker_buy_quote": 7564.46127 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.0978, "high": 0.1002, "low": 0.0978, "close": 0.0991, "volume": 1706539.5, "close_time": 1766588399999, "quote_volume": 169188.20286, "trades": 3323, "taker_buy_base": 647487.0, "taker_buy_quote": 64273.26472 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0992, "high": 0.1005, "low": 0.0988, "close": 0.0996, "volume": 1427753.8, "close_time": 1766591999999, "quote_volume": 142305.35426, "trades": 3267, "taker_buy_base": 387104.6, "taker_buy_quote": 38603.86088 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0997, "high": 0.1, "low": 0.0975, "close": 0.0981, "volume": 1408781.4, "close_time": 1766595599999, "quote_volume": 138738.68494, "trades": 2542, "taker_buy_base": 300735.9, "taker_buy_quote": 29622.77915 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0982, "high": 0.0984, "low": 0.0976, "close": 0.0978, "volume": 725774.9, "close_time": 1766599199999, "quote_volume": 71026.29245, "trades": 1512, "taker_buy_base": 251045.0, "taker_buy_quote": 24568.33803 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.0979, "high": 0.0982, "low": 0.0975, "close": 0.098, "volume": 509085.6, "close_time": 1766602799999, "quote_volume": 49821.16754, "trades": 937, "taker_buy_base": 227995.6, "taker_buy_quote": 22316.40522 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.0981, "high": 0.0981, "low": 0.0973, "close": 0.0976, "volume": 637474.6, "close_time": 1766606399999, "quote_volume": 62259.95087, "trades": 2355, "taker_buy_base": 341457.9, "taker_buy_quote": 33364.03337 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0977, "high": 0.098, "low": 0.0974, "close": 0.0977, "volume": 368935.8, "close_time": 1766609999999, "quote_volume": 36058.0982, "trades": 1045, "taker_buy_base": 164537.9, "taker_buy_quote": 16087.91496 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.0978, "high": 0.0979, "low": 0.0969, "close": 0.0972, "volume": 610159.4, "close_time": 1766613599999, "quote_volume": 59426.53588, "trades": 1393, "taker_buy_base": 206021.7, "taker_buy_quote": 20065.06827 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0967, "close": 0.0969, "volume": 497012.0, "close_time": 1766617199999, "quote_volume": 48246.8241, "trades": 918, "taker_buy_base": 221687.2, "taker_buy_quote": 21536.7413 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.097, "high": 0.0972, "low": 0.0967, "close": 0.0969, "volume": 386151.8, "close_time": 1766620799999, "quote_volume": 37404.26759, "trades": 644, "taker_buy_base": 181756.6, "taker_buy_quote": 17610.47322 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0968, "high": 0.1002, "low": 0.0957, "close": 0.0983, "volume": 3400484.8, "close_time": 1766624399999, "quote_volume": 333677.15563, "trades": 4904, "taker_buy_base": 1899432.4, "taker_buy_quote": 186399.35439 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0982, "high": 0.1009, "low": 0.0978, "close": 0.0997, "volume": 1746650.4, "close_time": 1766627999999, "quote_volume": 173441.32195, "trades": 2556, "taker_buy_base": 896947.3, "taker_buy_quote": 89048.3139 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0997, "high": 0.1031, "low": 0.0997, "close": 0.102, "volume": 1695398.9, "close_time": 1766631599999, "quote_volume": 172293.54256, "trades": 2479, "taker_buy_base": 849921.3, "taker_buy_quote": 86344.33749 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.1021, "high": 0.1028, "low": 0.1011, "close": 0.1025, "volume": 1087390.4, "close_time": 1766635199999, "quote_volume": 110782.56069, "trades": 1981, "taker_buy_base": 452698.0, "taker_buy_quote": 46128.15861 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1024, "high": 0.1045, "low": 0.1021, "close": 0.1039, "volume": 1036077.5, "close_time": 1766638799999, "quote_volume": 107303.45624, "trades": 1684, "taker_buy_base": 452770.8, "taker_buy_quote": 46922.33083 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.1039, "high": 0.1073, "low": 0.1037, "close": 0.1068, "volume": 6994105.9, "close_time": 1766642399999, "quote_volume": 743340.16834, "trades": 13842, "taker_buy_base": 4432114.0, "taker_buy_quote": 470803.39144 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1069, "high": 0.1094, "low": 0.1059, "close": 0.1075, "volume": 3858822.4, "close_time": 1766645999999, "quote_volume": 416730.39712, "trades": 9069, "taker_buy_base": 2203094.1, "taker_buy_quote": 237915.99693 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1076, "high": 0.1095, "low": 0.1052, "close": 0.1079, "volume": 4324449.7, "close_time": 1766649599999, "quote_volume": 465783.20775, "trades": 11588, "taker_buy_base": 2155324.6, "taker_buy_quote": 232481.08052 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1079, "high": 0.11, "low": 0.1044, "close": 0.105, "volume": 2424691.6, "close_time": 1766653199999, "quote_volume": 260700.83983, "trades": 6105, "taker_buy_base": 1283345.3, "taker_buy_quote": 138460.57361 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.105, "high": 0.1072, "low": 0.1013, "close": 0.1061, "volume": 5312284.5, "close_time": 1766656799999, "quote_volume": 554656.25535, "trades": 13594, "taker_buy_base": 2607188.4, "taker_buy_quote": 272778.18403 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1061, "high": 0.1072, "low": 0.1053, "close": 0.1062, "volume": 2382620.3, "close_time": 1766660399999, "quote_volume": 253255.03259, "trades": 5284, "taker_buy_base": 1340657.3, "taker_buy_quote": 142418.61091 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.1063, "high": 0.1071, "low": 0.1045, "close": 0.1063, "volume": 1669438.8, "close_time": 1766663999999, "quote_volume": 176916.60969, "trades": 4614, "taker_buy_base": 1149643.4, "taker_buy_quote": 121875.76759 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1061, "high": 0.1066, "low": 0.1048, "close": 0.1052, "volume": 968760.9, "close_time": 1766667599999, "quote_volume": 102452.67189, "trades": 2850, "taker_buy_base": 524987.3, "taker_buy_quote": 55585.0305 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1053, "high": 0.106, "low": 0.1046, "close": 0.1053, "volume": 682734.8, "close_time": 1766671199999, "quote_volume": 71873.8307, "trades": 1661, "taker_buy_base": 414637.9, "taker_buy_quote": 43641.51119 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1039, "close": 0.1044, "volume": 314270.1, "close_time": 1766674799999, "quote_volume": 32819.65443, "trades": 901, "taker_buy_base": 168060.7, "taker_buy_quote": 17557.13838 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1045, "high": 0.1062, "low": 0.1042, "close": 0.1052, "volume": 445010.8, "close_time": 1766678399999, "quote_volume": 46862.61446, "trades": 1152, "taker_buy_base": 276457.5, "taker_buy_quote": 29108.02107 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1051, "high": 0.1086, "low": 0.105, "close": 0.1064, "volume": 2233873.0, "close_time": 1766681999999, "quote_volume": 239662.87069, "trades": 5376, "taker_buy_base": 1247094.9, "taker_buy_quote": 133799.03831 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.1064, "high": 0.1069, "low": 0.1059, "close": 0.1062, "volume": 560175.8, "close_time": 1766685599999, "quote_volume": 59606.1342, "trades": 1278, "taker_buy_base": 248480.2, "taker_buy_quote": 26441.61794 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1063, "high": 0.1073, "low": 0.1061, "close": 0.1063, "volume": 412117.4, "close_time": 1766689199999, "quote_volume": 44034.17862, "trades": 1175, "taker_buy_base": 203995.0, "taker_buy_quote": 21810.22637 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.1063, "high": 0.1064, "low": 0.1051, "close": 0.1056, "volume": 436238.8, "close_time": 1766692799999, "quote_volume": 46134.74428, "trades": 1278, "taker_buy_base": 156256.0, "taker_buy_quote": 16542.01517 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1057, "high": 0.1065, "low": 0.1057, "close": 0.1062, "volume": 291250.5, "close_time": 1766696399999, "quote_volume": 30934.3185, "trades": 869, "taker_buy_base": 142141.2, "taker_buy_quote": 15103.26028 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1062, "high": 0.1072, "low": 0.1057, "close": 0.1067, "volume": 541145.8, "close_time": 1766699999999, "quote_volume": 57637.7691, "trades": 1230, "taker_buy_base": 292942.3, "taker_buy_quote": 31192.53128 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.1066, "high": 0.1073, "low": 0.1052, "close": 0.1057, "volume": 292061.6, "close_time": 1766703599999, "quote_volume": 30992.22952, "trades": 939, "taker_buy_base": 126997.4, "taker_buy_quote": 13479.68922 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1057, "high": 0.1065, "low": 0.1044, "close": 0.1048, "volume": 890696.8, "close_time": 1766707199999, "quote_volume": 93776.35413, "trades": 2128, "taker_buy_base": 485784.7, "taker_buy_quote": 51172.32682 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1049, "high": 0.1052, "low": 0.1032, "close": 0.1037, "volume": 633912.4, "close_time": 1766710799999, "quote_volume": 65963.09759, "trades": 1795, "taker_buy_base": 312970.4, "taker_buy_quote": 32601.90949 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1037, "high": 0.1042, "low": 0.1026, "close": 0.1029, "volume": 288632.5, "close_time": 1766714399999, "quote_volume": 29869.24729, "trades": 983, "taker_buy_base": 106023.1, "taker_buy_quote": 10959.55379 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.1028, "high": 0.1041, "low": 0.1023, "close": 0.1035, "volume": 428613.4, "close_time": 1766717999999, "quote_volume": 44291.97198, "trades": 1485, "taker_buy_base": 294648.4, "taker_buy_quote": 30435.81242 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1036, "high": 0.1042, "low": 0.1023, "close": 0.1035, "volume": 1261356.3, "close_time": 1766721599999, "quote_volume": 129919.31457, "trades": 1382, "taker_buy_base": 686870.7, "taker_buy_quote": 70758.80108 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1034, "high": 0.1036, "low": 0.1023, "close": 0.1035, "volume": 293494.3, "close_time": 1766725199999, "quote_volume": 30217.0577, "trades": 443, "taker_buy_base": 140952.2, "taker_buy_quote": 14516.78773 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1034, "high": 0.1039, "low": 0.1032, "close": 0.1033, "volume": 224442.2, "close_time": 1766728799999, "quote_volume": 23258.13606, "trades": 281, "taker_buy_base": 133164.8, "taker_buy_quote": 13801.32265 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1035, "high": 0.1053, "low": 0.1017, "close": 0.1024, "volume": 2879113.2, "close_time": 1766732399999, "quote_volume": 297832.43609, "trades": 3692, "taker_buy_base": 1077680.2, "taker_buy_quote": 111680.51011 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.1024, "high": 0.1029, "low": 0.1018, "close": 0.1022, "volume": 568324.7, "close_time": 1766735999999, "quote_volume": 58149.34149, "trades": 2420, "taker_buy_base": 103130.7, "taker_buy_quote": 10552.17797 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.102, "high": 0.1028, "low": 0.1018, "close": 0.1026, "volume": 436271.3, "close_time": 1766739599999, "quote_volume": 44594.72374, "trades": 1398, "taker_buy_base": 137678.0, "taker_buy_quote": 14068.94324 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.1026, "high": 0.1046, "low": 0.1025, "close": 0.1041, "volume": 595509.1, "close_time": 1766743199999, "quote_volume": 61872.68295, "trades": 1087, "taker_buy_base": 385378.3, "taker_buy_quote": 40067.12433 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.1041, "high": 0.1044, "low": 0.1038, "close": 0.1044, "volume": 199115.0, "close_time": 1766746799999, "quote_volume": 20727.22485, "trades": 477, "taker_buy_base": 130654.9, "taker_buy_quote": 13601.41224 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.1045, "high": 0.105, "low": 0.1036, "close": 0.1037, "volume": 387368.1, "close_time": 1766750399999, "quote_volume": 40470.29189, "trades": 707, "taker_buy_base": 179790.9, "taker_buy_quote": 18806.73257 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1037, "high": 0.1053, "low": 0.1035, "close": 0.1052, "volume": 735649.6, "close_time": 1766753999999, "quote_volume": 76933.76123, "trades": 947, "taker_buy_base": 493107.0, "taker_buy_quote": 51600.17554 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.105, "high": 0.1061, "low": 0.1048, "close": 0.1049, "volume": 310954.7, "close_time": 1766757599999, "quote_volume": 32776.62694, "trades": 702, "taker_buy_base": 161487.9, "taker_buy_quote": 17011.15124 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1049, "high": 0.1052, "low": 0.1028, "close": 0.1031, "volume": 1274355.6, "close_time": 1766761199999, "quote_volume": 132168.02963, "trades": 1813, "taker_buy_base": 456035.2, "taker_buy_quote": 47288.65254 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.103, "high": 0.1031, "low": 0.1014, "close": 0.1026, "volume": 2914588.6, "close_time": 1766764799999, "quote_volume": 297353.31566, "trades": 5172, "taker_buy_base": 1460478.6, "taker_buy_quote": 149069.50374 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1026, "high": 0.1032, "low": 0.1021, "close": 0.1021, "volume": 543517.1, "close_time": 1766768399999, "quote_volume": 55758.27496, "trades": 1555, "taker_buy_base": 310135.7, "taker_buy_quote": 31823.7559 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1021, "high": 0.1023, "low": 0.1011, "close": 0.1017, "volume": 1004610.4, "close_time": 1766771999999, "quote_volume": 102181.39862, "trades": 2703, "taker_buy_base": 317073.7, "taker_buy_quote": 32247.48813 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.1018, "high": 0.1024, "low": 0.1015, "close": 0.1021, "volume": 459442.3, "close_time": 1766775599999, "quote_volume": 46856.77799, "trades": 1683, "taker_buy_base": 168292.7, "taker_buy_quote": 17187.44953 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1023, "high": 0.1031, "low": 0.1021, "close": 0.103, "volume": 200591.2, "close_time": 1766779199999, "quote_volume": 20597.95155, "trades": 592, "taker_buy_base": 137956.0, "taker_buy_quote": 14176.46693 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1031, "high": 0.1043, "low": 0.1031, "close": 0.104, "volume": 137717.8, "close_time": 1766782799999, "quote_volume": 14298.12101, "trades": 240, "taker_buy_base": 90910.1, "taker_buy_quote": 9438.03417 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.104, "high": 0.105, "low": 0.1039, "close": 0.1048, "volume": 224165.8, "close_time": 1766786399999, "quote_volume": 23415.92977, "trades": 642, "taker_buy_base": 152144.1, "taker_buy_quote": 15887.64271 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1048, "high": 0.1057, "low": 0.1045, "close": 0.1052, "volume": 717692.7, "close_time": 1766789999999, "quote_volume": 75414.97882, "trades": 683, "taker_buy_base": 483984.1, "taker_buy_quote": 50859.22226 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.1051, "high": 0.1053, "low": 0.1044, "close": 0.1047, "volume": 335656.3, "close_time": 1766793599999, "quote_volume": 35193.83255, "trades": 514, "taker_buy_base": 161695.3, "taker_buy_quote": 16947.27942 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1047, "high": 0.1057, "low": 0.1046, "close": 0.1056, "volume": 209758.5, "close_time": 1766797199999, "quote_volume": 22093.7193, "trades": 598, "taker_buy_base": 98143.0, "taker_buy_quote": 10348.8103 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.1055, "high": 0.1055, "low": 0.1043, "close": 0.1051, "volume": 259924.5, "close_time": 1766800799999, "quote_volume": 27264.97476, "trades": 633, "taker_buy_base": 111439.7, "taker_buy_quote": 11687.23805 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.1052, "high": 0.1057, "low": 0.1051, "close": 0.1052, "volume": 292032.4, "close_time": 1766804399999, "quote_volume": 30772.77469, "trades": 367, "taker_buy_base": 206645.4, "taker_buy_quote": 21772.82027 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1052, "high": 0.1052, "low": 0.1046, "close": 0.105, "volume": 234752.4, "close_time": 1766807999999, "quote_volume": 24615.20863, "trades": 461, "taker_buy_base": 77669.8, "taker_buy_quote": 8146.02116 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1051, "high": 0.1059, "low": 0.1051, "close": 0.1057, "volume": 71333.5, "close_time": 1766811599999, "quote_volume": 7532.83757, "trades": 157, "taker_buy_base": 30031.2, "taker_buy_quote": 3171.77694 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.1058, "high": 0.1065, "low": 0.1057, "close": 0.1062, "volume": 162798.3, "close_time": 1766815199999, "quote_volume": 17282.15279, "trades": 448, "taker_buy_base": 81060.9, "taker_buy_quote": 8605.56292 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.1063, "high": 0.1069, "low": 0.1059, "close": 0.1063, "volume": 203596.4, "close_time": 1766818799999, "quote_volume": 21679.78535, "trades": 320, "taker_buy_base": 66417.6, "taker_buy_quote": 7076.99161 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.1062, "high": 0.1064, "low": 0.1056, "close": 0.1063, "volume": 190263.7, "close_time": 1766822399999, "quote_volume": 20167.7139, "trades": 408, "taker_buy_base": 74040.3, "taker_buy_quote": 7849.55006 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1064, "high": 0.1065, "low": 0.1056, "close": 0.106, "volume": 180240.3, "close_time": 1766825999999, "quote_volume": 19087.46409, "trades": 282, "taker_buy_base": 74199.9, "taker_buy_quote": 7858.6572 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.1061, "high": 0.1072, "low": 0.1056, "close": 0.1058, "volume": 372582.5, "close_time": 1766829599999, "quote_volume": 39668.53744, "trades": 603, "taker_buy_base": 189550.5, "taker_buy_quote": 20185.32483 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1059, "high": 0.1063, "low": 0.1047, "close": 0.1054, "volume": 411481.8, "close_time": 1766833199999, "quote_volume": 43309.6032, "trades": 894, "taker_buy_base": 165740.6, "taker_buy_quote": 17449.91028 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.1054, "high": 0.1065, "low": 0.1054, "close": 0.1063, "volume": 188944.4, "close_time": 1766836799999, "quote_volume": 20040.95746, "trades": 467, "taker_buy_base": 68728.9, "taker_buy_quote": 7291.99647 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1063, "high": 0.1083, "low": 0.1055, "close": 0.1076, "volume": 1123057.1, "close_time": 1766840399999, "quote_volume": 120207.70885, "trades": 1663, "taker_buy_base": 692103.8, "taker_buy_quote": 74080.5013 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.1076, "high": 0.108, "low": 0.1067, "close": 0.1071, "volume": 853405.6, "close_time": 1766843999999, "quote_volume": 91613.76576, "trades": 2332, "taker_buy_base": 343519.3, "taker_buy_quote": 36875.28535 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1071, "high": 0.1073, "low": 0.1065, "close": 0.1065, "volume": 914034.9, "close_time": 1766847599999, "quote_volume": 97707.76636, "trades": 1588, "taker_buy_base": 361438.6, "taker_buy_quote": 38629.23307 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.1066, "high": 0.1072, "low": 0.106, "close": 0.1071, "volume": 653702.0, "close_time": 1766851199999, "quote_volume": 69840.79189, "trades": 1721, "taker_buy_base": 195351.0, "taker_buy_quote": 20883.57706 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1071, "high": 0.1086, "low": 0.107, "close": 0.1085, "volume": 509792.9, "close_time": 1766854799999, "quote_volume": 55023.99592, "trades": 1640, "taker_buy_base": 231683.1, "taker_buy_quote": 25019.40462 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.1085, "high": 0.1085, "low": 0.1075, "close": 0.1076, "volume": 356765.9, "close_time": 1766858399999, "quote_volume": 38574.5352, "trades": 1145, "taker_buy_base": 139808.7, "taker_buy_quote": 15118.9691 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.1076, "high": 0.1085, "low": 0.1069, "close": 0.1072, "volume": 346254.1, "close_time": 1766861999999, "quote_volume": 37232.63555, "trades": 1228, "taker_buy_base": 106310.4, "taker_buy_quote": 11438.08026 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.1073, "high": 0.1077, "low": 0.107, "close": 0.1073, "volume": 228480.4, "close_time": 1766865599999, "quote_volume": 24545.98023, "trades": 452, "taker_buy_base": 106830.2, "taker_buy_quote": 11480.46586 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1074, "high": 0.1074, "low": 0.1066, "close": 0.1067, "volume": 449507.5, "close_time": 1766869199999, "quote_volume": 48136.44715, "trades": 919, "taker_buy_base": 199584.7, "taker_buy_quote": 21377.165 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.1068, "high": 0.1078, "low": 0.1068, "close": 0.1077, "volume": 104230.2, "close_time": 1766872799999, "quote_volume": 11205.51614, "trades": 215, "taker_buy_base": 50380.6, "taker_buy_quote": 5414.67541 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.1077, "high": 0.1082, "low": 0.1059, "close": 0.1065, "volume": 490346.6, "close_time": 1766876399999, "quote_volume": 52535.41495, "trades": 1136, "taker_buy_base": 226343.7, "taker_buy_quote": 24274.86352 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.1066, "high": 0.1076, "low": 0.1056, "close": 0.1068, "volume": 1240626.0, "close_time": 1766879999999, "quote_volume": 131971.26897, "trades": 1981, "taker_buy_base": 645057.1, "taker_buy_quote": 68600.44499 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1069, "high": 0.1075, "low": 0.1068, "close": 0.1068, "volume": 334030.5, "close_time": 1766883599999, "quote_volume": 35763.93505, "trades": 524, "taker_buy_base": 208307.3, "taker_buy_quote": 22301.66209 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.1067, "high": 0.1069, "low": 0.1061, "close": 0.1065, "volume": 267415.2, "close_time": 1766887199999, "quote_volume": 28450.22288, "trades": 451, "taker_buy_base": 85001.2, "taker_buy_quote": 9043.80263 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.1065, "high": 0.1069, "low": 0.1057, "close": 0.106, "volume": 612823.7, "close_time": 1766890799999, "quote_volume": 65076.68578, "trades": 1279, "taker_buy_base": 104282.2, "taker_buy_quote": 11084.63619 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.1059, "high": 0.1066, "low": 0.1059, "close": 0.1064, "volume": 242393.4, "close_time": 1766894399999, "quote_volume": 25745.35382, "trades": 333, "taker_buy_base": 96347.8, "taker_buy_quote": 10235.11502 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1064, "high": 0.1066, "low": 0.106, "close": 0.1064, "volume": 237584.6, "close_time": 1766897999999, "quote_volume": 25264.19018, "trades": 221, "taker_buy_base": 77801.8, "taker_buy_quote": 8277.90727 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.1064, "high": 0.1064, "low": 0.1057, "close": 0.1057, "volume": 213790.6, "close_time": 1766901599999, "quote_volume": 22659.45693, "trades": 269, "taker_buy_base": 74704.2, "taker_buy_quote": 7921.38211 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.1058, "high": 0.1058, "low": 0.105, "close": 0.1052, "volume": 396727.5, "close_time": 1766905199999, "quote_volume": 41867.07084, "trades": 806, "taker_buy_base": 149692.8, "taker_buy_quote": 15801.87073 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.1052, "high": 0.1054, "low": 0.1046, "close": 0.105, "volume": 548954.0, "close_time": 1766908799999, "quote_volume": 57582.38098, "trades": 1318, "taker_buy_base": 222748.1, "taker_buy_quote": 23358.81471 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1051, "high": 0.1053, "low": 0.1045, "close": 0.1046, "volume": 396957.2, "close_time": 1766912399999, "quote_volume": 41636.2255, "trades": 1052, "taker_buy_base": 119637.6, "taker_buy_quote": 12560.12638 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.1046, "high": 0.1052, "low": 0.1044, "close": 0.105, "volume": 297023.5, "close_time": 1766915999999, "quote_volume": 31121.00311, "trades": 690, "taker_buy_base": 123964.2, "taker_buy_quote": 12994.45877 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.105, "high": 0.1053, "low": 0.1048, "close": 0.105, "volume": 137149.8, "close_time": 1766919599999, "quote_volume": 14417.63348, "trades": 295, "taker_buy_base": 40026.6, "taker_buy_quote": 4209.70143 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.1049, "high": 0.105, "low": 0.1045, "close": 0.1047, "volume": 265876.9, "close_time": 1766923199999, "quote_volume": 27878.62752, "trades": 393, "taker_buy_base": 84112.3, "taker_buy_quote": 8822.86102 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1048, "high": 0.105, "low": 0.1043, "close": 0.1043, "volume": 338314.2, "close_time": 1766926799999, "quote_volume": 35405.61888, "trades": 506, "taker_buy_base": 99322.1, "taker_buy_quote": 10394.62981 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.1043, "high": 0.1049, "low": 0.1039, "close": 0.1048, "volume": 309219.4, "close_time": 1766930399999, "quote_volume": 32266.23546, "trades": 981, "taker_buy_base": 81190.1, "taker_buy_quote": 8482.74476 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1036, "close": 0.1038, "volume": 537886.0, "close_time": 1766933999999, "quote_volume": 55954.73989, "trades": 1175, "taker_buy_base": 122756.3, "taker_buy_quote": 12779.17673 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.1038, "high": 0.1043, "low": 0.1036, "close": 0.1041, "volume": 588873.3, "close_time": 1766937599999, "quote_volume": 61190.51242, "trades": 1015, "taker_buy_base": 102292.8, "taker_buy_quote": 10637.24664 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1041, "high": 0.1053, "low": 0.1041, "close": 0.1049, "volume": 770420.9, "close_time": 1766941199999, "quote_volume": 80750.41977, "trades": 1699, "taker_buy_base": 294259.7, "taker_buy_quote": 30840.79267 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.105, "high": 0.1066, "low": 0.1045, "close": 0.106, "volume": 535769.7, "close_time": 1766944799999, "quote_volume": 56641.89096, "trades": 900, "taker_buy_base": 183020.1, "taker_buy_quote": 19354.35339 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.106, "high": 0.1061, "low": 0.1037, "close": 0.1039, "volume": 1294675.3, "close_time": 1766948399999, "quote_volume": 135659.72523, "trades": 1942, "taker_buy_base": 390991.0, "taker_buy_quote": 40931.29291 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1039, "high": 0.1042, "low": 0.1031, "close": 0.1034, "volume": 968007.3, "close_time": 1766951999999, "quote_volume": 100252.66528, "trades": 2819, "taker_buy_base": 246601.1, "taker_buy_quote": 25549.36455 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1034, "high": 0.104, "low": 0.1031, "close": 0.1036, "volume": 592146.7, "close_time": 1766955599999, "quote_volume": 61330.60738, "trades": 2037, "taker_buy_base": 166805.3, "taker_buy_quote": 17278.72409 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.1036, "high": 0.1036, "low": 0.1028, "close": 0.1032, "volume": 712340.3, "close_time": 1766959199999, "quote_volume": 73526.97371, "trades": 2093, "taker_buy_base": 211755.0, "taker_buy_quote": 21853.56002 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.1032, "high": 0.1047, "low": 0.1032, "close": 0.1047, "volume": 516351.9, "close_time": 1766962799999, "quote_volume": 53627.37058, "trades": 1084, "taker_buy_base": 276652.0, "taker_buy_quote": 28760.6448 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.1046, "high": 0.1048, "low": 0.1036, "close": 0.1047, "volume": 364900.3, "close_time": 1766966399999, "quote_volume": 38026.1583, "trades": 462, "taker_buy_base": 172519.4, "taker_buy_quote": 17983.35605 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1047, "high": 0.1064, "low": 0.1044, "close": 0.106, "volume": 724669.1, "close_time": 1766969999999, "quote_volume": 76308.34504, "trades": 832, "taker_buy_base": 322385.2, "taker_buy_quote": 33899.68317 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.106, "high": 0.1066, "low": 0.1053, "close": 0.1057, "volume": 395908.7, "close_time": 1766973599999, "quote_volume": 41914.9154, "trades": 612, "taker_buy_base": 174299.8, "taker_buy_quote": 18456.20478 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.1059, "high": 0.1085, "low": 0.1059, "close": 0.1084, "volume": 830237.0, "close_time": 1766977199999, "quote_volume": 89078.89793, "trades": 866, "taker_buy_base": 480441.4, "taker_buy_quote": 51561.75562 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.1084, "high": 0.1096, "low": 0.108, "close": 0.1086, "volume": 1221272.7, "close_time": 1766980799999, "quote_volume": 132882.02127, "trades": 2443, "taker_buy_base": 539869.7, "taker_buy_quote": 58775.14679 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1086, "high": 0.1091, "low": 0.1081, "close": 0.1084, "volume": 763617.0, "close_time": 1766984399999, "quote_volume": 82895.04884, "trades": 2081, "taker_buy_base": 273559.8, "taker_buy_quote": 29713.52768 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.1084, "high": 0.1091, "low": 0.108, "close": 0.109, "volume": 358363.4, "close_time": 1766987999999, "quote_volume": 38879.64778, "trades": 843, "taker_buy_base": 186229.1, "taker_buy_quote": 20209.14054 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.1089, "high": 0.1098, "low": 0.1083, "close": 0.1091, "volume": 704121.7, "close_time": 1766991599999, "quote_volume": 76732.97531, "trades": 1256, "taker_buy_base": 345179.7, "taker_buy_quote": 37650.92756 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.1092, "high": 0.1096, "low": 0.1081, "close": 0.1083, "volume": 854527.6, "close_time": 1766995199999, "quote_volume": 92808.12667, "trades": 1549, "taker_buy_base": 392104.5, "taker_buy_quote": 42586.61902 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1084, "high": 0.1089, "low": 0.1081, "close": 0.1083, "volume": 391753.7, "close_time": 1766998799999, "quote_volume": 42524.10782, "trades": 551, "taker_buy_base": 172548.8, "taker_buy_quote": 18732.41779 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1083, "high": 0.1093, "low": 0.108, "close": 0.1088, "volume": 1977986.0, "close_time": 1767002399999, "quote_volume": 214968.74485, "trades": 2257, "taker_buy_base": 1186830.6, "taker_buy_quote": 128990.18256 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1088, "high": 0.1135, "low": 0.1088, "close": 0.1103, "volume": 6201360.1, "close_time": 1767005999999, "quote_volume": 691667.4873, "trades": 8832, "taker_buy_base": 3515959.8, "taker_buy_quote": 392375.99089 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.1104, "high": 0.1107, "low": 0.1085, "close": 0.1095, "volume": 1599167.2, "close_time": 1767009599999, "quote_volume": 174949.5332, "trades": 2298, "taker_buy_base": 551050.0, "taker_buy_quote": 60301.20139 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1094, "high": 0.1114, "low": 0.108, "close": 0.1102, "volume": 3181741.6, "close_time": 1767013199999, "quote_volume": 350315.44882, "trades": 6005, "taker_buy_base": 1677757.5, "taker_buy_quote": 185027.22902 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.1101, "high": 0.116, "low": 0.1092, "close": 0.1099, "volume": 10015710.9, "close_time": 1767016799999, "quote_volume": 1122495.6827, "trades": 15672, "taker_buy_base": 5359061.9, "taker_buy_quote": 601508.50948 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1099, "high": 0.1099, "low": 0.1035, "close": 0.1048, "volume": 5132056.9, "close_time": 1767020399999, "quote_volume": 544587.78616, "trades": 8158, "taker_buy_base": 1666258.2, "taker_buy_quote": 176324.92415 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1047, "high": 0.1061, "low": 0.1041, "close": 0.1056, "volume": 1418460.1, "close_time": 1767023999999, "quote_volume": 149420.82039, "trades": 1784, "taker_buy_base": 760635.4, "taker_buy_quote": 80118.08113 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1056, "high": 0.107, "low": 0.1048, "close": 0.1062, "volume": 1155338.6, "close_time": 1767027599999, "quote_volume": 122373.13599, "trades": 1353, "taker_buy_base": 515503.0, "taker_buy_quote": 54606.67208 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1063, "high": 0.1071, "low": 0.1059, "close": 0.1069, "volume": 734479.2, "close_time": 1767031199999, "quote_volume": 78268.81532, "trades": 1122, "taker_buy_base": 371572.6, "taker_buy_quote": 39585.89517 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.1069, "high": 0.1081, "low": 0.1061, "close": 0.1062, "volume": 1060332.3, "close_time": 1767034799999, "quote_volume": 113632.05505, "trades": 846, "taker_buy_base": 604244.4, "taker_buy_quote": 64777.97875 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.1062, "high": 0.1086, "low": 0.1061, "close": 0.1085, "volume": 594312.2, "close_time": 1767038399999, "quote_volume": 63843.21158, "trades": 771, "taker_buy_base": 366698.2, "taker_buy_quote": 39369.18428 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1084, "high": 0.1086, "low": 0.1061, "close": 0.1066, "volume": 734468.7, "close_time": 1767041999999, "quote_volume": 78458.3414, "trades": 768, "taker_buy_base": 395451.5, "taker_buy_quote": 42226.75109 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1066, "high": 0.1085, "low": 0.1064, "close": 0.1083, "volume": 656474.8, "close_time": 1767045599999, "quote_volume": 70464.39322, "trades": 752, "taker_buy_base": 258864.2, "taker_buy_quote": 27796.15593 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.1082, "high": 0.1082, "low": 0.1066, "close": 0.1073, "volume": 257360.4, "close_time": 1767049199999, "quote_volume": 27619.96937, "trades": 479, "taker_buy_base": 95371.0, "taker_buy_quote": 10233.5707 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1067, "close": 0.1069, "volume": 240339.5, "close_time": 1767052799999, "quote_volume": 25738.73198, "trades": 400, "taker_buy_base": 163453.9, "taker_buy_quote": 17503.93224 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1069, "high": 0.1073, "low": 0.1052, "close": 0.1053, "volume": 555775.9, "close_time": 1767056399999, "quote_volume": 59066.96362, "trades": 939, "taker_buy_base": 242027.0, "taker_buy_quote": 25766.26877 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1023, "close": 0.1028, "volume": 1446983.8, "close_time": 1767059999999, "quote_volume": 150556.01515, "trades": 2088, "taker_buy_base": 569296.4, "taker_buy_quote": 59335.74031 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1028, "high": 0.1028, "low": 0.1001, "close": 0.1001, "volume": 1578418.9, "close_time": 1767063599999, "quote_volume": 159859.29087, "trades": 3046, "taker_buy_base": 415903.3, "taker_buy_quote": 42132.93141 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1003, "high": 0.1004, "low": 0.0991, "close": 0.1, "volume": 1563929.5, "close_time": 1767067199999, "quote_volume": 155961.20301, "trades": 2621, "taker_buy_base": 351368.1, "taker_buy_quote": 35044.3888 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1, "high": 0.1055, "low": 0.0998, "close": 0.1038, "volume": 6842075.6, "close_time": 1767070799999, "quote_volume": 699486.86199, "trades": 8854, "taker_buy_base": 4377721.9, "taker_buy_quote": 446805.41482 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.1038, "high": 0.1044, "low": 0.1019, "close": 0.1023, "volume": 2153826.6, "close_time": 1767074399999, "quote_volume": 222610.16266, "trades": 4294, "taker_buy_base": 1191984.9, "taker_buy_quote": 123170.62803 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.1025, "high": 0.1033, "low": 0.1025, "close": 0.1027, "volume": 728852.7, "close_time": 1767077999999, "quote_volume": 74982.23673, "trades": 1171, "taker_buy_base": 363957.3, "taker_buy_quote": 37440.43041 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1027, "high": 0.1041, "low": 0.1025, "close": 0.1037, "volume": 395473.2, "close_time": 1767081599999, "quote_volume": 40945.52814, "trades": 581, "taker_buy_base": 240134.7, "taker_buy_quote": 24863.2333 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1037, "high": 0.1056, "low": 0.1036, "close": 0.1051, "volume": 942365.4, "close_time": 1767085199999, "quote_volume": 98957.29945, "trades": 1755, "taker_buy_base": 502320.3, "taker_buy_quote": 52762.65077 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1052, "high": 0.1063, "low": 0.105, "close": 0.1057, "volume": 1246875.8, "close_time": 1767088799999, "quote_volume": 131676.38062, "trades": 2624, "taker_buy_base": 810183.4, "taker_buy_quote": 85561.93349 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1057, "high": 0.1067, "low": 0.1051, "close": 0.1065, "volume": 299105.9, "close_time": 1767092399999, "quote_volume": 31659.64207, "trades": 642, "taker_buy_base": 179894.7, "taker_buy_quote": 19053.87253 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1064, "high": 0.1067, "low": 0.1058, "close": 0.1064, "volume": 676284.6, "close_time": 1767095999999, "quote_volume": 71846.40949, "trades": 1638, "taker_buy_base": 375324.6, "taker_buy_quote": 39879.30333 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1064, "high": 0.1066, "low": 0.1052, "close": 0.106, "volume": 628225.5, "close_time": 1767099599999, "quote_volume": 66612.16128, "trades": 1249, "taker_buy_base": 281290.8, "taker_buy_quote": 29860.91901 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.1061, "high": 0.107, "low": 0.1055, "close": 0.1067, "volume": 636938.7, "close_time": 1767103199999, "quote_volume": 67695.13722, "trades": 947, "taker_buy_base": 406667.2, "taker_buy_quote": 43249.26597 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.1069, "high": 0.1079, "low": 0.1064, "close": 0.1073, "volume": 633157.7, "close_time": 1767106799999, "quote_volume": 67810.79098, "trades": 1283, "taker_buy_base": 375707.5, "taker_buy_quote": 40254.17887 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.1074, "high": 0.1092, "low": 0.1064, "close": 0.1084, "volume": 987529.2, "close_time": 1767110399999, "quote_volume": 106419.25298, "trades": 1715, "taker_buy_base": 604819.7, "taker_buy_quote": 65161.80764 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1084, "high": 0.109, "low": 0.1065, "close": 0.107, "volume": 970859.2, "close_time": 1767113999999, "quote_volume": 104467.56861, "trades": 1617, "taker_buy_base": 371759.9, "taker_buy_quote": 40024.74156 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.107, "high": 0.1076, "low": 0.1066, "close": 0.1074, "volume": 364198.2, "close_time": 1767117599999, "quote_volume": 39002.19024, "trades": 932, "taker_buy_base": 129944.4, "taker_buy_quote": 13928.52663 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.1073, "high": 0.1075, "low": 0.1065, "close": 0.1069, "volume": 237998.1, "close_time": 1767121199999, "quote_volume": 25430.7152, "trades": 592, "taker_buy_base": 107783.6, "taker_buy_quote": 11517.9422 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1057, "close": 0.1063, "volume": 529122.9, "close_time": 1767124799999, "quote_volume": 56148.62324, "trades": 1113, "taker_buy_base": 191173.0, "taker_buy_quote": 20295.63519 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1064, "high": 0.1071, "low": 0.1064, "close": 0.1065, "volume": 312272.4, "close_time": 1767128399999, "quote_volume": 33326.10994, "trades": 633, "taker_buy_base": 184051.2, "taker_buy_quote": 19649.31811 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1065, "high": 0.1075, "low": 0.1064, "close": 0.1073, "volume": 158887.3, "close_time": 1767131999999, "quote_volume": 17011.04956, "trades": 378, "taker_buy_base": 80768.0, "taker_buy_quote": 8649.63951 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.1072, "high": 0.1076, "low": 0.1064, "close": 0.1064, "volume": 145837.4, "close_time": 1767135599999, "quote_volume": 15578.66224, "trades": 362, "taker_buy_base": 65292.9, "taker_buy_quote": 6987.04816 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1064, "high": 0.1068, "low": 0.1062, "close": 0.1066, "volume": 143878.4, "close_time": 1767139199999, "quote_volume": 15318.32064, "trades": 431, "taker_buy_base": 63321.9, "taker_buy_quote": 6743.45569 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1065, "high": 0.1074, "low": 0.1063, "close": 0.1072, "volume": 138094.2, "close_time": 1767142799999, "quote_volume": 14754.21041, "trades": 268, "taker_buy_base": 72479.1, "taker_buy_quote": 7741.1349 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.1071, "high": 0.1079, "low": 0.1071, "close": 0.1076, "volume": 503812.7, "close_time": 1767146399999, "quote_volume": 54210.38401, "trades": 1286, "taker_buy_base": 326575.9, "taker_buy_quote": 35146.02912 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1076, "high": 0.1081, "low": 0.1065, "close": 0.1075, "volume": 1246687.3, "close_time": 1767149999999, "quote_volume": 133861.11505, "trades": 2845, "taker_buy_base": 606566.9, "taker_buy_quote": 65228.81434 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1076, "high": 0.108, "low": 0.1066, "close": 0.1069, "volume": 289476.4, "close_time": 1767153599999, "quote_volume": 31043.67659, "trades": 489, "taker_buy_base": 112737.6, "taker_buy_quote": 12116.89402 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1068, "high": 0.1068, "low": 0.105, "close": 0.1051, "volume": 525342.1, "close_time": 1767157199999, "quote_volume": 55521.30411, "trades": 962, "taker_buy_base": 208355.5, "taker_buy_quote": 21993.02141 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1052, "high": 0.1054, "low": 0.1047, "close": 0.1047, "volume": 252409.6, "close_time": 1767160799999, "quote_volume": 26507.74827, "trades": 593, "taker_buy_base": 114349.1, "taker_buy_quote": 12018.05207 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.1047, "high": 0.1054, "low": 0.1042, "close": 0.1051, "volume": 545433.7, "close_time": 1767164399999, "quote_volume": 57159.64256, "trades": 710, "taker_buy_base": 306864.1, "taker_buy_quote": 32170.08677 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.1051, "high": 0.1054, "low": 0.1045, "close": 0.1046, "volume": 153380.0, "close_time": 1767167999999, "quote_volume": 16094.93403, "trades": 398, "taker_buy_base": 49522.3, "taker_buy_quote": 5196.96107 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1046, "high": 0.1052, "low": 0.1045, "close": 0.1047, "volume": 143179.1, "close_time": 1767171599999, "quote_volume": 15010.00451, "trades": 408, "taker_buy_base": 33003.5, "taker_buy_quote": 3466.81321 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1047, "high": 0.1052, "low": 0.1035, "close": 0.1044, "volume": 777319.0, "close_time": 1767175199999, "quote_volume": 81099.53995, "trades": 1329, "taker_buy_base": 354010.2, "taker_buy_quote": 36941.90579 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1044, "high": 0.1045, "low": 0.1027, "close": 0.103, "volume": 1037717.3, "close_time": 1767178799999, "quote_volume": 107175.98945, "trades": 1088, "taker_buy_base": 454059.5, "taker_buy_quote": 46890.67023 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1031, "high": 0.1035, "low": 0.1027, "close": 0.1032, "volume": 565442.3, "close_time": 1767182399999, "quote_volume": 58304.59875, "trades": 1318, "taker_buy_base": 149652.6, "taker_buy_quote": 15445.54708 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1032, "high": 0.1032, "low": 0.1019, "close": 0.102, "volume": 832899.4, "close_time": 1767185999999, "quote_volume": 85433.82861, "trades": 1185, "taker_buy_base": 200137.2, "taker_buy_quote": 20510.35368 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.102, "high": 0.1028, "low": 0.1018, "close": 0.1027, "volume": 280609.6, "close_time": 1767189599999, "quote_volume": 28705.02144, "trades": 569, "taker_buy_base": 121969.2, "taker_buy_quote": 12471.15447 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.1028, "high": 0.1036, "low": 0.1018, "close": 0.102, "volume": 758791.1, "close_time": 1767193199999, "quote_volume": 77904.03791, "trades": 1417, "taker_buy_base": 301958.2, "taker_buy_quote": 31032.79087 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.102, "high": 0.1022, "low": 0.1015, "close": 0.1017, "volume": 351128.3, "close_time": 1767196799999, "quote_volume": 35759.00448, "trades": 984, "taker_buy_base": 68389.2, "taker_buy_quote": 6967.72103 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1017, "high": 0.1019, "low": 0.1007, "close": 0.1015, "volume": 432881.7, "close_time": 1767200399999, "quote_volume": 43893.24142, "trades": 680, "taker_buy_base": 205019.3, "taker_buy_quote": 20797.82308 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.1015, "high": 0.1023, "low": 0.101, "close": 0.1011, "volume": 280848.4, "close_time": 1767203999999, "quote_volume": 28477.35583, "trades": 446, "taker_buy_base": 115140.6, "taker_buy_quote": 11684.98231 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1012, "high": 0.1018, "low": 0.101, "close": 0.1017, "volume": 130816.3, "close_time": 1767207599999, "quote_volume": 13253.54831, "trades": 263, "taker_buy_base": 74041.3, "taker_buy_quote": 7506.36411 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1016, "high": 0.1021, "low": 0.1012, "close": 0.102, "volume": 118813.5, "close_time": 1767211199999, "quote_volume": 12079.7852, "trades": 287, "taker_buy_base": 82767.9, "taker_buy_quote": 8414.69277 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.102, "high": 0.1021, "low": 0.101, "close": 0.102, "volume": 202531.5, "close_time": 1767214799999, "quote_volume": 20574.69964, "trades": 388, "taker_buy_base": 77227.8, "taker_buy_quote": 7855.41111 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.102, "high": 0.1021, "low": 0.1015, "close": 0.1016, "volume": 112758.9, "close_time": 1767218399999, "quote_volume": 11477.76248, "trades": 224, "taker_buy_base": 58709.2, "taker_buy_quote": 5975.28475 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.1016, "high": 0.102, "low": 0.1013, "close": 0.1014, "volume": 119558.4, "close_time": 1767221999999, "quote_volume": 12152.29282, "trades": 288, "taker_buy_base": 39257.1, "taker_buy_quote": 3992.15364 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.1014, "high": 0.1015, "low": 0.1011, "close": 0.1013, "volume": 124483.7, "close_time": 1767225599999, "quote_volume": 12604.70958, "trades": 217, "taker_buy_base": 42375.1, "taker_buy_quote": 4292.04608 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1014, "high": 0.1014, "low": 0.1008, "close": 0.101, "volume": 306355.2, "close_time": 1767229199999, "quote_volume": 30971.64688, "trades": 591, "taker_buy_base": 139278.6, "taker_buy_quote": 14087.89859 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.101, "high": 0.1011, "low": 0.1006, "close": 0.1009, "volume": 222723.1, "close_time": 1767232799999, "quote_volume": 22458.58914, "trades": 432, "taker_buy_base": 104074.6, "taker_buy_quote": 10495.18051 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.101, "high": 0.1015, "low": 0.1007, "close": 0.1012, "volume": 329114.3, "close_time": 1767236399999, "quote_volume": 33264.38327, "trades": 675, "taker_buy_base": 138510.3, "taker_buy_quote": 14002.38672 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.1013, "high": 0.1026, "low": 0.1013, "close": 0.1017, "volume": 275452.0, "close_time": 1767239999999, "quote_volume": 28107.69657, "trades": 585, "taker_buy_base": 179188.2, "taker_buy_quote": 18287.59905 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1018, "high": 0.102, "low": 0.1013, "close": 0.102, "volume": 92645.0, "close_time": 1767243599999, "quote_volume": 9417.98947, "trades": 192, "taker_buy_base": 59995.8, "taker_buy_quote": 6101.19154 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.102, "high": 0.1035, "low": 0.1017, "close": 0.1031, "volume": 300803.5, "close_time": 1767247199999, "quote_volume": 30889.08811, "trades": 416, "taker_buy_base": 191894.7, "taker_buy_quote": 19708.25164 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.103, "high": 0.1041, "low": 0.103, "close": 0.1034, "volume": 179217.9, "close_time": 1767250799999, "quote_volume": 18566.43995, "trades": 442, "taker_buy_base": 89884.2, "taker_buy_quote": 9311.3437 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.1035, "high": 0.1037, "low": 0.1027, "close": 0.1035, "volume": 476399.8, "close_time": 1767254399999, "quote_volume": 49147.66712, "trades": 408, "taker_buy_base": 298480.2, "taker_buy_quote": 30802.98153 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1035, "high": 0.1042, "low": 0.1031, "close": 0.1038, "volume": 518440.7, "close_time": 1767257999999, "quote_volume": 53696.74393, "trades": 610, "taker_buy_base": 346880.5, "taker_buy_quote": 35931.56056 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.1038, "high": 0.1058, "low": 0.1037, "close": 0.1046, "volume": 580675.5, "close_time": 1767261599999, "quote_volume": 60953.10276, "trades": 607, "taker_buy_base": 262684.9, "taker_buy_quote": 27593.20979 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.1045, "high": 0.1075, "low": 0.1041, "close": 0.1075, "volume": 1037058.6, "close_time": 1767265199999, "quote_volume": 109797.22313, "trades": 990, "taker_buy_base": 669359.1, "taker_buy_quote": 70871.70497 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1076, "high": 0.1091, "low": 0.1065, "close": 0.1088, "volume": 2091903.0, "close_time": 1767268799999, "quote_volume": 226176.0194, "trades": 2442, "taker_buy_base": 1312664.0, "taker_buy_quote": 142180.38372 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1088, "high": 0.1107, "low": 0.1073, "close": 0.1079, "volume": 2713464.1, "close_time": 1767272399999, "quote_volume": 295651.4133, "trades": 4251, "taker_buy_base": 1220325.2, "taker_buy_quote": 132998.13962 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.1079, "high": 0.1096, "low": 0.1076, "close": 0.109, "volume": 730109.4, "close_time": 1767275999999, "quote_volume": 79182.02483, "trades": 1908, "taker_buy_base": 252274.0, "taker_buy_quote": 27368.21276 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1091, "high": 0.1091, "low": 0.1074, "close": 0.1079, "volume": 1190862.0, "close_time": 1767279599999, "quote_volume": 129144.40819, "trades": 2101, "taker_buy_base": 495565.8, "taker_buy_quote": 53753.42229 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.1078, "high": 0.1083, "low": 0.1069, "close": 0.1078, "volume": 1409811.3, "close_time": 1767283199999, "quote_volume": 151549.54887, "trades": 2066, "taker_buy_base": 515272.1, "taker_buy_quote": 55368.7315 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1077, "high": 0.1085, "low": 0.1076, "close": 0.1079, "volume": 575204.0, "close_time": 1767286799999, "quote_volume": 62168.17954, "trades": 1247, "taker_buy_base": 222545.8, "taker_buy_quote": 24053.30892 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.1079, "high": 0.1086, "low": 0.1078, "close": 0.108, "volume": 249115.1, "close_time": 1767290399999, "quote_volume": 26927.86083, "trades": 717, "taker_buy_base": 80289.9, "taker_buy_quote": 8677.7323 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.1079, "high": 0.1087, "low": 0.1077, "close": 0.1084, "volume": 259581.1, "close_time": 1767293999999, "quote_volume": 28095.41538, "trades": 659, "taker_buy_base": 90759.4, "taker_buy_quote": 9841.26355 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.1084, "high": 0.109, "low": 0.108, "close": 0.109, "volume": 398562.6, "close_time": 1767297599999, "quote_volume": 43300.82265, "trades": 683, "taker_buy_base": 196691.1, "taker_buy_quote": 21398.90724 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.109, "high": 0.1095, "low": 0.1079, "close": 0.1079, "volume": 400945.5, "close_time": 1767301199999, "quote_volume": 43592.57768, "trades": 927, "taker_buy_base": 106843.2, "taker_buy_quote": 11629.62311 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.1079, "high": 0.1083, "low": 0.1077, "close": 0.1077, "volume": 155295.1, "close_time": 1767304799999, "quote_volume": 16760.03394, "trades": 543, "taker_buy_base": 35187.2, "taker_buy_quote": 3797.59679 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.1077, "high": 0.1081, "low": 0.1071, "close": 0.1075, "volume": 142142.0, "close_time": 1767308399999, "quote_volume": 15289.51245, "trades": 555, "taker_buy_base": 38468.2, "taker_buy_quote": 4139.54954 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.1075, "high": 0.109, "low": 0.1067, "close": 0.1083, "volume": 844057.4, "close_time": 1767311999999, "quote_volume": 90909.5196, "trades": 1740, "taker_buy_base": 495620.5, "taker_buy_quote": 53416.38507 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1082, "high": 0.1088, "low": 0.1072, "close": 0.1073, "volume": 264900.7, "close_time": 1767315599999, "quote_volume": 28564.56956, "trades": 976, "taker_buy_base": 56840.7, "taker_buy_quote": 6132.52289 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.1073, "high": 0.1073, "low": 0.1066, "close": 0.1066, "volume": 340008.3, "close_time": 1767319199999, "quote_volume": 36340.74327, "trades": 900, "taker_buy_base": 79499.1, "taker_buy_quote": 8497.06522 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.1066, "high": 0.1068, "low": 0.1057, "close": 0.1058, "volume": 485706.6, "close_time": 1767322799999, "quote_volume": 51572.6478, "trades": 1352, "taker_buy_base": 161150.4, "taker_buy_quote": 17131.93481 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.1057, "high": 0.1059, "low": 0.1045, "close": 0.1045, "volume": 541124.5, "close_time": 1767326399999, "quote_volume": 56941.27228, "trades": 1636, "taker_buy_base": 143725.6, "taker_buy_quote": 15125.52018 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1047, "high": 0.1049, "low": 0.1037, "close": 0.1038, "volume": 474127.8, "close_time": 1767329999999, "quote_volume": 49308.92551, "trades": 1832, "taker_buy_base": 106386.8, "taker_buy_quote": 11062.52682 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.1038, "high": 0.1043, "low": 0.1032, "close": 0.104, "volume": 616311.3, "close_time": 1767333599999, "quote_volume": 63874.10239, "trades": 1774, "taker_buy_base": 212452.2, "taker_buy_quote": 22046.48424 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.104, "high": 0.1044, "low": 0.1033, "close": 0.1035, "volume": 974838.1, "close_time": 1767337199999, "quote_volume": 101225.81249, "trades": 2377, "taker_buy_base": 414521.2, "taker_buy_quote": 43035.48211 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.1035, "high": 0.104, "low": 0.1029, "close": 0.104, "volume": 886818.8, "close_time": 1767340799999, "quote_volume": 91770.02995, "trades": 1786, "taker_buy_base": 304677.6, "taker_buy_quote": 31544.68408 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.104, "high": 0.1054, "low": 0.1039, "close": 0.1046, "volume": 1065532.0, "close_time": 1767344399999, "quote_volume": 111488.97768, "trades": 1970, "taker_buy_base": 440131.3, "taker_buy_quote": 46054.7707 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.1046, "high": 0.1055, "low": 0.1042, "close": 0.1048, "volume": 940147.1, "close_time": 1767347999999, "quote_volume": 98664.75187, "trades": 983, "taker_buy_base": 379156.4, "taker_buy_quote": 39800.71491 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.1049, "high": 0.1075, "low": 0.1044, "close": 0.1064, "volume": 1233884.3, "close_time": 1767351599999, "quote_volume": 130562.18188, "trades": 1960, "taker_buy_base": 574902.1, "taker_buy_quote": 60869.16407 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.1064, "high": 0.1068, "low": 0.1053, "close": 0.1054, "volume": 696843.3, "close_time": 1767355199999, "quote_volume": 73992.99813, "trades": 910, "taker_buy_base": 337584.2, "taker_buy_quote": 35850.65878 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1045, "close": 0.1054, "volume": 610214.8, "close_time": 1767358799999, "quote_volume": 64011.82211, "trades": 839, "taker_buy_base": 296906.0, "taker_buy_quote": 31151.95778 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.1053, "high": 0.1057, "low": 0.1046, "close": 0.1046, "volume": 381487.4, "close_time": 1767362399999, "quote_volume": 40108.35711, "trades": 616, "taker_buy_base": 194458.9, "taker_buy_quote": 20451.37377 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.1046, "high": 0.1065, "low": 0.1041, "close": 0.1061, "volume": 1005229.9, "close_time": 1767365999999, "quote_volume": 105418.65942, "trades": 1201, "taker_buy_base": 524066.6, "taker_buy_quote": 54948.40795 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.1061, "high": 0.1062, "low": 0.1048, "close": 0.1055, "volume": 561942.9, "close_time": 1767369599999, "quote_volume": 59298.59985, "trades": 993, "taker_buy_base": 240710.3, "taker_buy_quote": 25400.66003 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1055, "high": 0.1089, "low": 0.1048, "close": 0.1086, "volume": 975028.0, "close_time": 1767373199999, "quote_volume": 104769.09812, "trades": 1238, "taker_buy_base": 482384.1, "taker_buy_quote": 51826.31916 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.1085, "high": 0.1091, "low": 0.1072, "close": 0.1072, "volume": 823776.0, "close_time": 1767376799999, "quote_volume": 89239.22285, "trades": 1313, "taker_buy_base": 388341.5, "taker_buy_quote": 42066.68132 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.1072, "high": 0.1076, "low": 0.1069, "close": 0.1071, "volume": 443698.6, "close_time": 1767380399999, "quote_volume": 47569.729, "trades": 717, "taker_buy_base": 216728.0, "taker_buy_quote": 23229.76652 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.1072, "high": 0.108, "low": 0.1071, "close": 0.1076, "volume": 332174.9, "close_time": 1767383999999, "quote_volume": 35733.51636, "trades": 615, "taker_buy_base": 168076.4, "taker_buy_quote": 18070.74552 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1077, "high": 0.1079, "low": 0.1074, "close": 0.1075, "volume": 187671.3, "close_time": 1767387599999, "quote_volume": 20204.1083, "trades": 423, "taker_buy_base": 68784.3, "taker_buy_quote": 7405.97831 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.1076, "high": 0.1086, "low": 0.1076, "close": 0.1083, "volume": 241375.5, "close_time": 1767391199999, "quote_volume": 26127.64072, "trades": 578, "taker_buy_base": 96672.5, "taker_buy_quote": 10462.99901 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1073, "close": 0.1074, "volume": 250072.9, "close_time": 1767394799999, "quote_volume": 26959.40801, "trades": 548, "taker_buy_base": 95673.1, "taker_buy_quote": 10321.86732 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.1074, "high": 0.1076, "low": 0.107, "close": 0.1074, "volume": 248523.5, "close_time": 1767398399999, "quote_volume": 26680.36786, "trades": 707, "taker_buy_base": 98782.5, "taker_buy_quote": 10610.65473 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1075, "high": 0.1078, "low": 0.1063, "close": 0.1066, "volume": 774514.2, "close_time": 1767401999999, "quote_volume": 82780.83748, "trades": 1143, "taker_buy_base": 286560.7, "taker_buy_quote": 30605.13288 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.1066, "high": 0.1068, "low": 0.1053, "close": 0.1057, "volume": 605295.8, "close_time": 1767405599999, "quote_volume": 64092.00903, "trades": 1507, "taker_buy_base": 257022.8, "taker_buy_quote": 27216.8543 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.1057, "high": 0.1072, "low": 0.105, "close": 0.107, "volume": 829664.5, "close_time": 1767409199999, "quote_volume": 88008.54684, "trades": 1717, "taker_buy_base": 474465.7, "taker_buy_quote": 50357.22709 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.107, "high": 0.1095, "low": 0.107, "close": 0.109, "volume": 1361704.0, "close_time": 1767412799999, "quote_volume": 147544.04844, "trades": 1639, "taker_buy_base": 832305.9, "taker_buy_quote": 90178.5975 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.109, "high": 0.1109, "low": 0.1086, "close": 0.1095, "volume": 1694643.2, "close_time": 1767416399999, "quote_volume": 186220.00218, "trades": 2151, "taker_buy_base": 867629.6, "taker_buy_quote": 95333.01482 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.1096, "high": 0.1097, "low": 0.1077, "close": 0.1081, "volume": 689983.0, "close_time": 1767419999999, "quote_volume": 74857.9079, "trades": 2084, "taker_buy_base": 165815.3, "taker_buy_quote": 17976.99504 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.1082, "high": 0.1085, "low": 0.1071, "close": 0.1076, "volume": 610228.9, "close_time": 1767423599999, "quote_volume": 65773.14389, "trades": 986, "taker_buy_base": 278331.3, "taker_buy_quote": 30009.45138 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1055, "close": 0.1057, "volume": 853402.9, "close_time": 1767427199999, "quote_volume": 90630.6033, "trades": 1485, "taker_buy_base": 313628.6, "taker_buy_quote": 33338.43854 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1057, "high": 0.1085, "low": 0.1052, "close": 0.1076, "volume": 553958.9, "close_time": 1767430799999, "quote_volume": 59137.82532, "trades": 1381, "taker_buy_base": 328846.0, "taker_buy_quote": 35126.88926 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.1076, "high": 0.1094, "low": 0.1075, "close": 0.1086, "volume": 863043.8, "close_time": 1767434399999, "quote_volume": 93697.2725, "trades": 1424, "taker_buy_base": 494383.8, "taker_buy_quote": 53652.67326 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.1086, "high": 0.109, "low": 0.1075, "close": 0.108, "volume": 564400.2, "close_time": 1767437999999, "quote_volume": 61052.25053, "trades": 1193, "taker_buy_base": 187296.2, "taker_buy_quote": 20269.86547 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.108, "high": 0.109, "low": 0.1075, "close": 0.1088, "volume": 459109.8, "close_time": 1767441599999, "quote_volume": 49695.12437, "trades": 811, "taker_buy_base": 244345.6, "taker_buy_quote": 26455.14332 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1088, "high": 0.1093, "low": 0.1081, "close": 0.1086, "volume": 514848.3, "close_time": 1767445199999, "quote_volume": 55977.57292, "trades": 1223, "taker_buy_base": 215227.8, "taker_buy_quote": 23408.22043 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.1086, "high": 0.1108, "low": 0.1049, "close": 0.1059, "volume": 4447824.8, "close_time": 1767448799999, "quote_volume": 476662.09369, "trades": 5703, "taker_buy_base": 1779539.4, "taker_buy_quote": 190886.15522 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.1057, "high": 0.107, "low": 0.1053, "close": 0.1059, "volume": 1285813.5, "close_time": 1767452399999, "quote_volume": 136509.84851, "trades": 2128, "taker_buy_base": 506071.3, "taker_buy_quote": 53710.34469 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.1059, "high": 0.106, "low": 0.105, "close": 0.1057, "volume": 607301.7, "close_time": 1767455999999, "quote_volume": 64141.70667, "trades": 1375, "taker_buy_base": 217406.7, "taker_buy_quote": 22985.00135 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1057, "high": 0.1069, "low": 0.1054, "close": 0.1068, "volume": 691427.0, "close_time": 1767459599999, "quote_volume": 73342.62612, "trades": 776, "taker_buy_base": 429984.6, "taker_buy_quote": 45638.46566 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.1069, "high": 0.107, "low": 0.1047, "close": 0.1051, "volume": 1101579.8, "close_time": 1767463199999, "quote_volume": 116149.70829, "trades": 1463, "taker_buy_base": 388115.8, "taker_buy_quote": 40949.4391 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.1052, "high": 0.1052, "low": 0.1038, "close": 0.1045, "volume": 956113.5, "close_time": 1767466799999, "quote_volume": 99848.08698, "trades": 1941, "taker_buy_base": 308543.0, "taker_buy_quote": 32228.21173 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.1045, "high": 0.1051, "low": 0.1041, "close": 0.1042, "volume": 247782.4, "close_time": 1767470399999, "quote_volume": 25908.01488, "trades": 528, "taker_buy_base": 84192.9, "taker_buy_quote": 8809.8179 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1043, "high": 0.1047, "low": 0.1038, "close": 0.1041, "volume": 513930.2, "close_time": 1767473999999, "quote_volume": 53570.51769, "trades": 767, "taker_buy_base": 306410.5, "taker_buy_quote": 31951.19303 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.1041, "high": 0.1051, "low": 0.1035, "close": 0.1048, "volume": 764727.5, "close_time": 1767477599999, "quote_volume": 79818.08012, "trades": 903, "taker_buy_base": 274874.1, "taker_buy_quote": 28675.33113 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.1048, "high": 0.1057, "low": 0.1046, "close": 0.1053, "volume": 265931.4, "close_time": 1767481199999, "quote_volume": 27945.57573, "trades": 453, "taker_buy_base": 96543.6, "taker_buy_quote": 10145.15524 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1048, "close": 0.105, "volume": 253575.7, "close_time": 1767484799999, "quote_volume": 26628.72635, "trades": 734, "taker_buy_base": 75096.6, "taker_buy_quote": 7890.12388 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.105, "high": 0.1072, "low": 0.105, "close": 0.1068, "volume": 562718.6, "close_time": 1767488399999, "quote_volume": 59828.21524, "trades": 1047, "taker_buy_base": 304604.2, "taker_buy_quote": 32398.55458 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.1068, "high": 0.1085, "low": 0.1065, "close": 0.1071, "volume": 733890.3, "close_time": 1767491999999, "quote_volume": 78951.37763, "trades": 1350, "taker_buy_base": 325818.5, "taker_buy_quote": 35059.93057 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.107, "high": 0.1071, "low": 0.1066, "close": 0.1068, "volume": 494940.1, "close_time": 1767495599999, "quote_volume": 52889.35565, "trades": 521, "taker_buy_base": 104025.5, "taker_buy_quote": 11114.52426 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.1067, "high": 0.1079, "low": 0.1066, "close": 0.1078, "volume": 317534.7, "close_time": 1767499199999, "quote_volume": 34073.64346, "trades": 547, "taker_buy_base": 175865.5, "taker_buy_quote": 18881.03804 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1076, "high": 0.1085, "low": 0.1071, "close": 0.1074, "volume": 397822.8, "close_time": 1767502799999, "quote_volume": 42854.72525, "trades": 756, "taker_buy_base": 184718.2, "taker_buy_quote": 19906.37692 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.1074, "high": 0.1085, "low": 0.107, "close": 0.108, "volume": 1082901.5, "close_time": 1767506399999, "quote_volume": 116865.8064, "trades": 1226, "taker_buy_base": 583450.3, "taker_buy_quote": 62982.98549 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.108, "high": 0.1082, "low": 0.1067, "close": 0.1068, "volume": 623227.4, "close_time": 1767509999999, "quote_volume": 66779.81621, "trades": 1453, "taker_buy_base": 84825.0, "taker_buy_quote": 9112.26078 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1058, "close": 0.1061, "volume": 966501.3, "close_time": 1767513599999, "quote_volume": 102628.2352, "trades": 2428, "taker_buy_base": 234618.5, "taker_buy_quote": 24908.25855 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1062, "high": 0.1067, "low": 0.1056, "close": 0.1067, "volume": 355485.5, "close_time": 1767517199999, "quote_volume": 37687.73865, "trades": 1067, "taker_buy_base": 118922.0, "taker_buy_quote": 12619.3908 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.1067, "high": 0.1077, "low": 0.1065, "close": 0.1077, "volume": 177170.9, "close_time": 1767520799999, "quote_volume": 18981.10123, "trades": 466, "taker_buy_base": 120349.1, "taker_buy_quote": 12902.33014 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.1078, "high": 0.1088, "low": 0.1076, "close": 0.1083, "volume": 311460.4, "close_time": 1767524399999, "quote_volume": 33751.92274, "trades": 698, "taker_buy_base": 180900.3, "taker_buy_quote": 19601.39963 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.1084, "high": 0.1085, "low": 0.1076, "close": 0.108, "volume": 256161.4, "close_time": 1767527999999, "quote_volume": 27670.28016, "trades": 388, "taker_buy_base": 153165.7, "taker_buy_quote": 16544.91082 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.108, "high": 0.1098, "low": 0.1075, "close": 0.109, "volume": 1200831.9, "close_time": 1767531599999, "quote_volume": 130598.22005, "trades": 2373, "taker_buy_base": 613400.3, "taker_buy_quote": 66696.78364 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.109, "high": 0.1094, "low": 0.1084, "close": 0.109, "volume": 484187.8, "close_time": 1767535199999, "quote_volume": 52711.66499, "trades": 1322, "taker_buy_base": 179358.9, "taker_buy_quote": 19535.72549 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.1091, "high": 0.1094, "low": 0.1083, "close": 0.1091, "volume": 392898.9, "close_time": 1767538799999, "quote_volume": 42778.4443, "trades": 1254, "taker_buy_base": 199380.8, "taker_buy_quote": 21721.00273 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.1091, "high": 0.1102, "low": 0.1077, "close": 0.1096, "volume": 1402216.3, "close_time": 1767542399999, "quote_volume": 152741.38259, "trades": 2913, "taker_buy_base": 570777.0, "taker_buy_quote": 62129.15855 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1097, "high": 0.1102, "low": 0.1079, "close": 0.109, "volume": 1698741.3, "close_time": 1767545999999, "quote_volume": 185097.26912, "trades": 3363, "taker_buy_base": 567249.3, "taker_buy_quote": 61868.7651 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.1089, "high": 0.1115, "low": 0.1085, "close": 0.1113, "volume": 1428586.9, "close_time": 1767549599999, "quote_volume": 157775.04293, "trades": 2416, "taker_buy_base": 775830.4, "taker_buy_quote": 85706.68546 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.1115, "high": 0.1116, "low": 0.1096, "close": 0.1104, "volume": 670137.5, "close_time": 1767553199999, "quote_volume": 74013.95842, "trades": 2069, "taker_buy_base": 216884.6, "taker_buy_quote": 23967.25077 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.1104, "high": 0.1104, "low": 0.1093, "close": 0.1097, "volume": 292616.1, "close_time": 1767556799999, "quote_volume": 32168.81387, "trades": 999, "taker_buy_base": 66351.5, "taker_buy_quote": 7296.70265 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1097, "high": 0.1106, "low": 0.1094, "close": 0.11, "volume": 227154.0, "close_time": 1767560399999, "quote_volume": 24981.96464, "trades": 601, "taker_buy_base": 80506.2, "taker_buy_quote": 8860.24723 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.11, "high": 0.1108, "low": 0.1084, "close": 0.109, "volume": 465419.7, "close_time": 1767563999999, "quote_volume": 50945.60232, "trades": 1060, "taker_buy_base": 206638.9, "taker_buy_quote": 22632.09024 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.1091, "high": 0.1091, "low": 0.1079, "close": 0.1083, "volume": 297347.8, "close_time": 1767567599999, "quote_volume": 32252.3893, "trades": 839, "taker_buy_base": 84270.6, "taker_buy_quote": 9146.74369 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.1083, "high": 0.1091, "low": 0.1068, "close": 0.1086, "volume": 1253004.5, "close_time": 1767571199999, "quote_volume": 135360.57994, "trades": 2471, "taker_buy_base": 533529.2, "taker_buy_quote": 57678.10469 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1087, "high": 0.1097, "low": 0.1073, "close": 0.1085, "volume": 1274703.6, "close_time": 1767574799999, "quote_volume": 138064.16117, "trades": 2028, "taker_buy_base": 681102.6, "taker_buy_quote": 73779.94799 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.1086, "high": 0.11, "low": 0.1083, "close": 0.1095, "volume": 444204.4, "close_time": 1767578399999, "quote_volume": 48474.20592, "trades": 948, "taker_buy_base": 193895.1, "taker_buy_quote": 21174.40862 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.1095, "high": 0.1099, "low": 0.1084, "close": 0.1093, "volume": 647895.9, "close_time": 1767581999999, "quote_volume": 70700.24525, "trades": 1032, "taker_buy_base": 393001.1, "taker_buy_quote": 42884.7077 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.1094, "high": 0.1098, "low": 0.1059, "close": 0.1065, "volume": 2320683.4, "close_time": 1767585599999, "quote_volume": 249209.17407, "trades": 3268, "taker_buy_base": 1015213.5, "taker_buy_quote": 108809.71459 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1065, "high": 0.1068, "low": 0.1047, "close": 0.1064, "volume": 1400570.4, "close_time": 1767589199999, "quote_volume": 148116.14704, "trades": 2137, "taker_buy_base": 594462.1, "taker_buy_quote": 62937.00253 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.1064, "high": 0.1081, "low": 0.1062, "close": 0.1077, "volume": 467786.3, "close_time": 1767592799999, "quote_volume": 50231.30831, "trades": 686, "taker_buy_base": 287009.5, "taker_buy_quote": 30793.32981 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.1077, "high": 0.1077, "low": 0.1064, "close": 0.1069, "volume": 729814.6, "close_time": 1767596399999, "quote_volume": 78091.20074, "trades": 898, "taker_buy_base": 288194.5, "taker_buy_quote": 30824.95506 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.1068, "high": 0.1084, "low": 0.1067, "close": 0.1084, "volume": 903596.6, "close_time": 1767599999999, "quote_volume": 97004.91798, "trades": 1036, "taker_buy_base": 364730.6, "taker_buy_quote": 39143.23358 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1085, "high": 0.1089, "low": 0.1066, "close": 0.107, "volume": 1392763.7, "close_time": 1767603599999, "quote_volume": 149626.84643, "trades": 1767, "taker_buy_base": 685731.8, "taker_buy_quote": 73717.46481 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.107, "high": 0.1075, "low": 0.1063, "close": 0.1073, "volume": 680639.2, "close_time": 1767607199999, "quote_volume": 72733.96114, "trades": 1132, "taker_buy_base": 350231.6, "taker_buy_quote": 37440.51664 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.1073, "high": 0.1075, "low": 0.1068, "close": 0.1075, "volume": 234433.2, "close_time": 1767610799999, "quote_volume": 25136.16751, "trades": 316, "taker_buy_base": 141968.6, "taker_buy_quote": 15219.77457 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1065, "close": 0.1076, "volume": 377277.7, "close_time": 1767614399999, "quote_volume": 40405.99463, "trades": 573, "taker_buy_base": 230523.2, "taker_buy_quote": 24679.42035 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1075, "high": 0.1076, "low": 0.1064, "close": 0.1074, "volume": 655025.3, "close_time": 1767617999999, "quote_volume": 70105.6823, "trades": 658, "taker_buy_base": 288788.8, "taker_buy_quote": 30930.95002 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.1073, "high": 0.1073, "low": 0.1063, "close": 0.1065, "volume": 948237.8, "close_time": 1767621599999, "quote_volume": 101195.87497, "trades": 1710, "taker_buy_base": 462206.1, "taker_buy_quote": 49352.04648 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.1065, "high": 0.1083, "low": 0.1061, "close": 0.1081, "volume": 1572209.4, "close_time": 1767625199999, "quote_volume": 168347.06557, "trades": 2051, "taker_buy_base": 795302.8, "taker_buy_quote": 85231.24781 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.1081, "high": 0.1093, "low": 0.107, "close": 0.1088, "volume": 1159892.7, "close_time": 1767628799999, "quote_volume": 125312.69914, "trades": 1036, "taker_buy_base": 600163.3, "taker_buy_quote": 64916.6027 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1088, "high": 0.1091, "low": 0.1082, "close": 0.1085, "volume": 908532.4, "close_time": 1767632399999, "quote_volume": 98696.52187, "trades": 1003, "taker_buy_base": 399477.8, "taker_buy_quote": 43389.26529 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.1085, "high": 0.1094, "low": 0.1077, "close": 0.1092, "volume": 522870.9, "close_time": 1767635999999, "quote_volume": 56735.37475, "trades": 815, "taker_buy_base": 291853.6, "taker_buy_quote": 31678.61013 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.1092, "high": 0.1099, "low": 0.1088, "close": 0.1099, "volume": 543326.9, "close_time": 1767639599999, "quote_volume": 59444.68551, "trades": 552, "taker_buy_base": 276601.9, "taker_buy_quote": 30271.77936 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.1098, "high": 0.1102, "low": 0.1095, "close": 0.1098, "volume": 346560.2, "close_time": 1767643199999, "quote_volume": 38054.92879, "trades": 492, "taker_buy_base": 180339.5, "taker_buy_quote": 19805.20073 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1098, "high": 0.1111, "low": 0.1098, "close": 0.1108, "volume": 545985.3, "close_time": 1767646799999, "quote_volume": 60240.21096, "trades": 665, "taker_buy_base": 271642.8, "taker_buy_quote": 29973.34018 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.1109, "high": 0.1128, "low": 0.1109, "close": 0.1121, "volume": 1439356.1, "close_time": 1767650399999, "quote_volume": 161356.56599, "trades": 1256, "taker_buy_base": 745391.3, "taker_buy_quote": 83556.18449 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.1121, "high": 0.1122, "low": 0.1106, "close": 0.1113, "volume": 855942.2, "close_time": 1767653999999, "quote_volume": 95223.86713, "trades": 1005, "taker_buy_base": 292154.1, "taker_buy_quote": 32492.32595 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.1113, "high": 0.1117, "low": 0.1109, "close": 0.1111, "volume": 333281.7, "close_time": 1767657599999, "quote_volume": 37107.60075, "trades": 492, "taker_buy_base": 193099.4, "taker_buy_quote": 21503.99155 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1111, "high": 0.1115, "low": 0.1103, "close": 0.1109, "volume": 807074.9, "close_time": 1767661199999, "quote_volume": 89409.23447, "trades": 1125, "taker_buy_base": 393431.3, "taker_buy_quote": 43590.25176 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.1109, "high": 0.1117, "low": 0.1103, "close": 0.1104, "volume": 584747.8, "close_time": 1767664799999, "quote_volume": 64968.52717, "trades": 647, "taker_buy_base": 348728.9, "taker_buy_quote": 38748.30469 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.1105, "high": 0.1108, "low": 0.1095, "close": 0.1098, "volume": 468571.8, "close_time": 1767668399999, "quote_volume": 51601.70331, "trades": 689, "taker_buy_base": 204478.2, "taker_buy_quote": 22524.62216 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.1097, "high": 0.1102, "low": 0.1092, "close": 0.1098, "volume": 701425.3, "close_time": 1767671999999, "quote_volume": 76976.88827, "trades": 1005, "taker_buy_base": 289253.7, "taker_buy_quote": 31748.73075 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1099, "high": 0.1142, "low": 0.1098, "close": 0.1121, "volume": 2463166.8, "close_time": 1767675599999, "quote_volume": 276714.31672, "trades": 3381, "taker_buy_base": 1232010.3, "taker_buy_quote": 138139.99261 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.1121, "high": 0.1124, "low": 0.1103, "close": 0.1104, "volume": 541142.5, "close_time": 1767679199999, "quote_volume": 60241.27542, "trades": 1590, "taker_buy_base": 158986.8, "taker_buy_quote": 17731.84823 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.1104, "high": 0.1106, "low": 0.1088, "close": 0.1093, "volume": 1484514.5, "close_time": 1767682799999, "quote_volume": 162642.04032, "trades": 3390, "taker_buy_base": 491294.5, "taker_buy_quote": 53857.37916 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1073, "close": 0.1078, "volume": 1425690.7, "close_time": 1767686399999, "quote_volume": 154436.78562, "trades": 3309, "taker_buy_base": 434170.8, "taker_buy_quote": 47079.23801 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1078, "high": 0.1087, "low": 0.1075, "close": 0.1078, "volume": 834712.4, "close_time": 1767689999999, "quote_volume": 90201.7836, "trades": 1654, "taker_buy_base": 369888.9, "taker_buy_quote": 40010.03133 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.1078, "high": 0.1098, "low": 0.1075, "close": 0.1096, "volume": 537710.6, "close_time": 1767693599999, "quote_volume": 58593.28817, "trades": 948, "taker_buy_base": 311500.4, "taker_buy_quote": 33968.20969 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.1095, "high": 0.1099, "low": 0.1091, "close": 0.1098, "volume": 260480.5, "close_time": 1767697199999, "quote_volume": 28565.1126, "trades": 563, "taker_buy_base": 156778.8, "taker_buy_quote": 17193.4228 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.1099, "high": 0.1106, "low": 0.1099, "close": 0.1101, "volume": 444923.4, "close_time": 1767700799999, "quote_volume": 49061.94641, "trades": 700, "taker_buy_base": 236542.0, "taker_buy_quote": 26091.50768 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1101, "high": 0.1103, "low": 0.1093, "close": 0.1102, "volume": 316036.5, "close_time": 1767704399999, "quote_volume": 34707.82122, "trades": 695, "taker_buy_base": 171427.7, "taker_buy_quote": 18838.99647 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.1102, "high": 0.111, "low": 0.1095, "close": 0.1096, "volume": 414376.9, "close_time": 1767707999999, "quote_volume": 45724.49373, "trades": 1248, "taker_buy_base": 151101.8, "taker_buy_quote": 16693.34796 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.1096, "high": 0.1111, "low": 0.1081, "close": 0.1089, "volume": 1225317.5, "close_time": 1767711599999, "quote_volume": 134066.55032, "trades": 2594, "taker_buy_base": 442709.6, "taker_buy_quote": 48461.42695 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.1089, "high": 0.1092, "low": 0.1075, "close": 0.1086, "volume": 986150.9, "close_time": 1767715199999, "quote_volume": 106964.62589, "trades": 2165, "taker_buy_base": 492670.2, "taker_buy_quote": 53415.46611 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1087, "high": 0.1088, "low": 0.1057, "close": 0.1069, "volume": 944539.8, "close_time": 1767718799999, "quote_volume": 101046.44423, "trades": 1934, "taker_buy_base": 436524.7, "taker_buy_quote": 46671.05068 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.1067, "high": 0.1076, "low": 0.1042, "close": 0.1045, "volume": 1171665.6, "close_time": 1767722399999, "quote_volume": 123698.89785, "trades": 2002, "taker_buy_base": 557598.8, "taker_buy_quote": 58829.47845 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.1044, "high": 0.1057, "low": 0.1041, "close": 0.1055, "volume": 630528.8, "close_time": 1767725999999, "quote_volume": 66202.88382, "trades": 1576, "taker_buy_base": 353488.2, "taker_buy_quote": 37091.61882 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.1054, "high": 0.1056, "low": 0.1046, "close": 0.1051, "volume": 651305.5, "close_time": 1767729599999, "quote_volume": 68423.22657, "trades": 956, "taker_buy_base": 333457.6, "taker_buy_quote": 35046.6116 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1051, "high": 0.1063, "low": 0.1051, "close": 0.1061, "volume": 277458.3, "close_time": 1767733199999, "quote_volume": 29408.71303, "trades": 742, "taker_buy_base": 92284.4, "taker_buy_quote": 9791.53393 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.1062, "high": 0.1074, "low": 0.1056, "close": 0.1069, "volume": 390305.3, "close_time": 1767736799999, "quote_volume": 41644.94987, "trades": 989, "taker_buy_base": 150080.1, "taker_buy_quote": 16012.05207 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.1069, "high": 0.1073, "low": 0.1062, "close": 0.1065, "volume": 199008.5, "close_time": 1767740399999, "quote_volume": 21231.04326, "trades": 345, "taker_buy_base": 102057.3, "taker_buy_quote": 10896.11345 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.1064, "high": 0.1074, "low": 0.1062, "close": 0.1073, "volume": 212883.9, "close_time": 1767743999999, "quote_volume": 22785.65497, "trades": 613, "taker_buy_base": 125407.5, "taker_buy_quote": 13415.17922 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1073, "high": 0.1074, "low": 0.1057, "close": 0.1058, "volume": 402904.2, "close_time": 1767747599999, "quote_volume": 42902.97056, "trades": 799, "taker_buy_base": 175059.2, "taker_buy_quote": 18630.06936 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.1058, "high": 0.1064, "low": 0.1047, "close": 0.1056, "volume": 1082974.6, "close_time": 1767751199999, "quote_volume": 114645.64403, "trades": 1258, "taker_buy_base": 694375.5, "taker_buy_quote": 73498.67453 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.1056, "high": 0.1102, "low": 0.1056, "close": 0.1094, "volume": 1659827.8, "close_time": 1767754799999, "quote_volume": 178610.90265, "trades": 2159, "taker_buy_base": 1140044.7, "taker_buy_quote": 122618.01774 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.1094, "high": 0.1102, "low": 0.1083, "close": 0.1094, "volume": 1244362.6, "close_time": 1767758399999, "quote_volume": 136157.84018, "trades": 1886, "taker_buy_base": 703957.6, "taker_buy_quote": 77056.71088 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1095, "high": 0.1097, "low": 0.1083, "close": 0.1083, "volume": 744742.2, "close_time": 1767761999999, "quote_volume": 81225.60626, "trades": 1141, "taker_buy_base": 329423.7, "taker_buy_quote": 35941.67021 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.1083, "high": 0.1085, "low": 0.1072, "close": 0.1072, "volume": 621335.1, "close_time": 1767765599999, "quote_volume": 67071.66929, "trades": 1010, "taker_buy_base": 277360.9, "taker_buy_quote": 29958.99871 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.1072, "high": 0.1077, "low": 0.1069, "close": 0.1074, "volume": 457348.8, "close_time": 1767769199999, "quote_volume": 49108.48969, "trades": 692, "taker_buy_base": 247505.7, "taker_buy_quote": 26585.21556 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.1075, "high": 0.1105, "low": 0.1075, "close": 0.1096, "volume": 652428.8, "close_time": 1767772799999, "quote_volume": 71141.86018, "trades": 821, "taker_buy_base": 329672.5, "taker_buy_quote": 35914.34018 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1096, "high": 0.11, "low": 0.1086, "close": 0.1086, "volume": 725117.3, "close_time": 1767776399999, "quote_volume": 79070.22349, "trades": 1278, "taker_buy_base": 296029.9, "taker_buy_quote": 32301.28713 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.1086, "high": 0.1086, "low": 0.1062, "close": 0.1062, "volume": 1525213.1, "close_time": 1767779999999, "quote_volume": 163611.41508, "trades": 2322, "taker_buy_base": 620239.3, "taker_buy_quote": 66524.1954 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.1062, "high": 0.1067, "low": 0.1051, "close": 0.1061, "volume": 1871059.9, "close_time": 1767783599999, "quote_volume": 198079.1432, "trades": 4078, "taker_buy_base": 603021.1, "taker_buy_quote": 63875.45607 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.1062, "high": 0.1071, "low": 0.1061, "close": 0.1071, "volume": 436147.0, "close_time": 1767787199999, "quote_volume": 46549.28172, "trades": 822, "taker_buy_base": 256567.2, "taker_buy_quote": 27397.79702 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1072, "high": 0.1074, "low": 0.1057, "close": 0.1057, "volume": 643510.7, "close_time": 1767790799999, "quote_volume": 68537.68783, "trades": 951, "taker_buy_base": 263787.5, "taker_buy_quote": 28126.27576 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.1059, "high": 0.1067, "low": 0.1052, "close": 0.1054, "volume": 531602.9, "close_time": 1767794399999, "quote_volume": 56352.12732, "trades": 977, "taker_buy_base": 218312.3, "taker_buy_quote": 23143.01877 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1031, "close": 0.1045, "volume": 2296861.2, "close_time": 1767797999999, "quote_volume": 239019.19611, "trades": 3382, "taker_buy_base": 869757.6, "taker_buy_quote": 90434.91727 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.1045, "high": 0.1045, "low": 0.1024, "close": 0.1029, "volume": 1477976.9, "close_time": 1767801599999, "quote_volume": 152330.97105, "trades": 1774, "taker_buy_base": 808550.3, "taker_buy_quote": 83315.80487 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1029, "high": 0.1031, "low": 0.1019, "close": 0.1024, "volume": 836175.6, "close_time": 1767805199999, "quote_volume": 85734.43871, "trades": 1220, "taker_buy_base": 428315.4, "taker_buy_quote": 43911.12746 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.1025, "high": 0.1028, "low": 0.1021, "close": 0.1021, "volume": 731114.2, "close_time": 1767808799999, "quote_volume": 74972.86421, "trades": 1067, "taker_buy_base": 295304.9, "taker_buy_quote": 30283.39143 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.1022, "high": 0.1032, "low": 0.1017, "close": 0.1026, "volume": 1123590.9, "close_time": 1767812399999, "quote_volume": 115131.66211, "trades": 1880, "taker_buy_base": 602900.9, "taker_buy_quote": 61779.13805 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.1027, "high": 0.1036, "low": 0.1023, "close": 0.1031, "volume": 591752.8, "close_time": 1767815999999, "quote_volume": 60929.25357, "trades": 1016, "taker_buy_base": 356119.2, "taker_buy_quote": 36681.02224 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1032, "high": 0.1032, "low": 0.1025, "close": 0.1027, "volume": 484194.8, "close_time": 1767819599999, "quote_volume": 49815.77492, "trades": 851, "taker_buy_base": 279711.8, "taker_buy_quote": 28786.04629 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.1027, "high": 0.1029, "low": 0.1017, "close": 0.1018, "volume": 482359.0, "close_time": 1767823199999, "quote_volume": 49316.67029, "trades": 689, "taker_buy_base": 162908.4, "taker_buy_quote": 16669.55888 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.1018, "high": 0.1018, "low": 0.1, "close": 0.1003, "volume": 613435.8, "close_time": 1767826799999, "quote_volume": 61902.70462, "trades": 1057, "taker_buy_base": 241784.1, "taker_buy_quote": 24393.51116 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0974, "close": 0.0984, "volume": 1686273.4, "close_time": 1767830399999, "quote_volume": 166781.22847, "trades": 2685, "taker_buy_base": 654620.6, "taker_buy_quote": 64747.27473 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0985, "high": 0.0988, "low": 0.097, "close": 0.0982, "volume": 1257249.1, "close_time": 1767833999999, "quote_volume": 123219.87622, "trades": 2862, "taker_buy_base": 511886.0, "taker_buy_quote": 50165.11444 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0982, "high": 0.0994, "low": 0.0944, "close": 0.0956, "volume": 3317828.8, "close_time": 1767837599999, "quote_volume": 320869.17088, "trades": 5286, "taker_buy_base": 1418631.2, "taker_buy_quote": 136677.5118 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.0955, "high": 0.0979, "low": 0.0953, "close": 0.0974, "volume": 1081494.0, "close_time": 1767841199999, "quote_volume": 104927.76671, "trades": 1927, "taker_buy_base": 492599.1, "taker_buy_quote": 47797.10616 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0974, "high": 0.098, "low": 0.0952, "close": 0.0953, "volume": 728207.6, "close_time": 1767844799999, "quote_volume": 70048.53617, "trades": 1218, "taker_buy_base": 424769.5, "taker_buy_quote": 40868.53305 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0953, "high": 0.0957, "low": 0.0945, "close": 0.0949, "volume": 1300576.8, "close_time": 1767848399999, "quote_volume": 123711.37356, "trades": 1475, "taker_buy_base": 730913.4, "taker_buy_quote": 69586.65983 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.095, "high": 0.0961, "low": 0.0948, "close": 0.0954, "volume": 574720.0, "close_time": 1767851999999, "quote_volume": 54913.65097, "trades": 1265, "taker_buy_base": 358430.5, "taker_buy_quote": 34246.60132 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0954, "high": 0.0956, "low": 0.0943, "close": 0.0943, "volume": 1703429.6, "close_time": 1767855599999, "quote_volume": 161842.84243, "trades": 2734, "taker_buy_base": 747574.7, "taker_buy_quote": 71019.69665 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0944, "high": 0.0948, "low": 0.0935, "close": 0.0947, "volume": 1173625.6, "close_time": 1767859199999, "quote_volume": 110522.28641, "trades": 2034, "taker_buy_base": 572261.5, "taker_buy_quote": 53929.02254 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0946, "high": 0.0953, "low": 0.0937, "close": 0.0938, "volume": 566168.1, "close_time": 1767862799999, "quote_volume": 53502.89861, "trades": 1287, "taker_buy_base": 313143.7, "taker_buy_quote": 29599.70013 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0938, "high": 0.094, "low": 0.0926, "close": 0.0927, "volume": 1001246.5, "close_time": 1767866399999, "quote_volume": 93346.42964, "trades": 1659, "taker_buy_base": 449302.9, "taker_buy_quote": 41850.36591 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.0927, "high": 0.0941, "low": 0.0917, "close": 0.0932, "volume": 1273614.6, "close_time": 1767869999999, "quote_volume": 118115.51312, "trades": 3469, "taker_buy_base": 826534.8, "taker_buy_quote": 76774.0036 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.0932, "high": 0.0932, "low": 0.0922, "close": 0.0924, "volume": 449592.1, "close_time": 1767873599999, "quote_volume": 41659.43118, "trades": 1518, "taker_buy_base": 316556.5, "taker_buy_quote": 29339.13716 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0924, "high": 0.0924, "low": 0.0906, "close": 0.0908, "volume": 632366.2, "close_time": 1767877199999, "quote_volume": 57822.21363, "trades": 1548, "taker_buy_base": 401342.4, "taker_buy_quote": 36689.1775 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.0908, "high": 0.0911, "low": 0.0898, "close": 0.0901, "volume": 1611090.7, "close_time": 1767880799999, "quote_volume": 145591.2185, "trades": 3129, "taker_buy_base": 880864.1, "taker_buy_quote": 79598.26051 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0901, "high": 0.0909, "low": 0.0895, "close": 0.0902, "volume": 1368902.7, "close_time": 1767884399999, "quote_volume": 123587.30146, "trades": 3012, "taker_buy_base": 680128.9, "taker_buy_quote": 61386.45358 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0901, "high": 0.0917, "low": 0.0895, "close": 0.0914, "volume": 1810898.2, "close_time": 1767887999999, "quote_volume": 163478.02695, "trades": 2854, "taker_buy_base": 746199.8, "taker_buy_quote": 67461.39964 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0915, "high": 0.0917, "low": 0.0898, "close": 0.0907, "volume": 920490.7, "close_time": 1767891599999, "quote_volume": 83523.11141, "trades": 1833, "taker_buy_base": 578201.9, "taker_buy_quote": 52494.2272 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0908, "high": 0.0914, "low": 0.0898, "close": 0.0908, "volume": 985267.8, "close_time": 1767895199999, "quote_volume": 89458.40996, "trades": 2064, "taker_buy_base": 547056.6, "taker_buy_quote": 49690.11922 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.0908, "high": 0.0915, "low": 0.0893, "close": 0.0899, "volume": 1187985.4, "close_time": 1767898799999, "quote_volume": 107087.38654, "trades": 1659, "taker_buy_base": 659231.2, "taker_buy_quote": 59468.10989 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.0899, "high": 0.0901, "low": 0.0886, "close": 0.0891, "volume": 1860584.5, "close_time": 1767902399999, "quote_volume": 166162.21258, "trades": 2382, "taker_buy_base": 778985.8, "taker_buy_quote": 69589.20292 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0876, "close": 0.0882, "volume": 1424355.5, "close_time": 1767905999999, "quote_volume": 125581.03776, "trades": 3150, "taker_buy_base": 516257.8, "taker_buy_quote": 45553.15236 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0882, "high": 0.0891, "low": 0.0881, "close": 0.0889, "volume": 919925.7, "close_time": 1767909599999, "quote_volume": 81499.90354, "trades": 1965, "taker_buy_base": 486777.1, "taker_buy_quote": 43125.84746 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.089, "high": 0.0895, "low": 0.0877, "close": 0.0882, "volume": 597835.7, "close_time": 1767913199999, "quote_volume": 53023.53208, "trades": 1181, "taker_buy_base": 342582.8, "taker_buy_quote": 30384.28593 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.0882, "high": 0.0886, "low": 0.0872, "close": 0.0878, "volume": 711974.6, "close_time": 1767916799999, "quote_volume": 62481.43888, "trades": 1089, "taker_buy_base": 307763.8, "taker_buy_quote": 27003.20943 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0877, "high": 0.0888, "low": 0.0877, "close": 0.0879, "volume": 608493.3, "close_time": 1767920399999, "quote_volume": 53680.19236, "trades": 808, "taker_buy_base": 281130.0, "taker_buy_quote": 24775.09045 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.0879, "high": 0.0894, "low": 0.0874, "close": 0.0876, "volume": 1589079.5, "close_time": 1767923999999, "quote_volume": 140283.93408, "trades": 2568, "taker_buy_base": 797701.7, "taker_buy_quote": 70493.31397 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0876, "high": 0.0896, "low": 0.0876, "close": 0.0893, "volume": 1001168.9, "close_time": 1767927599999, "quote_volume": 88698.00369, "trades": 1586, "taker_buy_base": 731096.9, "taker_buy_quote": 64721.56926 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.0893, "high": 0.0901, "low": 0.0892, "close": 0.0899, "volume": 997251.8, "close_time": 1767931199999, "quote_volume": 89537.77803, "trades": 1537, "taker_buy_base": 508097.7, "taker_buy_quote": 45647.94948 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0899, "high": 0.0901, "low": 0.0892, "close": 0.0895, "volume": 419882.8, "close_time": 1767934799999, "quote_volume": 37620.04427, "trades": 965, "taker_buy_base": 180809.8, "taker_buy_quote": 16195.40172 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.0896, "high": 0.0914, "low": 0.0896, "close": 0.0904, "volume": 1180477.8, "close_time": 1767938399999, "quote_volume": 107128.16534, "trades": 1504, "taker_buy_base": 697799.9, "taker_buy_quote": 63325.03023 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.0905, "high": 0.0907, "low": 0.0901, "close": 0.0904, "volume": 712517.9, "close_time": 1767941999999, "quote_volume": 64353.57371, "trades": 939, "taker_buy_base": 368216.3, "taker_buy_quote": 33268.91953 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.0905, "high": 0.091, "low": 0.0901, "close": 0.0908, "volume": 725668.1, "close_time": 1767945599999, "quote_volume": 65698.06025, "trades": 1010, "taker_buy_base": 426341.7, "taker_buy_quote": 38601.25718 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0908, "high": 0.0914, "low": 0.0899, "close": 0.0905, "volume": 1032604.7, "close_time": 1767949199999, "quote_volume": 93572.46094, "trades": 2116, "taker_buy_base": 413523.4, "taker_buy_quote": 37536.94624 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0905, "high": 0.0911, "low": 0.0894, "close": 0.0897, "volume": 1039141.6, "close_time": 1767952799999, "quote_volume": 93456.994, "trades": 1273, "taker_buy_base": 402742.5, "taker_buy_quote": 36210.91784 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.0896, "high": 0.0919, "low": 0.0895, "close": 0.0918, "volume": 1071778.0, "close_time": 1767956399999, "quote_volume": 97364.97354, "trades": 1231, "taker_buy_base": 727599.3, "taker_buy_quote": 66051.42055 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.0918, "high": 0.094, "low": 0.0916, "close": 0.0916, "volume": 2639727.4, "close_time": 1767959999999, "quote_volume": 244771.52847, "trades": 3809, "taker_buy_base": 1372385.7, "taker_buy_quote": 127253.51209 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0918, "high": 0.0931, "low": 0.0913, "close": 0.093, "volume": 567670.2, "close_time": 1767963599999, "quote_volume": 52379.08674, "trades": 1041, "taker_buy_base": 352597.6, "taker_buy_quote": 32517.85941 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0912, "close": 0.0918, "volume": 1170775.9, "close_time": 1767967199999, "quote_volume": 107725.81414, "trades": 1629, "taker_buy_base": 510298.9, "taker_buy_quote": 46937.19673 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0918, "high": 0.0924, "low": 0.0908, "close": 0.092, "volume": 942840.5, "close_time": 1767970799999, "quote_volume": 86453.17582, "trades": 1615, "taker_buy_base": 584653.1, "taker_buy_quote": 53617.7641 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0921, "high": 0.0946, "low": 0.0913, "close": 0.0934, "volume": 2335132.0, "close_time": 1767974399999, "quote_volume": 217400.7902, "trades": 4017, "taker_buy_base": 1385251.3, "taker_buy_quote": 128787.72466 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0935, "high": 0.0947, "low": 0.0933, "close": 0.0945, "volume": 1187956.3, "close_time": 1767977999999, "quote_volume": 111475.817, "trades": 1273, "taker_buy_base": 607842.8, "taker_buy_quote": 57064.70041 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0945, "high": 0.0948, "low": 0.0928, "close": 0.0937, "volume": 1721794.8, "close_time": 1767981599999, "quote_volume": 161147.55891, "trades": 2106, "taker_buy_base": 940613.2, "taker_buy_quote": 88103.51455 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.0939, "high": 0.0943, "low": 0.0926, "close": 0.094, "volume": 920277.9, "close_time": 1767985199999, "quote_volume": 85954.63095, "trades": 1111, "taker_buy_base": 395928.7, "taker_buy_quote": 36980.15278 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0939, "high": 0.0939, "low": 0.0921, "close": 0.0923, "volume": 851579.3, "close_time": 1767988799999, "quote_volume": 79019.67192, "trades": 1198, "taker_buy_base": 403721.6, "taker_buy_quote": 37498.39441 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0923, "high": 0.0928, "low": 0.0918, "close": 0.0922, "volume": 523664.1, "close_time": 1767992399999, "quote_volume": 48320.80613, "trades": 1344, "taker_buy_base": 206768.1, "taker_buy_quote": 19075.2506 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0922, "high": 0.0925, "low": 0.0917, "close": 0.0918, "volume": 624532.7, "close_time": 1767995999999, "quote_volume": 57578.21705, "trades": 1026, "taker_buy_base": 257265.3, "taker_buy_quote": 23735.06355 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0919, "high": 0.0928, "low": 0.0909, "close": 0.0926, "volume": 655910.9, "close_time": 1767999599999, "quote_volume": 60218.59949, "trades": 977, "taker_buy_base": 397710.4, "taker_buy_quote": 36579.98688 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0927, "high": 0.093, "low": 0.0918, "close": 0.0923, "volume": 444455.8, "close_time": 1768003199999, "quote_volume": 41115.72104, "trades": 424, "taker_buy_base": 254007.9, "taker_buy_quote": 23503.29383 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0923, "high": 0.0924, "low": 0.0908, "close": 0.0911, "volume": 476799.6, "close_time": 1768006799999, "quote_volume": 43570.98173, "trades": 793, "taker_buy_base": 174007.2, "taker_buy_quote": 15900.40364 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0912, "high": 0.0915, "low": 0.0909, "close": 0.091, "volume": 312749.8, "close_time": 1768010399999, "quote_volume": 28507.35764, "trades": 775, "taker_buy_base": 74202.8, "taker_buy_quote": 6766.58036 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.091, "high": 0.0912, "low": 0.0905, "close": 0.091, "volume": 771376.7, "close_time": 1768013999999, "quote_volume": 70117.99418, "trades": 871, "taker_buy_base": 308899.9, "taker_buy_quote": 28079.44673 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.091, "high": 0.0911, "low": 0.0905, "close": 0.0907, "volume": 400802.5, "close_time": 1768017599999, "quote_volume": 36395.80703, "trades": 802, "taker_buy_base": 165039.5, "taker_buy_quote": 14991.44892 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0896, "close": 0.09, "volume": 1167351.8, "close_time": 1768021199999, "quote_volume": 105038.70932, "trades": 2458, "taker_buy_base": 283337.5, "taker_buy_quote": 25500.77299 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.0901, "high": 0.0904, "low": 0.0896, "close": 0.0897, "volume": 732215.8, "close_time": 1768024799999, "quote_volume": 65903.135, "trades": 1449, "taker_buy_base": 215196.4, "taker_buy_quote": 19374.94945 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0897, "high": 0.0899, "low": 0.0891, "close": 0.0895, "volume": 630533.2, "close_time": 1768028399999, "quote_volume": 56481.37324, "trades": 967, "taker_buy_base": 180257.4, "taker_buy_quote": 16145.15872 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.0894, "high": 0.0897, "low": 0.0892, "close": 0.0895, "volume": 841191.4, "close_time": 1768031999999, "quote_volume": 75240.09736, "trades": 788, "taker_buy_base": 417532.1, "taker_buy_quote": 37350.32994 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0884, "close": 0.0886, "volume": 1055454.7, "close_time": 1768035599999, "quote_volume": 93921.24335, "trades": 1483, "taker_buy_base": 484457.1, "taker_buy_quote": 43130.90964 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0886, "high": 0.0891, "low": 0.0884, "close": 0.0885, "volume": 767423.3, "close_time": 1768039199999, "quote_volume": 68102.49946, "trades": 934, "taker_buy_base": 394160.6, "taker_buy_quote": 34968.58506 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0885, "high": 0.0895, "low": 0.0884, "close": 0.0894, "volume": 544863.8, "close_time": 1768042799999, "quote_volume": 48466.97723, "trades": 668, "taker_buy_base": 267304.1, "taker_buy_quote": 23793.20375 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.0894, "high": 0.0895, "low": 0.089, "close": 0.0892, "volume": 317043.8, "close_time": 1768046399999, "quote_volume": 28274.07456, "trades": 331, "taker_buy_base": 114684.6, "taker_buy_quote": 10233.94716 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0893, "high": 0.0896, "low": 0.0889, "close": 0.0895, "volume": 377174.5, "close_time": 1768049999999, "quote_volume": 33694.7527, "trades": 603, "taker_buy_base": 214615.8, "taker_buy_quote": 19179.65134 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0894, "high": 0.0904, "low": 0.0893, "close": 0.09, "volume": 652981.7, "close_time": 1768053599999, "quote_volume": 58745.77923, "trades": 999, "taker_buy_base": 359320.5, "taker_buy_quote": 32331.04031 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.09, "high": 0.0904, "low": 0.0893, "close": 0.0894, "volume": 442639.5, "close_time": 1768057199999, "quote_volume": 39755.93225, "trades": 595, "taker_buy_base": 249310.6, "taker_buy_quote": 22397.41773 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.0894, "high": 0.0901, "low": 0.0894, "close": 0.09, "volume": 351539.1, "close_time": 1768060799999, "quote_volume": 31589.67202, "trades": 406, "taker_buy_base": 247426.6, "taker_buy_quote": 22230.08874 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.09, "high": 0.0901, "low": 0.0893, "close": 0.0899, "volume": 275223.9, "close_time": 1768064399999, "quote_volume": 24699.40048, "trades": 370, "taker_buy_base": 102432.2, "taker_buy_quote": 9196.35327 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0898, "high": 0.09, "low": 0.0887, "close": 0.0887, "volume": 541751.3, "close_time": 1768067999999, "quote_volume": 48531.62383, "trades": 492, "taker_buy_base": 307691.7, "taker_buy_quote": 27576.1207 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.0887, "high": 0.0892, "low": 0.0883, "close": 0.089, "volume": 295374.6, "close_time": 1768071599999, "quote_volume": 26203.16453, "trades": 494, "taker_buy_base": 133201.0, "taker_buy_quote": 11823.36942 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.089, "high": 0.0897, "low": 0.089, "close": 0.0897, "volume": 256688.5, "close_time": 1768075199999, "quote_volume": 22921.53261, "trades": 178, "taker_buy_base": 172113.9, "taker_buy_quote": 15370.09334 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0897, "high": 0.0899, "low": 0.0895, "close": 0.0897, "volume": 181092.4, "close_time": 1768078799999, "quote_volume": 16241.3041, "trades": 97, "taker_buy_base": 84881.3, "taker_buy_quote": 7617.07755 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0897, "high": 0.0897, "low": 0.0887, "close": 0.0887, "volume": 183331.1, "close_time": 1768082399999, "quote_volume": 16340.8392, "trades": 212, "taker_buy_base": 83698.3, "taker_buy_quote": 7460.18252 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0887, "high": 0.089, "low": 0.088, "close": 0.088, "volume": 724224.9, "close_time": 1768085999999, "quote_volume": 64156.30046, "trades": 576, "taker_buy_base": 293929.4, "taker_buy_quote": 26055.68355 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.088, "high": 0.0886, "low": 0.088, "close": 0.0884, "volume": 208587.7, "close_time": 1768089599999, "quote_volume": 18405.24804, "trades": 240, "taker_buy_base": 113054.5, "taker_buy_quote": 9978.32496 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0883, "high": 0.0888, "low": 0.088, "close": 0.0888, "volume": 200277.1, "close_time": 1768093199999, "quote_volume": 17711.96463, "trades": 206, "taker_buy_base": 120865.2, "taker_buy_quote": 10688.35431 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0888, "high": 0.092, "low": 0.0888, "close": 0.0919, "volume": 2826658.5, "close_time": 1768096799999, "quote_volume": 255922.52047, "trades": 3746, "taker_buy_base": 1738316.0, "taker_buy_quote": 157101.9424 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0919, "high": 0.092, "low": 0.0903, "close": 0.0903, "volume": 1710286.0, "close_time": 1768100399999, "quote_volume": 155938.78148, "trades": 1965, "taker_buy_base": 978749.2, "taker_buy_quote": 89245.95063 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.0902, "high": 0.0911, "low": 0.0899, "close": 0.0907, "volume": 767266.7, "close_time": 1768103999999, "quote_volume": 69474.94961, "trades": 1107, "taker_buy_base": 314924.0, "taker_buy_quote": 28526.8388 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0907, "high": 0.091, "low": 0.09, "close": 0.0902, "volume": 433411.4, "close_time": 1768107599999, "quote_volume": 39217.98377, "trades": 647, "taker_buy_base": 232209.3, "taker_buy_quote": 21022.55707 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0902, "high": 0.0906, "low": 0.0898, "close": 0.0899, "volume": 339109.7, "close_time": 1768111199999, "quote_volume": 30567.55388, "trades": 705, "taker_buy_base": 110637.4, "taker_buy_quote": 9988.55386 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0899, "high": 0.0904, "low": 0.0897, "close": 0.0903, "volume": 644952.9, "close_time": 1768114799999, "quote_volume": 58037.80675, "trades": 1286, "taker_buy_base": 236642.0, "taker_buy_quote": 21297.37374 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.0902, "high": 0.0905, "low": 0.0896, "close": 0.09, "volume": 837210.7, "close_time": 1768118399999, "quote_volume": 75354.7814, "trades": 826, "taker_buy_base": 329763.6, "taker_buy_quote": 29698.29504 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.09, "high": 0.0901, "low": 0.0893, "close": 0.0894, "volume": 681298.3, "close_time": 1768121999999, "quote_volume": 61027.68207, "trades": 1059, "taker_buy_base": 218451.7, "taker_buy_quote": 19576.81642 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0886, "close": 0.0888, "volume": 880786.7, "close_time": 1768125599999, "quote_volume": 78472.06096, "trades": 1448, "taker_buy_base": 279079.1, "taker_buy_quote": 24881.48161 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.0888, "high": 0.0889, "low": 0.0882, "close": 0.0884, "volume": 400149.8, "close_time": 1768129199999, "quote_volume": 35459.64202, "trades": 816, "taker_buy_base": 115041.6, "taker_buy_quote": 10192.64083 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.0883, "high": 0.089, "low": 0.088, "close": 0.0889, "volume": 485065.9, "close_time": 1768132799999, "quote_volume": 42974.86185, "trades": 577, "taker_buy_base": 238910.6, "taker_buy_quote": 21183.52943 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0889, "high": 0.0897, "low": 0.0888, "close": 0.0897, "volume": 517439.5, "close_time": 1768136399999, "quote_volume": 46165.52301, "trades": 609, "taker_buy_base": 353471.4, "taker_buy_quote": 31535.54742 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0898, "high": 0.0899, "low": 0.089, "close": 0.089, "volume": 679579.0, "close_time": 1768139999999, "quote_volume": 60737.87651, "trades": 449, "taker_buy_base": 328047.8, "taker_buy_quote": 29327.85923 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.089, "high": 0.0893, "low": 0.0888, "close": 0.0893, "volume": 218338.9, "close_time": 1768143599999, "quote_volume": 19438.20184, "trades": 256, "taker_buy_base": 135539.8, "taker_buy_quote": 12067.78925 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0882, "close": 0.0888, "volume": 286026.4, "close_time": 1768147199999, "quote_volume": 25391.51569, "trades": 411, "taker_buy_base": 134315.2, "taker_buy_quote": 11921.58188 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0888, "high": 0.0899, "low": 0.0887, "close": 0.089, "volume": 562475.4, "close_time": 1768150799999, "quote_volume": 50260.13819, "trades": 868, "taker_buy_base": 242890.4, "taker_buy_quote": 21714.08721 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.0891, "high": 0.0905, "low": 0.089, "close": 0.0895, "volume": 1161839.9, "close_time": 1768154399999, "quote_volume": 104298.28209, "trades": 919, "taker_buy_base": 732055.8, "taker_buy_quote": 65697.94866 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0895, "high": 0.0895, "low": 0.0889, "close": 0.0892, "volume": 286795.8, "close_time": 1768157999999, "quote_volume": 25547.16203, "trades": 403, "taker_buy_base": 174952.1, "taker_buy_quote": 15580.44724 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0892, "high": 0.0894, "low": 0.0888, "close": 0.0889, "volume": 356157.8, "close_time": 1768161599999, "quote_volume": 31769.13809, "trades": 366, "taker_buy_base": 172030.9, "taker_buy_quote": 15342.06776 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0888, "high": 0.0889, "low": 0.0873, "close": 0.0878, "volume": 845904.4, "close_time": 1768165199999, "quote_volume": 74422.58321, "trades": 1331, "taker_buy_base": 359506.9, "taker_buy_quote": 31596.64899 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0877, "high": 0.0878, "low": 0.0868, "close": 0.0876, "volume": 761249.9, "close_time": 1768168799999, "quote_volume": 66296.95445, "trades": 763, "taker_buy_base": 365851.4, "taker_buy_quote": 31864.24646 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0868, "close": 0.0869, "volume": 375735.1, "close_time": 1768172399999, "quote_volume": 32708.70037, "trades": 325, "taker_buy_base": 208833.5, "taker_buy_quote": 18173.68001 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.0869, "high": 0.0874, "low": 0.0858, "close": 0.0873, "volume": 597153.5, "close_time": 1768175999999, "quote_volume": 51771.01235, "trades": 792, "taker_buy_base": 357338.5, "taker_buy_quote": 30984.69098 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0873, "high": 0.0878, "low": 0.0859, "close": 0.0869, "volume": 866271.7, "close_time": 1768179599999, "quote_volume": 75272.45575, "trades": 1248, "taker_buy_base": 509249.8, "taker_buy_quote": 44257.87353 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.087, "high": 0.0881, "low": 0.087, "close": 0.0876, "volume": 1216314.8, "close_time": 1768183199999, "quote_volume": 106508.61398, "trades": 1009, "taker_buy_base": 549121.3, "taker_buy_quote": 48089.91883 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0876, "high": 0.0889, "low": 0.0876, "close": 0.0889, "volume": 492491.9, "close_time": 1768186799999, "quote_volume": 43547.98495, "trades": 338, "taker_buy_base": 131122.3, "taker_buy_quote": 11579.74235 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.089, "high": 0.0893, "low": 0.0883, "close": 0.0883, "volume": 1142215.0, "close_time": 1768190399999, "quote_volume": 101576.88987, "trades": 533, "taker_buy_base": 717668.9, "taker_buy_quote": 63773.03279 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0882, "high": 0.0886, "low": 0.0876, "close": 0.0885, "volume": 483338.8, "close_time": 1768193999999, "quote_volume": 42525.86129, "trades": 897, "taker_buy_base": 282945.0, "taker_buy_quote": 24892.09791 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.0887, "high": 0.0894, "low": 0.0884, "close": 0.0887, "volume": 725780.7, "close_time": 1768197599999, "quote_volume": 64514.36825, "trades": 744, "taker_buy_base": 296455.1, "taker_buy_quote": 26329.49326 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0875, "close": 0.0876, "volume": 699480.5, "close_time": 1768201199999, "quote_volume": 61631.32051, "trades": 963, "taker_buy_base": 364619.5, "taker_buy_quote": 32165.95247 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0876, "high": 0.0882, "low": 0.0873, "close": 0.0874, "volume": 635819.0, "close_time": 1768204799999, "quote_volume": 55722.30933, "trades": 779, "taker_buy_base": 335758.7, "taker_buy_quote": 29424.1616 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0873, "high": 0.0877, "low": 0.0859, "close": 0.087, "volume": 2175765.1, "close_time": 1768208399999, "quote_volume": 188792.15908, "trades": 1569, "taker_buy_base": 1122381.9, "taker_buy_quote": 97376.74574 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.087, "high": 0.0871, "low": 0.0863, "close": 0.0863, "volume": 293249.7, "close_time": 1768211999999, "quote_volume": 25446.57534, "trades": 251, "taker_buy_base": 131376.7, "taker_buy_quote": 11394.08886 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0863, "high": 0.0956, "low": 0.0862, "close": 0.0924, "volume": 19492022.0, "close_time": 1768215599999, "quote_volume": 1794545.23836, "trades": 23517, "taker_buy_base": 11779533.7, "taker_buy_quote": 1086409.6875 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.0924, "high": 0.0942, "low": 0.0912, "close": 0.0933, "volume": 3521667.7, "close_time": 1768219199999, "quote_volume": 327598.2974, "trades": 5661, "taker_buy_base": 1680570.2, "taker_buy_quote": 156317.09677 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0932, "high": 0.0943, "low": 0.0926, "close": 0.093, "volume": 1922205.4, "close_time": 1768222799999, "quote_volume": 179115.83028, "trades": 2788, "taker_buy_base": 988196.2, "taker_buy_quote": 92135.10889 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.093, "high": 0.0942, "low": 0.093, "close": 0.0934, "volume": 1138973.1, "close_time": 1768226399999, "quote_volume": 106655.43682, "trades": 2129, "taker_buy_base": 523844.1, "taker_buy_quote": 49053.10899 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.0934, "high": 0.0944, "low": 0.0922, "close": 0.0935, "volume": 1998177.8, "close_time": 1768229999999, "quote_volume": 186381.93894, "trades": 3367, "taker_buy_base": 667979.0, "taker_buy_quote": 62403.84729 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0935, "high": 0.095, "low": 0.0913, "close": 0.0916, "volume": 1627952.4, "close_time": 1768233599999, "quote_volume": 151989.49309, "trades": 2960, "taker_buy_base": 630764.9, "taker_buy_quote": 59096.32591 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0917, "high": 0.0927, "low": 0.0906, "close": 0.091, "volume": 2280318.6, "close_time": 1768237199999, "quote_volume": 209238.39541, "trades": 5690, "taker_buy_base": 624280.4, "taker_buy_quote": 57234.94393 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.091, "high": 0.0915, "low": 0.09, "close": 0.0905, "volume": 1502010.7, "close_time": 1768240799999, "quote_volume": 136332.87605, "trades": 3281, "taker_buy_base": 638697.2, "taker_buy_quote": 58145.8964 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0905, "high": 0.097, "low": 0.0905, "close": 0.0944, "volume": 4822187.5, "close_time": 1768244399999, "quote_volume": 455128.22579, "trades": 6669, "taker_buy_base": 2684043.0, "taker_buy_quote": 253946.1096 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.0944, "high": 0.0955, "low": 0.0935, "close": 0.0944, "volume": 1215743.3, "close_time": 1768247999999, "quote_volume": 114612.66199, "trades": 1851, "taker_buy_base": 624439.5, "taker_buy_quote": 58867.79698 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0944, "high": 0.0945, "low": 0.0926, "close": 0.093, "volume": 992691.7, "close_time": 1768251599999, "quote_volume": 92853.35494, "trades": 1410, "taker_buy_base": 442114.3, "taker_buy_quote": 41399.34834 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.0928, "high": 0.093, "low": 0.0923, "close": 0.0926, "volume": 520382.6, "close_time": 1768255199999, "quote_volume": 48186.91756, "trades": 729, "taker_buy_base": 278225.9, "taker_buy_quote": 25771.12 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.0925, "high": 0.0936, "low": 0.0925, "close": 0.0926, "volume": 434730.9, "close_time": 1768258799999, "quote_volume": 40519.66542, "trades": 406, "taker_buy_base": 168697.9, "taker_buy_quote": 15724.48753 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.0927, "high": 0.0932, "low": 0.092, "close": 0.0931, "volume": 288428.8, "close_time": 1768262399999, "quote_volume": 26698.4987, "trades": 326, "taker_buy_base": 132684.0, "taker_buy_quote": 12306.06014 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.093, "high": 0.094, "low": 0.0923, "close": 0.0938, "volume": 586065.4, "close_time": 1768265999999, "quote_volume": 54582.52966, "trades": 806, "taker_buy_base": 336542.5, "taker_buy_quote": 31341.80576 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.0939, "high": 0.0986, "low": 0.0877, "close": 0.089, "volume": 12258714.0, "close_time": 1768269599999, "quote_volume": 1142936.94753, "trades": 23065, "taker_buy_base": 5523713.0, "taker_buy_quote": 518897.63217 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.089, "high": 0.0898, "low": 0.0877, "close": 0.0878, "volume": 2192965.4, "close_time": 1768273199999, "quote_volume": 194856.17954, "trades": 5700, "taker_buy_base": 662751.2, "taker_buy_quote": 58914.67793 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0877, "high": 0.0892, "low": 0.0875, "close": 0.0885, "volume": 1594754.7, "close_time": 1768276799999, "quote_volume": 140892.10766, "trades": 3813, "taker_buy_base": 1016090.0, "taker_buy_quote": 89837.31036 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0884, "high": 0.0905, "low": 0.0883, "close": 0.0904, "volume": 1183599.9, "close_time": 1768280399999, "quote_volume": 106522.76547, "trades": 2037, "taker_buy_base": 757561.1, "taker_buy_quote": 68167.53707 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0904, "high": 0.0912, "low": 0.0899, "close": 0.0902, "volume": 1445581.9, "close_time": 1768283999999, "quote_volume": 130927.81615, "trades": 1606, "taker_buy_base": 833515.1, "taker_buy_quote": 75504.57779 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.0903, "high": 0.0917, "low": 0.0903, "close": 0.0914, "volume": 636730.0, "close_time": 1768287599999, "quote_volume": 57993.69114, "trades": 776, "taker_buy_base": 364094.3, "taker_buy_quote": 33183.50173 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0915, "high": 0.0915, "low": 0.0907, "close": 0.0909, "volume": 587403.6, "close_time": 1768291199999, "quote_volume": 53461.12911, "trades": 603, "taker_buy_base": 296869.3, "taker_buy_quote": 27017.09061 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0909, "high": 0.0912, "low": 0.0903, "close": 0.0905, "volume": 933314.0, "close_time": 1768294799999, "quote_volume": 84652.01542, "trades": 1059, "taker_buy_base": 443330.4, "taker_buy_quote": 40226.3898 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0905, "high": 0.0908, "low": 0.09, "close": 0.0906, "volume": 600641.7, "close_time": 1768298399999, "quote_volume": 54333.88217, "trades": 611, "taker_buy_base": 303028.3, "taker_buy_quote": 27415.45779 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.0906, "high": 0.0918, "low": 0.0905, "close": 0.0918, "volume": 658851.5, "close_time": 1768301999999, "quote_volume": 60047.94581, "trades": 881, "taker_buy_base": 346550.8, "taker_buy_quote": 31595.73096 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0919, "high": 0.093, "low": 0.0918, "close": 0.0926, "volume": 795561.5, "close_time": 1768305599999, "quote_volume": 73445.23082, "trades": 1108, "taker_buy_base": 336793.1, "taker_buy_quote": 31079.66357 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0925, "high": 0.0934, "low": 0.0925, "close": 0.0929, "volume": 861673.0, "close_time": 1768309199999, "quote_volume": 80081.4193, "trades": 1281, "taker_buy_base": 434115.2, "taker_buy_quote": 40343.68923 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.093, "high": 0.0936, "low": 0.0925, "close": 0.093, "volume": 1485825.0, "close_time": 1768312799999, "quote_volume": 138346.04444, "trades": 2122, "taker_buy_base": 702000.3, "taker_buy_quote": 65392.04526 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0931, "high": 0.0955, "low": 0.093, "close": 0.0954, "volume": 1613612.8, "close_time": 1768316399999, "quote_volume": 152405.04918, "trades": 2273, "taker_buy_base": 772145.6, "taker_buy_quote": 72999.2356 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0953, "high": 0.0956, "low": 0.0946, "close": 0.0954, "volume": 1321095.3, "close_time": 1768319999999, "quote_volume": 125717.41867, "trades": 1613, "taker_buy_base": 699185.1, "taker_buy_quote": 66522.1687 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0954, "high": 0.0963, "low": 0.0948, "close": 0.0961, "volume": 1318063.0, "close_time": 1768323599999, "quote_volume": 125821.45824, "trades": 1663, "taker_buy_base": 766719.6, "taker_buy_quote": 73184.16403 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.0962, "high": 0.0974, "low": 0.0961, "close": 0.0972, "volume": 1554597.9, "close_time": 1768327199999, "quote_volume": 150501.18555, "trades": 1505, "taker_buy_base": 807488.1, "taker_buy_quote": 78201.50079 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0973, "high": 0.0983, "low": 0.097, "close": 0.0976, "volume": 1420459.9, "close_time": 1768330799999, "quote_volume": 138711.17214, "trades": 1644, "taker_buy_base": 724495.6, "taker_buy_quote": 70711.16454 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0976, "high": 0.1006, "low": 0.0974, "close": 0.1002, "volume": 1229652.5, "close_time": 1768334399999, "quote_volume": 121644.23385, "trades": 1596, "taker_buy_base": 787353.0, "taker_buy_quote": 77957.72526 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1002, "high": 0.1027, "low": 0.0994, "close": 0.1, "volume": 4137760.8, "close_time": 1768337999999, "quote_volume": 418423.79312, "trades": 5483, "taker_buy_base": 1958334.6, "taker_buy_quote": 198067.7654 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.1, "high": 0.1012, "low": 0.0988, "close": 0.1001, "volume": 2558809.3, "close_time": 1768341599999, "quote_volume": 255583.59271, "trades": 3679, "taker_buy_base": 1010281.9, "taker_buy_quote": 100680.19886 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.1001, "high": 0.1079, "low": 0.1, "close": 0.1069, "volume": 3157394.3, "close_time": 1768345199999, "quote_volume": 328006.61126, "trades": 6452, "taker_buy_base": 1629862.3, "taker_buy_quote": 169396.57346 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.1069, "high": 0.1096, "low": 0.1069, "close": 0.1079, "volume": 3855648.1, "close_time": 1768348799999, "quote_volume": 417876.11558, "trades": 7471, "taker_buy_base": 1613632.1, "taker_buy_quote": 174832.7978 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1079, "high": 0.1124, "low": 0.1069, "close": 0.1116, "volume": 4516330.6, "close_time": 1768352399999, "quote_volume": 495776.21415, "trades": 8587, "taker_buy_base": 2057176.7, "taker_buy_quote": 226145.12152 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.1117, "high": 0.1147, "low": 0.1063, "close": 0.1086, "volume": 9104287.9, "close_time": 1768355999999, "quote_volume": 1007588.51252, "trades": 15240, "taker_buy_base": 4438421.9, "taker_buy_quote": 492233.60715 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.1087, "high": 0.115, "low": 0.1024, "close": 0.1059, "volume": 9375447.6, "close_time": 1768359599999, "quote_volume": 1026513.02292, "trades": 16796, "taker_buy_base": 4569008.8, "taker_buy_quote": 499407.71264 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.1059, "high": 0.1078, "low": 0.1029, "close": 0.1073, "volume": 6526148.5, "close_time": 1768363199999, "quote_volume": 689712.01171, "trades": 8432, "taker_buy_base": 2766161.5, "taker_buy_quote": 292300.77727 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1072, "high": 0.1086, "low": 0.1068, "close": 0.1071, "volume": 2055784.4, "close_time": 1768366799999, "quote_volume": 221142.2262, "trades": 2358, "taker_buy_base": 954709.4, "taker_buy_quote": 102705.37174 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.1071, "high": 0.1071, "low": 0.1046, "close": 0.1052, "volume": 2391149.0, "close_time": 1768370399999, "quote_volume": 252938.44845, "trades": 2470, "taker_buy_base": 1184864.2, "taker_buy_quote": 125251.18424 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.1052, "high": 0.1062, "low": 0.103, "close": 0.1043, "volume": 2095153.9, "close_time": 1768373999999, "quote_volume": 219069.6212, "trades": 2833, "taker_buy_base": 887586.6, "taker_buy_quote": 92858.45134 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.1043, "high": 0.1045, "low": 0.1028, "close": 0.1032, "volume": 1356034.9, "close_time": 1768377599999, "quote_volume": 140417.24479, "trades": 1448, "taker_buy_base": 762701.7, "taker_buy_quote": 78987.60919 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1032, "high": 0.1037, "low": 0.1022, "close": 0.1028, "volume": 857493.2, "close_time": 1768381199999, "quote_volume": 88398.08466, "trades": 1050, "taker_buy_base": 353092.2, "taker_buy_quote": 36397.14711 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.1027, "high": 0.1044, "low": 0.1027, "close": 0.1032, "volume": 776875.0, "close_time": 1768384799999, "quote_volume": 80503.14934, "trades": 784, "taker_buy_base": 361892.6, "taker_buy_quote": 37507.10896 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.1032, "high": 0.1059, "low": 0.1031, "close": 0.1044, "volume": 1723090.5, "close_time": 1768388399999, "quote_volume": 179857.93186, "trades": 1495, "taker_buy_base": 1005425.4, "taker_buy_quote": 104894.16599 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.1044, "high": 0.1045, "low": 0.1031, "close": 0.1038, "volume": 1171592.7, "close_time": 1768391999999, "quote_volume": 121482.36411, "trades": 902, "taker_buy_base": 496787.9, "taker_buy_quote": 51546.05605 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1039, "high": 0.1054, "low": 0.1033, "close": 0.1037, "volume": 1024834.8, "close_time": 1768395599999, "quote_volume": 107086.17367, "trades": 1024, "taker_buy_base": 482803.8, "taker_buy_quote": 50454.76628 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.1036, "high": 0.1036, "low": 0.1013, "close": 0.1023, "volume": 1629646.7, "close_time": 1768399199999, "quote_volume": 166637.49304, "trades": 1496, "taker_buy_base": 609496.5, "taker_buy_quote": 62328.18378 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.1023, "high": 0.1042, "low": 0.1021, "close": 0.1039, "volume": 1049992.2, "close_time": 1768402799999, "quote_volume": 108575.77206, "trades": 1071, "taker_buy_base": 666938.7, "taker_buy_quote": 69011.25911 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.1039, "high": 0.104, "low": 0.1029, "close": 0.1033, "volume": 943778.6, "close_time": 1768406399999, "quote_volume": 97603.6997, "trades": 1370, "taker_buy_base": 383531.4, "taker_buy_quote": 39660.09814 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1033, "high": 0.1043, "low": 0.1029, "close": 0.1031, "volume": 681599.8, "close_time": 1768409999999, "quote_volume": 70709.60797, "trades": 1215, "taker_buy_base": 498838.4, "taker_buy_quote": 51742.80939 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.1032, "high": 0.1033, "low": 0.102, "close": 0.1024, "volume": 899135.3, "close_time": 1768413599999, "quote_volume": 92433.85367, "trades": 1341, "taker_buy_base": 493432.7, "taker_buy_quote": 50716.27956 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.1024, "high": 0.1026, "low": 0.1014, "close": 0.1026, "volume": 724584.2, "close_time": 1768417199999, "quote_volume": 73864.57199, "trades": 1845, "taker_buy_base": 444393.4, "taker_buy_quote": 45315.72326 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.1027, "high": 0.1058, "low": 0.1027, "close": 0.1053, "volume": 870874.8, "close_time": 1768420799999, "quote_volume": 90944.69318, "trades": 1601, "taker_buy_base": 485522.7, "taker_buy_quote": 50670.78237 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1033, "close": 0.1037, "volume": 647785.0, "close_time": 1768424399999, "quote_volume": 67659.72455, "trades": 1119, "taker_buy_base": 331867.5, "taker_buy_quote": 34687.64108 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.1038, "high": 0.1041, "low": 0.1029, "close": 0.1033, "volume": 289395.1, "close_time": 1768427999999, "quote_volume": 29961.21757, "trades": 616, "taker_buy_base": 117159.7, "taker_buy_quote": 12131.91276 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.1032, "high": 0.1034, "low": 0.1017, "close": 0.1018, "volume": 330474.1, "close_time": 1768431599999, "quote_volume": 33867.94316, "trades": 535, "taker_buy_base": 172393.7, "taker_buy_quote": 17687.84996 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.1018, "high": 0.1023, "low": 0.1015, "close": 0.102, "volume": 292039.7, "close_time": 1768435199999, "quote_volume": 29771.23566, "trades": 498, "taker_buy_base": 154177.1, "taker_buy_quote": 15714.86947 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.102, "high": 0.1026, "low": 0.102, "close": 0.1023, "volume": 221980.7, "close_time": 1768438799999, "quote_volume": 22702.47347, "trades": 371, "taker_buy_base": 109761.2, "taker_buy_quote": 11227.505 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.1024, "high": 0.1027, "low": 0.1009, "close": 0.1009, "volume": 760643.0, "close_time": 1768442399999, "quote_volume": 77393.02421, "trades": 1692, "taker_buy_base": 476594.2, "taker_buy_quote": 48488.81825 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.1008, "high": 0.1022, "low": 0.1004, "close": 0.1007, "volume": 512975.8, "close_time": 1768445999999, "quote_volume": 51878.95475, "trades": 745, "taker_buy_base": 237159.7, "taker_buy_quote": 23989.0008 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.1008, "high": 0.101, "low": 0.0992, "close": 0.0995, "volume": 1174829.9, "close_time": 1768449599999, "quote_volume": 117237.19728, "trades": 1934, "taker_buy_base": 493286.5, "taker_buy_quote": 49218.65304 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0994, "high": 0.1017, "low": 0.0992, "close": 0.1012, "volume": 795331.4, "close_time": 1768453199999, "quote_volume": 79990.494, "trades": 2869, "taker_buy_base": 423268.5, "taker_buy_quote": 42554.00614 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.1012, "high": 0.1025, "low": 0.1009, "close": 0.1017, "volume": 1039004.1, "close_time": 1768456799999, "quote_volume": 105742.04657, "trades": 3246, "taker_buy_base": 409406.5, "taker_buy_quote": 41675.96124 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.1017, "high": 0.1018, "low": 0.1007, "close": 0.101, "volume": 785973.7, "close_time": 1768460399999, "quote_volume": 79544.87874, "trades": 3539, "taker_buy_base": 285987.8, "taker_buy_quote": 28936.80671 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.101, "high": 0.1032, "low": 0.101, "close": 0.1028, "volume": 526788.6, "close_time": 1768463999999, "quote_volume": 53921.26041, "trades": 1640, "taker_buy_base": 201647.1, "taker_buy_quote": 20646.50247 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1028, "high": 0.1044, "low": 0.1027, "close": 0.1037, "volume": 912121.4, "close_time": 1768467599999, "quote_volume": 94548.82827, "trades": 1237, "taker_buy_base": 455876.3, "taker_buy_quote": 47267.27849 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.1038, "high": 0.1047, "low": 0.1038, "close": 0.1042, "volume": 772615.6, "close_time": 1768471199999, "quote_volume": 80572.46261, "trades": 1077, "taker_buy_base": 352511.6, "taker_buy_quote": 36749.84802 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.1041, "high": 0.1042, "low": 0.1033, "close": 0.1036, "volume": 549144.4, "close_time": 1768474799999, "quote_volume": 56997.40534, "trades": 613, "taker_buy_base": 243230.4, "taker_buy_quote": 25254.55218 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.1037, "high": 0.1039, "low": 0.1025, "close": 0.1029, "volume": 587787.3, "close_time": 1768478399999, "quote_volume": 60635.58291, "trades": 1552, "taker_buy_base": 402155.5, "taker_buy_quote": 41466.67759 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1029, "high": 0.1051, "low": 0.1028, "close": 0.1051, "volume": 1327297.2, "close_time": 1768481999999, "quote_volume": 138283.28835, "trades": 6807, "taker_buy_base": 1145585.8, "taker_buy_quote": 119326.77516 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.1051, "high": 0.1053, "low": 0.1038, "close": 0.1039, "volume": 501542.9, "close_time": 1768485599999, "quote_volume": 52501.34417, "trades": 1129, "taker_buy_base": 285360.6, "taker_buy_quote": 29868.03682 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.104, "high": 0.1058, "low": 0.1035, "close": 0.1053, "volume": 612194.3, "close_time": 1768489199999, "quote_volume": 63979.32727, "trades": 1207, "taker_buy_base": 380458.2, "taker_buy_quote": 39755.56648 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.1055, "high": 0.1059, "low": 0.1028, "close": 0.1047, "volume": 1505619.9, "close_time": 1768492799999, "quote_volume": 156649.17836, "trades": 3149, "taker_buy_base": 916717.9, "taker_buy_quote": 95326.0681 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1046, "high": 0.1067, "low": 0.1035, "close": 0.1052, "volume": 1926565.1, "close_time": 1768496399999, "quote_volume": 202282.24801, "trades": 3542, "taker_buy_base": 955590.8, "taker_buy_quote": 100362.53349 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.1051, "high": 0.1053, "low": 0.1035, "close": 0.1037, "volume": 918065.3, "close_time": 1768499999999, "quote_volume": 95699.77483, "trades": 1826, "taker_buy_base": 350110.7, "taker_buy_quote": 36502.66933 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.1038, "high": 0.1043, "low": 0.1023, "close": 0.1028, "volume": 1225111.0, "close_time": 1768503599999, "quote_volume": 126382.88548, "trades": 2300, "taker_buy_base": 524571.8, "taker_buy_quote": 54104.56222 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.1028, "high": 0.1029, "low": 0.1022, "close": 0.1026, "volume": 288617.9, "close_time": 1768507199999, "quote_volume": 29588.80353, "trades": 561, "taker_buy_base": 138027.8, "taker_buy_quote": 14160.34454 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1026, "high": 0.1031, "low": 0.102, "close": 0.1023, "volume": 183020.3, "close_time": 1768510799999, "quote_volume": 18787.24882, "trades": 463, "taker_buy_base": 77924.8, "taker_buy_quote": 8004.24544 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.1024, "high": 0.1028, "low": 0.1024, "close": 0.1027, "volume": 95257.6, "close_time": 1768514399999, "quote_volume": 9776.41021, "trades": 250, "taker_buy_base": 36838.2, "taker_buy_quote": 3782.11735 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.1028, "high": 0.1044, "low": 0.1028, "close": 0.1034, "volume": 460993.7, "close_time": 1768517999999, "quote_volume": 47783.34423, "trades": 1016, "taker_buy_base": 285776.6, "taker_buy_quote": 29618.44102 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.1034, "high": 0.1041, "low": 0.103, "close": 0.1039, "volume": 178166.5, "close_time": 1768521599999, "quote_volume": 18410.61414, "trades": 341, "taker_buy_base": 77505.7, "taker_buy_quote": 8011.80649 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1038, "high": 0.1062, "low": 0.1034, "close": 0.1046, "volume": 1597012.2, "close_time": 1768525199999, "quote_volume": 166899.64458, "trades": 2132, "taker_buy_base": 870406.4, "taker_buy_quote": 90913.07066 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.1048, "high": 0.1053, "low": 0.1041, "close": 0.1043, "volume": 491892.3, "close_time": 1768528799999, "quote_volume": 51526.55606, "trades": 950, "taker_buy_base": 237089.9, "taker_buy_quote": 24833.55928 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.1043, "high": 0.1046, "low": 0.103, "close": 0.1033, "volume": 931816.0, "close_time": 1768532399999, "quote_volume": 96609.32195, "trades": 1070, "taker_buy_base": 278146.9, "taker_buy_quote": 28841.48437 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.1034, "high": 0.104, "low": 0.1031, "close": 0.1034, "volume": 413326.1, "close_time": 1768535999999, "quote_volume": 42801.10084, "trades": 645, "taker_buy_base": 144484.4, "taker_buy_quote": 14966.13799 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1035, "high": 0.1037, "low": 0.1016, "close": 0.102, "volume": 1026273.5, "close_time": 1768539599999, "quote_volume": 105231.79905, "trades": 1583, "taker_buy_base": 287566.3, "taker_buy_quote": 29475.32896 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.102, "high": 0.103, "low": 0.1013, "close": 0.1026, "volume": 988323.7, "close_time": 1768543199999, "quote_volume": 101021.48928, "trades": 2830, "taker_buy_base": 222363.6, "taker_buy_quote": 22749.92839 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1018, "close": 0.1024, "volume": 201974.1, "close_time": 1768546799999, "quote_volume": 20627.02405, "trades": 493, "taker_buy_base": 55125.6, "taker_buy_quote": 5628.58964 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.1024, "high": 0.1024, "low": 0.0988, "close": 0.0991, "volume": 871492.6, "close_time": 1768550399999, "quote_volume": 87147.25168, "trades": 1544, "taker_buy_base": 488029.7, "taker_buy_quote": 48855.67612 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0991, "high": 0.0998, "low": 0.0986, "close": 0.0996, "volume": 480677.1, "close_time": 1768553999999, "quote_volume": 47640.58143, "trades": 884, "taker_buy_base": 180688.6, "taker_buy_quote": 17904.30953 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.0996, "high": 0.0999, "low": 0.0993, "close": 0.0997, "volume": 107893.2, "close_time": 1768557599999, "quote_volume": 10746.88478, "trades": 325, "taker_buy_base": 56432.0, "taker_buy_quote": 5622.53316 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0997, "high": 0.101, "low": 0.0996, "close": 0.1007, "volume": 596137.5, "close_time": 1768561199999, "quote_volume": 59789.99456, "trades": 1203, "taker_buy_base": 411330.1, "taker_buy_quote": 41257.76873 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.1008, "high": 0.1012, "low": 0.1002, "close": 0.1007, "volume": 675519.0, "close_time": 1768564799999, "quote_volume": 68049.97685, "trades": 1188, "taker_buy_base": 276083.5, "taker_buy_quote": 27820.52226 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1007, "high": 0.1007, "low": 0.0998, "close": 0.1002, "volume": 175884.8, "close_time": 1768568399999, "quote_volume": 17635.93166, "trades": 336, "taker_buy_base": 111236.1, "taker_buy_quote": 11158.48288 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.1003, "high": 0.1015, "low": 0.1, "close": 0.1015, "volume": 440975.4, "close_time": 1768571999999, "quote_volume": 44517.56792, "trades": 1049, "taker_buy_base": 270501.5, "taker_buy_quote": 27310.73572 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.1016, "high": 0.1018, "low": 0.1008, "close": 0.1008, "volume": 319259.9, "close_time": 1768575599999, "quote_volume": 32340.02699, "trades": 665, "taker_buy_base": 228049.4, "taker_buy_quote": 23109.04449 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.1009, "high": 0.1016, "low": 0.0991, "close": 0.1002, "volume": 872858.3, "close_time": 1768579199999, "quote_volume": 87491.77085, "trades": 1756, "taker_buy_base": 409236.4, "taker_buy_quote": 41011.03752 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1, "high": 0.1017, "low": 0.0998, "close": 0.1013, "volume": 561147.9, "close_time": 1768582799999, "quote_volume": 56694.75671, "trades": 926, "taker_buy_base": 409666.4, "taker_buy_quote": 41383.22315 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.1013, "high": 0.1026, "low": 0.1007, "close": 0.1025, "volume": 987064.8, "close_time": 1768586399999, "quote_volume": 100333.65154, "trades": 1639, "taker_buy_base": 489410.1, "taker_buy_quote": 49763.0309 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.1026, "high": 0.1027, "low": 0.1018, "close": 0.1019, "volume": 293345.4, "close_time": 1768589999999, "quote_volume": 29999.71822, "trades": 539, "taker_buy_base": 62645.6, "taker_buy_quote": 6410.03647 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.1019, "high": 0.1024, "low": 0.1014, "close": 0.1023, "volume": 306796.3, "close_time": 1768593599999, "quote_volume": 31313.64023, "trades": 539, "taker_buy_base": 191849.6, "taker_buy_quote": 19592.43765 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1022, "high": 0.1032, "low": 0.1019, "close": 0.1032, "volume": 231604.3, "close_time": 1768597199999, "quote_volume": 23809.66476, "trades": 664, "taker_buy_base": 135938.3, "taker_buy_quote": 13960.32221 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.1032, "high": 0.1034, "low": 0.1026, "close": 0.1027, "volume": 220391.4, "close_time": 1768600799999, "quote_volume": 22702.12726, "trades": 626, "taker_buy_base": 54989.2, "taker_buy_quote": 5672.79337 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.1028, "high": 0.1029, "low": 0.1024, "close": 0.1027, "volume": 117708.2, "close_time": 1768604399999, "quote_volume": 12082.01468, "trades": 226, "taker_buy_base": 37440.2, "taker_buy_quote": 3844.8039 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.1027, "high": 0.103, "low": 0.1025, "close": 0.1028, "volume": 67226.4, "close_time": 1768607999999, "quote_volume": 6911.09602, "trades": 198, "taker_buy_base": 28773.6, "taker_buy_quote": 2960.44848 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1027, "high": 0.1029, "low": 0.1023, "close": 0.1029, "volume": 153016.3, "close_time": 1768611599999, "quote_volume": 15694.07485, "trades": 559, "taker_buy_base": 122235.5, "taker_buy_quote": 12534.71775 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.1029, "high": 0.1029, "low": 0.1024, "close": 0.1025, "volume": 47737.1, "close_time": 1768615199999, "quote_volume": 4898.13002, "trades": 120, "taker_buy_base": 27084.3, "taker_buy_quote": 2779.27687 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1019, "close": 0.1019, "volume": 171294.6, "close_time": 1768618799999, "quote_volume": 17490.6855, "trades": 379, "taker_buy_base": 83681.8, "taker_buy_quote": 8547.45906 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.102, "high": 0.1021, "low": 0.1014, "close": 0.1014, "volume": 137462.2, "close_time": 1768622399999, "quote_volume": 13982.76365, "trades": 426, "taker_buy_base": 29351.0, "taker_buy_quote": 2982.18736 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1014, "high": 0.1019, "low": 0.101, "close": 0.1017, "volume": 197425.1, "close_time": 1768625999999, "quote_volume": 20017.21234, "trades": 370, "taker_buy_base": 106125.6, "taker_buy_quote": 10751.84251 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.1017, "high": 0.1017, "low": 0.1013, "close": 0.1013, "volume": 142106.3, "close_time": 1768629599999, "quote_volume": 14416.80685, "trades": 259, "taker_buy_base": 50516.7, "taker_buy_quote": 5126.48256 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.1013, "high": 0.1014, "low": 0.1009, "close": 0.1013, "volume": 64456.5, "close_time": 1768633199999, "quote_volume": 6525.09589, "trades": 187, "taker_buy_base": 20831.8, "taker_buy_quote": 2108.4487 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.1013, "high": 0.1017, "low": 0.1011, "close": 0.1016, "volume": 23794.3, "close_time": 1768636799999, "quote_volume": 2412.91623, "trades": 75, "taker_buy_base": 13216.5, "taker_buy_quote": 1340.53203 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1016, "high": 0.1017, "low": 0.1011, "close": 0.1015, "volume": 75442.1, "close_time": 1768640399999, "quote_volume": 7647.68042, "trades": 135, "taker_buy_base": 54577.8, "taker_buy_quote": 5531.6604 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.1014, "high": 0.102, "low": 0.101, "close": 0.1019, "volume": 221212.6, "close_time": 1768643999999, "quote_volume": 22445.11058, "trades": 487, "taker_buy_base": 133450.1, "taker_buy_quote": 13538.90256 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.1019, "high": 0.1029, "low": 0.1018, "close": 0.1023, "volume": 346344.5, "close_time": 1768647599999, "quote_volume": 35466.92643, "trades": 743, "taker_buy_base": 189174.3, "taker_buy_quote": 19366.57851 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.1024, "high": 0.1024, "low": 0.1005, "close": 0.1006, "volume": 723596.5, "close_time": 1768651199999, "quote_volume": 73302.43637, "trades": 1182, "taker_buy_base": 347723.1, "taker_buy_quote": 35198.82537 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1006, "high": 0.1014, "low": 0.1006, "close": 0.1012, "volume": 125071.3, "close_time": 1768654799999, "quote_volume": 12642.93473, "trades": 212, "taker_buy_base": 64013.4, "taker_buy_quote": 6472.11706 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.1011, "high": 0.1011, "low": 0.1005, "close": 0.1006, "volume": 67605.0, "close_time": 1768658399999, "quote_volume": 6809.01544, "trades": 192, "taker_buy_base": 29373.0, "taker_buy_quote": 2958.73134 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.1005, "high": 0.101, "low": 0.1001, "close": 0.1008, "volume": 210521.3, "close_time": 1768661999999, "quote_volume": 21129.46641, "trades": 333, "taker_buy_base": 117261.0, "taker_buy_quote": 11774.87373 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.101, "high": 0.1023, "low": 0.101, "close": 0.1018, "volume": 1229089.0, "close_time": 1768665599999, "quote_volume": 125101.20365, "trades": 1182, "taker_buy_base": 739444.3, "taker_buy_quote": 75221.24841 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1019, "high": 0.1022, "low": 0.1005, "close": 0.101, "volume": 397608.3, "close_time": 1768669199999, "quote_volume": 40253.22809, "trades": 685, "taker_buy_base": 200639.3, "taker_buy_quote": 20318.01867 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.101, "high": 0.1014, "low": 0.1008, "close": 0.101, "volume": 140558.7, "close_time": 1768672799999, "quote_volume": 14207.61695, "trades": 336, "taker_buy_base": 77582.5, "taker_buy_quote": 7844.5467 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.1012, "high": 0.1012, "low": 0.1008, "close": 0.1011, "volume": 40303.3, "close_time": 1768676399999, "quote_volume": 4074.63363, "trades": 66, "taker_buy_base": 16177.1, "taker_buy_quote": 1635.66125 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.1011, "high": 0.1014, "low": 0.1009, "close": 0.1012, "volume": 75716.5, "close_time": 1768679999999, "quote_volume": 7659.33113, "trades": 180, "taker_buy_base": 61906.5, "taker_buy_quote": 6260.26574 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1013, "high": 0.1018, "low": 0.1013, "close": 0.1017, "volume": 92665.5, "close_time": 1768683599999, "quote_volume": 9414.65669, "trades": 212, "taker_buy_base": 62766.3, "taker_buy_quote": 6376.41921 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.1016, "high": 0.1026, "low": 0.1015, "close": 0.1025, "volume": 267964.4, "close_time": 1768687199999, "quote_volume": 27414.43853, "trades": 440, "taker_buy_base": 145713.3, "taker_buy_quote": 14909.37337 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.1025, "high": 0.1025, "low": 0.101, "close": 0.1014, "volume": 143463.3, "close_time": 1768690799999, "quote_volume": 14594.00418, "trades": 212, "taker_buy_base": 77596.9, "taker_buy_quote": 7893.58627 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.1015, "high": 0.1018, "low": 0.1012, "close": 0.1013, "volume": 48379.0, "close_time": 1768694399999, "quote_volume": 4904.33963, "trades": 117, "taker_buy_base": 17899.5, "taker_buy_quote": 1814.65799 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1012, "high": 0.1019, "low": 0.1009, "close": 0.1012, "volume": 153726.0, "close_time": 1768697999999, "quote_volume": 15572.13579, "trades": 230, "taker_buy_base": 59731.8, "taker_buy_quote": 6051.11701 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.1012, "high": 0.1013, "low": 0.1, "close": 0.1005, "volume": 546676.7, "close_time": 1768701599999, "quote_volume": 54954.6631, "trades": 665, "taker_buy_base": 174873.2, "taker_buy_quote": 17572.98099 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.1006, "high": 0.101, "low": 0.0999, "close": 0.1003, "volume": 426792.5, "close_time": 1768705199999, "quote_volume": 42879.88741, "trades": 539, "taker_buy_base": 191828.1, "taker_buy_quote": 19286.92397 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.1002, "high": 0.1008, "low": 0.1002, "close": 0.1003, "volume": 64466.1, "close_time": 1768708799999, "quote_volume": 6479.22056, "trades": 190, "taker_buy_base": 44778.0, "taker_buy_quote": 4500.59663 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0976, "close": 0.0985, "volume": 1516981.0, "close_time": 1768712399999, "quote_volume": 149420.09547, "trades": 2094, "taker_buy_base": 598257.4, "taker_buy_quote": 58921.35456 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.0984, "high": 0.0986, "low": 0.0978, "close": 0.0981, "volume": 767665.9, "close_time": 1768715999999, "quote_volume": 75411.95167, "trades": 2573, "taker_buy_base": 99014.1, "taker_buy_quote": 9729.05291 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.0981, "high": 0.0985, "low": 0.0975, "close": 0.0982, "volume": 1078988.2, "close_time": 1768719599999, "quote_volume": 105730.1062, "trades": 2826, "taker_buy_base": 289323.9, "taker_buy_quote": 28369.9456 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.0983, "high": 0.0989, "low": 0.0976, "close": 0.0985, "volume": 1301886.5, "close_time": 1768723199999, "quote_volume": 127856.82726, "trades": 2857, "taker_buy_base": 460791.6, "taker_buy_quote": 45274.99012 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0985, "high": 0.0986, "low": 0.0978, "close": 0.098, "volume": 1022908.3, "close_time": 1768726799999, "quote_volume": 100355.95301, "trades": 2606, "taker_buy_base": 224618.6, "taker_buy_quote": 22048.17881 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.098, "high": 0.0993, "low": 0.0979, "close": 0.0988, "volume": 1326913.1, "close_time": 1768730399999, "quote_volume": 131058.35935, "trades": 3006, "taker_buy_base": 394690.7, "taker_buy_quote": 38990.30074 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0987, "high": 0.1008, "low": 0.0982, "close": 0.1005, "volume": 1173547.2, "close_time": 1768733999999, "quote_volume": 116177.93149, "trades": 2180, "taker_buy_base": 574510.3, "taker_buy_quote": 57014.24272 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.1005, "high": 0.1005, "low": 0.0999, "close": 0.1001, "volume": 462452.4, "close_time": 1768737599999, "quote_volume": 46332.23171, "trades": 930, "taker_buy_base": 322349.8, "taker_buy_quote": 32296.15111 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1001, "high": 0.1002, "low": 0.0993, "close": 0.0994, "volume": 291166.7, "close_time": 1768741199999, "quote_volume": 29075.64989, "trades": 420, "taker_buy_base": 143341.7, "taker_buy_quote": 14317.70577 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.0994, "high": 0.1002, "low": 0.099, "close": 0.0996, "volume": 501455.5, "close_time": 1768744799999, "quote_volume": 49955.97324, "trades": 605, "taker_buy_base": 269962.7, "taker_buy_quote": 26882.22464 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0997, "high": 0.1004, "low": 0.0996, "close": 0.0997, "volume": 433507.3, "close_time": 1768748399999, "quote_volume": 43324.51837, "trades": 560, "taker_buy_base": 258502.9, "taker_buy_quote": 25824.45126 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.0998, "high": 0.1007, "low": 0.0994, "close": 0.0996, "volume": 835079.9, "close_time": 1768751999999, "quote_volume": 83433.53515, "trades": 484, "taker_buy_base": 341165.1, "taker_buy_quote": 34082.67048 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0997, "high": 0.1006, "low": 0.0996, "close": 0.1, "volume": 263458.1, "close_time": 1768755599999, "quote_volume": 26384.66845, "trades": 317, "taker_buy_base": 124821.8, "taker_buy_quote": 12496.73305 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.1001, "high": 0.1008, "low": 0.1, "close": 0.1007, "volume": 306081.2, "close_time": 1768759199999, "quote_volume": 30748.4791, "trades": 285, "taker_buy_base": 232127.1, "taker_buy_quote": 23322.06944 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.1006, "high": 0.1014, "low": 0.1004, "close": 0.1011, "volume": 828404.5, "close_time": 1768762799999, "quote_volume": 83577.91037, "trades": 583, "taker_buy_base": 499628.4, "taker_buy_quote": 50404.25541 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.1012, "high": 0.1018, "low": 0.101, "close": 0.1015, "volume": 398348.0, "close_time": 1768766399999, "quote_volume": 40418.4973, "trades": 562, "taker_buy_base": 247476.4, "taker_buy_quote": 25105.45416 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1015, "high": 0.1016, "low": 0.101, "close": 0.1012, "volume": 138009.2, "close_time": 1768769999999, "quote_volume": 13990.94981, "trades": 195, "taker_buy_base": 43869.4, "taker_buy_quote": 4445.10967 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.1012, "high": 0.1013, "low": 0.1009, "close": 0.1011, "volume": 186450.1, "close_time": 1768773599999, "quote_volume": 18857.89765, "trades": 287, "taker_buy_base": 133804.1, "taker_buy_quote": 13534.38184 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.1012, "high": 0.1012, "low": 0.1003, "close": 0.1006, "volume": 224369.4, "close_time": 1768777199999, "quote_volume": 22583.88533, "trades": 347, "taker_buy_base": 49285.6, "taker_buy_quote": 4958.59776 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.1006, "high": 0.1006, "low": 0.0976, "close": 0.098, "volume": 1602014.5, "close_time": 1768780799999, "quote_volume": 158455.1649, "trades": 1682, "taker_buy_base": 627094.9, "taker_buy_quote": 62020.92962 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.098, "high": 0.098, "low": 0.0907, "close": 0.0968, "volume": 5334968.0, "close_time": 1768784399999, "quote_volume": 506372.37685, "trades": 9321, "taker_buy_base": 2632013.7, "taker_buy_quote": 250100.40271 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0968, "high": 0.1001, "low": 0.0965, "close": 0.1001, "volume": 1069585.6, "close_time": 1768787999999, "quote_volume": 105629.75017, "trades": 3241, "taker_buy_base": 660907.8, "taker_buy_quote": 65274.08041 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1, "high": 0.1005, "low": 0.0988, "close": 0.0999, "volume": 1069328.0, "close_time": 1768791599999, "quote_volume": 106446.89947, "trades": 2553, "taker_buy_base": 619001.1, "taker_buy_quote": 61637.40166 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.0998, "high": 0.1009, "low": 0.0997, "close": 0.1007, "volume": 946178.9, "close_time": 1768795199999, "quote_volume": 94882.40719, "trades": 1335, "taker_buy_base": 551672.1, "taker_buy_quote": 55341.20682 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1008, "high": 0.101, "low": 0.1001, "close": 0.1003, "volume": 750947.1, "close_time": 1768798799999, "quote_volume": 75477.04753, "trades": 1537, "taker_buy_base": 386271.7, "taker_buy_quote": 38827.29975 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1002, "high": 0.1013, "low": 0.0996, "close": 0.101, "volume": 1461264.3, "close_time": 1768802399999, "quote_volume": 146688.30821, "trades": 2457, "taker_buy_base": 880389.4, "taker_buy_quote": 88387.40806 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1012, "high": 0.1021, "low": 0.1001, "close": 0.1013, "volume": 2334631.1, "close_time": 1768805999999, "quote_volume": 236053.43146, "trades": 3352, "taker_buy_base": 1312898.0, "taker_buy_quote": 132732.71477 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1012, "high": 0.1015, "low": 0.0992, "close": 0.0997, "volume": 2109578.7, "close_time": 1768809599999, "quote_volume": 212180.31684, "trades": 3082, "taker_buy_base": 894953.5, "taker_buy_quote": 90033.46079 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0997, "high": 0.1009, "low": 0.0997, "close": 0.1001, "volume": 777430.5, "close_time": 1768813199999, "quote_volume": 77981.32997, "trades": 1125, "taker_buy_base": 353120.5, "taker_buy_quote": 35397.19476 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.1001, "high": 0.1004, "low": 0.0993, "close": 0.0994, "volume": 384043.5, "close_time": 1768816799999, "quote_volume": 38399.8191, "trades": 629, "taker_buy_base": 196484.9, "taker_buy_quote": 19657.63336 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0994, "high": 0.0994, "low": 0.0983, "close": 0.0987, "volume": 660182.8, "close_time": 1768820399999, "quote_volume": 65224.80442, "trades": 866, "taker_buy_base": 249934.4, "taker_buy_quote": 24693.56253 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.0988, "high": 0.0995, "low": 0.0984, "close": 0.0987, "volume": 899161.0, "close_time": 1768823999999, "quote_volume": 89044.30223, "trades": 601, "taker_buy_base": 410638.8, "taker_buy_quote": 40678.602 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0987, "high": 0.0991, "low": 0.0984, "close": 0.0986, "volume": 469600.3, "close_time": 1768827599999, "quote_volume": 46410.50657, "trades": 503, "taker_buy_base": 272502.7, "taker_buy_quote": 26949.55012 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.0987, "high": 0.1003, "low": 0.0987, "close": 0.0989, "volume": 1145694.1, "close_time": 1768831199999, "quote_volume": 113973.21196, "trades": 1480, "taker_buy_base": 616564.9, "taker_buy_quote": 61345.56819 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0989, "high": 0.0994, "low": 0.0985, "close": 0.0989, "volume": 824727.1, "close_time": 1768834799999, "quote_volume": 81675.66995, "trades": 985, "taker_buy_base": 477310.4, "taker_buy_quote": 47286.70242 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.099, "high": 0.0994, "low": 0.0976, "close": 0.0984, "volume": 1008939.4, "close_time": 1768838399999, "quote_volume": 99462.57343, "trades": 1009, "taker_buy_base": 551787.7, "taker_buy_quote": 54459.02435 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0984, "high": 0.0985, "low": 0.0969, "close": 0.0976, "volume": 915121.6, "close_time": 1768841999999, "quote_volume": 89482.24411, "trades": 1050, "taker_buy_base": 485568.4, "taker_buy_quote": 47426.04891 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0977, "high": 0.0982, "low": 0.0971, "close": 0.0973, "volume": 389785.4, "close_time": 1768845599999, "quote_volume": 38074.86315, "trades": 556, "taker_buy_base": 166418.5, "taker_buy_quote": 16258.38916 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.0974, "high": 0.0975, "low": 0.0968, "close": 0.0969, "volume": 492555.6, "close_time": 1768849199999, "quote_volume": 47899.63815, "trades": 771, "taker_buy_base": 260398.4, "taker_buy_quote": 25340.01059 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0969, "high": 0.0972, "low": 0.0963, "close": 0.0963, "volume": 506477.9, "close_time": 1768852799999, "quote_volume": 49040.52752, "trades": 540, "taker_buy_base": 259934.9, "taker_buy_quote": 25192.76124 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0964, "high": 0.0968, "low": 0.0954, "close": 0.0958, "volume": 1119135.5, "close_time": 1768856399999, "quote_volume": 107416.35937, "trades": 639, "taker_buy_base": 801312.9, "taker_buy_quote": 76882.49813 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0958, "high": 0.0962, "low": 0.0947, "close": 0.0949, "volume": 523429.4, "close_time": 1768859999999, "quote_volume": 49961.62358, "trades": 634, "taker_buy_base": 156408.8, "taker_buy_quote": 14925.15513 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0948, "high": 0.0954, "low": 0.0937, "close": 0.0938, "volume": 658960.2, "close_time": 1768863599999, "quote_volume": 62452.4808, "trades": 941, "taker_buy_base": 299316.2, "taker_buy_quote": 28389.79344 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.094, "high": 0.0945, "low": 0.0934, "close": 0.0936, "volume": 830596.6, "close_time": 1768867199999, "quote_volume": 78047.55341, "trades": 888, "taker_buy_base": 379398.7, "taker_buy_quote": 35676.04964 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0937, "high": 0.0942, "low": 0.0933, "close": 0.0935, "volume": 602798.5, "close_time": 1768870799999, "quote_volume": 56512.86751, "trades": 572, "taker_buy_base": 307755.9, "taker_buy_quote": 28847.65159 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0935, "high": 0.0944, "low": 0.0929, "close": 0.094, "volume": 759945.9, "close_time": 1768874399999, "quote_volume": 71311.57711, "trades": 835, "taker_buy_base": 415037.9, "taker_buy_quote": 38960.36545 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0939, "high": 0.0942, "low": 0.0934, "close": 0.0937, "volume": 556826.8, "close_time": 1768877999999, "quote_volume": 52259.06672, "trades": 596, "taker_buy_base": 312741.6, "taker_buy_quote": 29352.84025 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0937, "high": 0.0938, "low": 0.093, "close": 0.0931, "volume": 305470.5, "close_time": 1768881599999, "quote_volume": 28489.35526, "trades": 588, "taker_buy_base": 137184.3, "taker_buy_quote": 12796.26841 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0917, "close": 0.0917, "volume": 550564.6, "close_time": 1768885199999, "quote_volume": 50751.06134, "trades": 961, "taker_buy_base": 200229.5, "taker_buy_quote": 18447.68037 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0917, "high": 0.0927, "low": 0.0916, "close": 0.0923, "volume": 929755.9, "close_time": 1768888799999, "quote_volume": 85572.60713, "trades": 1374, "taker_buy_base": 462505.3, "taker_buy_quote": 42574.84543 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0924, "high": 0.0934, "low": 0.0916, "close": 0.0918, "volume": 709002.9, "close_time": 1768892399999, "quote_volume": 65658.61889, "trades": 1575, "taker_buy_base": 371669.9, "taker_buy_quote": 34422.75087 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0919, "high": 0.0926, "low": 0.0917, "close": 0.0918, "volume": 441838.6, "close_time": 1768895999999, "quote_volume": 40683.86657, "trades": 757, "taker_buy_base": 179793.9, "taker_buy_quote": 16550.07234 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0917, "high": 0.0918, "low": 0.0909, "close": 0.0918, "volume": 419368.8, "close_time": 1768899599999, "quote_volume": 38353.97501, "trades": 756, "taker_buy_base": 213758.2, "taker_buy_quote": 19564.96727 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0917, "high": 0.092, "low": 0.0914, "close": 0.0916, "volume": 429827.8, "close_time": 1768903199999, "quote_volume": 39409.36597, "trades": 684, "taker_buy_base": 174045.1, "taker_buy_quote": 15967.93855 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0917, "high": 0.0921, "low": 0.0911, "close": 0.0912, "volume": 791099.8, "close_time": 1768906799999, "quote_volume": 72487.05684, "trades": 979, "taker_buy_base": 370721.4, "taker_buy_quote": 33983.80946 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0913, "high": 0.0915, "low": 0.0898, "close": 0.0901, "volume": 288945.1, "close_time": 1768910399999, "quote_volume": 26184.98947, "trades": 626, "taker_buy_base": 141597.6, "taker_buy_quote": 12849.99845 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.09, "high": 0.0906, "low": 0.0898, "close": 0.0902, "volume": 366835.4, "close_time": 1768913999999, "quote_volume": 33109.01323, "trades": 652, "taker_buy_base": 205632.8, "taker_buy_quote": 18565.88536 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0888, "close": 0.0891, "volume": 1064623.0, "close_time": 1768917599999, "quote_volume": 95258.61658, "trades": 1245, "taker_buy_base": 455744.1, "taker_buy_quote": 40753.95167 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0891, "high": 0.0923, "low": 0.089, "close": 0.091, "volume": 550947.2, "close_time": 1768921199999, "quote_volume": 50019.42197, "trades": 1170, "taker_buy_base": 336076.1, "taker_buy_quote": 30482.1238 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0911, "high": 0.0912, "low": 0.0902, "close": 0.0906, "volume": 461924.5, "close_time": 1768924799999, "quote_volume": 41832.76792, "trades": 812, "taker_buy_base": 266735.4, "taker_buy_quote": 24163.46838 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0907, "high": 0.0914, "low": 0.0893, "close": 0.0895, "volume": 441330.5, "close_time": 1768928399999, "quote_volume": 39902.6913, "trades": 727, "taker_buy_base": 193336.5, "taker_buy_quote": 17502.79898 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0895, "high": 0.0916, "low": 0.0884, "close": 0.0906, "volume": 1397844.5, "close_time": 1768931999999, "quote_volume": 125252.9144, "trades": 1748, "taker_buy_base": 762134.9, "taker_buy_quote": 68290.50801 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0905, "high": 0.0931, "low": 0.0904, "close": 0.0929, "volume": 1238396.8, "close_time": 1768935599999, "quote_volume": 113725.53629, "trades": 1441, "taker_buy_base": 602485.7, "taker_buy_quote": 55245.89684 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.093, "high": 0.0931, "low": 0.0916, "close": 0.0921, "volume": 505030.4, "close_time": 1768939199999, "quote_volume": 46532.86724, "trades": 698, "taker_buy_base": 249244.4, "taker_buy_quote": 22984.47821 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0921, "high": 0.0936, "low": 0.0918, "close": 0.0924, "volume": 847729.8, "close_time": 1768942799999, "quote_volume": 78688.00401, "trades": 1029, "taker_buy_base": 484192.0, "taker_buy_quote": 44945.43094 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0923, "high": 0.0925, "low": 0.0918, "close": 0.0919, "volume": 500096.3, "close_time": 1768946399999, "quote_volume": 46086.90432, "trades": 527, "taker_buy_base": 287891.7, "taker_buy_quote": 26529.71475 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0919, "high": 0.0919, "low": 0.0898, "close": 0.0912, "volume": 758964.8, "close_time": 1768949999999, "quote_volume": 69166.8448, "trades": 1023, "taker_buy_base": 404308.0, "taker_buy_quote": 36880.63522 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0899, "close": 0.09, "volume": 414285.8, "close_time": 1768953599999, "quote_volume": 37471.22316, "trades": 499, "taker_buy_base": 196194.3, "taker_buy_quote": 17749.65193 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0901, "high": 0.0917, "low": 0.0901, "close": 0.0917, "volume": 99028.7, "close_time": 1768957199999, "quote_volume": 8967.44513, "trades": 196, "taker_buy_base": 66294.6, "taker_buy_quote": 6001.0305 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.0918, "high": 0.0927, "low": 0.0918, "close": 0.0921, "volume": 175699.9, "close_time": 1768960799999, "quote_volume": 16222.47555, "trades": 458, "taker_buy_base": 82263.4, "taker_buy_quote": 7595.79847 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.092, "high": 0.0926, "low": 0.0919, "close": 0.0924, "volume": 109013.3, "close_time": 1768964399999, "quote_volume": 10047.00379, "trades": 211, "taker_buy_base": 65538.1, "taker_buy_quote": 6041.66649 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0925, "high": 0.0944, "low": 0.0924, "close": 0.0935, "volume": 1146759.5, "close_time": 1768967999999, "quote_volume": 107422.08838, "trades": 2089, "taker_buy_base": 583919.7, "taker_buy_quote": 54691.79206 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0935, "high": 0.0938, "low": 0.093, "close": 0.0931, "volume": 322374.1, "close_time": 1768971599999, "quote_volume": 30131.72389, "trades": 401, "taker_buy_base": 100883.1, "taker_buy_quote": 9423.53565 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.0931, "high": 0.0972, "low": 0.093, "close": 0.0958, "volume": 2451977.1, "close_time": 1768975199999, "quote_volume": 233137.43542, "trades": 3909, "taker_buy_base": 1360758.3, "taker_buy_quote": 129071.02812 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.0958, "high": 0.0978, "low": 0.095, "close": 0.0967, "volume": 1884252.3, "close_time": 1768978799999, "quote_volume": 182031.18136, "trades": 2509, "taker_buy_base": 1129647.8, "taker_buy_quote": 109099.27334 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0968, "high": 0.0971, "low": 0.0948, "close": 0.0953, "volume": 1658377.8, "close_time": 1768982399999, "quote_volume": 159204.17737, "trades": 2007, "taker_buy_base": 671718.5, "taker_buy_quote": 64372.65024 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0952, "high": 0.0954, "low": 0.0921, "close": 0.0931, "volume": 1208851.4, "close_time": 1768985999999, "quote_volume": 113127.35522, "trades": 1843, "taker_buy_base": 509438.2, "taker_buy_quote": 47685.72163 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.093, "high": 0.0934, "low": 0.0919, "close": 0.0924, "volume": 643373.3, "close_time": 1768989599999, "quote_volume": 59615.8328, "trades": 863, "taker_buy_base": 177563.9, "taker_buy_quote": 16452.25204 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.0923, "high": 0.0934, "low": 0.0922, "close": 0.0926, "volume": 642541.5, "close_time": 1768993199999, "quote_volume": 59592.55951, "trades": 1174, "taker_buy_base": 335371.9, "taker_buy_quote": 31125.35622 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.0925, "high": 0.0935, "low": 0.0923, "close": 0.0932, "volume": 544256.4, "close_time": 1768996799999, "quote_volume": 50547.19693, "trades": 963, "taker_buy_base": 348626.7, "taker_buy_quote": 32380.91386 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0917, "close": 0.093, "volume": 1036571.5, "close_time": 1769000399999, "quote_volume": 95672.46859, "trades": 2148, "taker_buy_base": 625198.5, "taker_buy_quote": 57702.04907 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.0929, "high": 0.0938, "low": 0.0918, "close": 0.0919, "volume": 1147231.6, "close_time": 1769003999999, "quote_volume": 106767.85917, "trades": 1124, "taker_buy_base": 760599.1, "taker_buy_quote": 70792.44738 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.0919, "high": 0.0948, "low": 0.0919, "close": 0.0945, "volume": 1178730.5, "close_time": 1769007599999, "quote_volume": 110321.39066, "trades": 1933, "taker_buy_base": 637064.3, "taker_buy_quote": 59630.59308 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.0945, "high": 0.0953, "low": 0.0943, "close": 0.095, "volume": 839373.9, "close_time": 1769011199999, "quote_volume": 79573.72857, "trades": 2094, "taker_buy_base": 329859.9, "taker_buy_quote": 31288.44625 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.095, "high": 0.095, "low": 0.0915, "close": 0.0915, "volume": 657206.4, "close_time": 1769014799999, "quote_volume": 61504.46807, "trades": 1693, "taker_buy_base": 314459.9, "taker_buy_quote": 29400.63706 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0917, "high": 0.0923, "low": 0.0899, "close": 0.0919, "volume": 2062722.6, "close_time": 1769018399999, "quote_volume": 187724.40488, "trades": 2933, "taker_buy_base": 766201.6, "taker_buy_quote": 69826.64785 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0919, "high": 0.0922, "low": 0.0914, "close": 0.0921, "volume": 139466.2, "close_time": 1769021999999, "quote_volume": 12790.12398, "trades": 307, "taker_buy_base": 70986.5, "taker_buy_quote": 6515.3145 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0921, "high": 0.0948, "low": 0.0914, "close": 0.0946, "volume": 550902.4, "close_time": 1769025599999, "quote_volume": 51225.44142, "trades": 991, "taker_buy_base": 286660.7, "taker_buy_quote": 26629.4171 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0947, "high": 0.0948, "low": 0.0933, "close": 0.0938, "volume": 295692.9, "close_time": 1769029199999, "quote_volume": 27769.40523, "trades": 772, "taker_buy_base": 74712.4, "taker_buy_quote": 7012.54014 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.0939, "high": 0.0942, "low": 0.0932, "close": 0.0935, "volume": 167612.3, "close_time": 1769032799999, "quote_volume": 15709.96343, "trades": 488, "taker_buy_base": 56154.4, "taker_buy_quote": 5264.44801 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0935, "high": 0.0938, "low": 0.0925, "close": 0.0926, "volume": 215829.4, "close_time": 1769036399999, "quote_volume": 20095.60508, "trades": 437, "taker_buy_base": 63569.5, "taker_buy_quote": 5922.16843 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.0925, "high": 0.0929, "low": 0.0917, "close": 0.092, "volume": 311503.3, "close_time": 1769039999999, "quote_volume": 28785.87894, "trades": 574, "taker_buy_base": 161628.0, "taker_buy_quote": 14920.95537 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.092, "high": 0.0928, "low": 0.092, "close": 0.0925, "volume": 342500.7, "close_time": 1769043599999, "quote_volume": 31634.13557, "trades": 444, "taker_buy_base": 164868.2, "taker_buy_quote": 15225.78607 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.0925, "high": 0.0935, "low": 0.0925, "close": 0.0934, "volume": 186500.2, "close_time": 1769047199999, "quote_volume": 17315.869, "trades": 363, "taker_buy_base": 119110.9, "taker_buy_quote": 11057.9807 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0934, "high": 0.0939, "low": 0.0931, "close": 0.0932, "volume": 102693.2, "close_time": 1769050799999, "quote_volume": 9610.67529, "trades": 279, "taker_buy_base": 58528.5, "taker_buy_quote": 5479.33822 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.0932, "high": 0.0936, "low": 0.0927, "close": 0.0927, "volume": 130216.3, "close_time": 1769054399999, "quote_volume": 12130.59585, "trades": 344, "taker_buy_base": 97587.7, "taker_buy_quote": 9091.60978 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0927, "high": 0.0934, "low": 0.0927, "close": 0.0931, "volume": 172205.4, "close_time": 1769057999999, "quote_volume": 16029.11066, "trades": 321, "taker_buy_base": 68124.1, "taker_buy_quote": 6339.27211 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0924, "close": 0.0928, "volume": 141448.4, "close_time": 1769061599999, "quote_volume": 13128.8292, "trades": 231, "taker_buy_base": 73531.7, "taker_buy_quote": 6829.72763 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0925, "close": 0.0928, "volume": 186457.3, "close_time": 1769065199999, "quote_volume": 17310.09517, "trades": 375, "taker_buy_base": 111558.0, "taker_buy_quote": 10362.495 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0917, "close": 0.0918, "volume": 113923.7, "close_time": 1769068799999, "quote_volume": 10500.42794, "trades": 169, "taker_buy_base": 63503.6, "taker_buy_quote": 5852.2782 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0917, "high": 0.0921, "low": 0.0916, "close": 0.0921, "volume": 71487.7, "close_time": 1769072399999, "quote_volume": 6568.873, "trades": 150, "taker_buy_base": 49440.6, "taker_buy_quote": 4544.36735 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0922, "high": 0.0926, "low": 0.0921, "close": 0.0923, "volume": 130750.2, "close_time": 1769075999999, "quote_volume": 12076.52507, "trades": 226, "taker_buy_base": 62398.0, "taker_buy_quote": 5764.21978 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0919, "close": 0.0921, "volume": 232796.6, "close_time": 1769079599999, "quote_volume": 21445.51429, "trades": 394, "taker_buy_base": 150465.9, "taker_buy_quote": 13865.57648 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.092, "high": 0.0921, "low": 0.0914, "close": 0.0915, "volume": 144518.8, "close_time": 1769083199999, "quote_volume": 13262.05429, "trades": 294, "taker_buy_base": 113858.1, "taker_buy_quote": 10447.06198 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0915, "high": 0.0934, "low": 0.0912, "close": 0.0929, "volume": 1087176.7, "close_time": 1769086799999, "quote_volume": 100518.89024, "trades": 1633, "taker_buy_base": 665229.6, "taker_buy_quote": 61516.49966 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.093, "high": 0.0939, "low": 0.0924, "close": 0.0934, "volume": 1099611.8, "close_time": 1769090399999, "quote_volume": 102576.4742, "trades": 1585, "taker_buy_base": 617181.1, "taker_buy_quote": 57536.05499 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0934, "high": 0.0935, "low": 0.091, "close": 0.0912, "volume": 510060.4, "close_time": 1769093999999, "quote_volume": 46966.08796, "trades": 769, "taker_buy_base": 243017.0, "taker_buy_quote": 22377.031 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.0911, "high": 0.0915, "low": 0.0902, "close": 0.0906, "volume": 456762.7, "close_time": 1769097599999, "quote_volume": 41431.17824, "trades": 513, "taker_buy_base": 198427.4, "taker_buy_quote": 18014.67657 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0907, "high": 0.0931, "low": 0.0907, "close": 0.0927, "volume": 313871.7, "close_time": 1769101199999, "quote_volume": 28953.97423, "trades": 562, "taker_buy_base": 231590.2, "taker_buy_quote": 21372.27956 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0914, "close": 0.0918, "volume": 125035.4, "close_time": 1769104799999, "quote_volume": 11489.39497, "trades": 182, "taker_buy_base": 56078.8, "taker_buy_quote": 5148.90886 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.0917, "high": 0.0918, "low": 0.0908, "close": 0.0908, "volume": 176237.4, "close_time": 1769108399999, "quote_volume": 16117.37208, "trades": 293, "taker_buy_base": 64921.8, "taker_buy_quote": 5935.24194 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0908, "high": 0.0914, "low": 0.0906, "close": 0.0913, "volume": 51523.4, "close_time": 1769111999999, "quote_volume": 4689.92836, "trades": 185, "taker_buy_base": 26458.5, "taker_buy_quote": 2408.28674 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0902, "close": 0.0904, "volume": 124714.3, "close_time": 1769115599999, "quote_volume": 11319.39358, "trades": 225, "taker_buy_base": 41422.6, "taker_buy_quote": 3754.4385 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.0904, "high": 0.0908, "low": 0.0902, "close": 0.0902, "volume": 44082.4, "close_time": 1769119199999, "quote_volume": 3986.12466, "trades": 126, "taker_buy_base": 22841.8, "taker_buy_quote": 2064.35109 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0902, "high": 0.0903, "low": 0.0895, "close": 0.0898, "volume": 240556.0, "close_time": 1769122799999, "quote_volume": 21611.53681, "trades": 301, "taker_buy_base": 52744.4, "taker_buy_quote": 4741.67699 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0897, "high": 0.0899, "low": 0.0892, "close": 0.0893, "volume": 159893.7, "close_time": 1769126399999, "quote_volume": 14309.91146, "trades": 319, "taker_buy_base": 94420.4, "taker_buy_quote": 8445.60829 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0895, "high": 0.0904, "low": 0.0892, "close": 0.09, "volume": 130296.5, "close_time": 1769129999999, "quote_volume": 11732.19377, "trades": 328, "taker_buy_base": 38826.2, "taker_buy_quote": 3489.61884 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.0902, "high": 0.0908, "low": 0.0902, "close": 0.0907, "volume": 98214.3, "close_time": 1769133599999, "quote_volume": 8888.36823, "trades": 241, "taker_buy_base": 44284.8, "taker_buy_quote": 4009.77301 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.0907, "high": 0.0911, "low": 0.0903, "close": 0.0904, "volume": 43802.4, "close_time": 1769137199999, "quote_volume": 3973.34025, "trades": 153, "taker_buy_base": 14216.4, "taker_buy_quote": 1290.76617 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0904, "high": 0.0909, "low": 0.0902, "close": 0.0904, "volume": 79683.1, "close_time": 1769140799999, "quote_volume": 7214.82729, "trades": 191, "taker_buy_base": 35714.3, "taker_buy_quote": 3235.36804 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0901, "close": 0.0903, "volume": 244758.1, "close_time": 1769144399999, "quote_volume": 22110.88878, "trades": 300, "taker_buy_base": 133380.6, "taker_buy_quote": 12046.83133 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0903, "high": 0.0907, "low": 0.09, "close": 0.0905, "volume": 392532.3, "close_time": 1769147999999, "quote_volume": 35432.42437, "trades": 658, "taker_buy_base": 215274.5, "taker_buy_quote": 19429.26078 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0905, "high": 0.0913, "low": 0.09, "close": 0.0901, "volume": 423149.7, "close_time": 1769151599999, "quote_volume": 38377.70057, "trades": 526, "taker_buy_base": 163877.1, "taker_buy_quote": 14867.21149 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.0901, "high": 0.0903, "low": 0.0898, "close": 0.09, "volume": 327305.3, "close_time": 1769155199999, "quote_volume": 29497.83316, "trades": 484, "taker_buy_base": 167757.1, "taker_buy_quote": 15123.09703 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0898, "high": 0.0902, "low": 0.0886, "close": 0.0889, "volume": 499133.9, "close_time": 1769158799999, "quote_volume": 44677.57589, "trades": 675, "taker_buy_base": 221776.8, "taker_buy_quote": 19868.21969 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.0889, "high": 0.0898, "low": 0.0889, "close": 0.0896, "volume": 825807.5, "close_time": 1769162399999, "quote_volume": 73811.4371, "trades": 925, "taker_buy_base": 377557.4, "taker_buy_quote": 33714.35527 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0896, "high": 0.0904, "low": 0.0895, "close": 0.0901, "volume": 933512.8, "close_time": 1769165999999, "quote_volume": 84094.91204, "trades": 1526, "taker_buy_base": 364529.5, "taker_buy_quote": 32844.85874 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0901, "high": 0.0907, "low": 0.09, "close": 0.0902, "volume": 803087.3, "close_time": 1769169599999, "quote_volume": 72513.66873, "trades": 2140, "taker_buy_base": 145753.2, "taker_buy_quote": 13164.93554 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0901, "high": 0.0915, "low": 0.0901, "close": 0.0914, "volume": 1314270.7, "close_time": 1769173199999, "quote_volume": 119385.98759, "trades": 3197, "taker_buy_base": 292297.7, "taker_buy_quote": 26550.48232 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0914, "high": 0.0918, "low": 0.0902, "close": 0.0905, "volume": 1084881.8, "close_time": 1769176799999, "quote_volume": 98709.87423, "trades": 3465, "taker_buy_base": 58179.8, "taker_buy_quote": 5287.95297 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.0905, "high": 0.0911, "low": 0.0893, "close": 0.0899, "volume": 947338.3, "close_time": 1769180399999, "quote_volume": 85524.93581, "trades": 3460, "taker_buy_base": 103665.0, "taker_buy_quote": 9345.14751 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.0899, "high": 0.0902, "low": 0.089, "close": 0.0902, "volume": 139644.7, "close_time": 1769183999999, "quote_volume": 12523.65337, "trades": 477, "taker_buy_base": 49300.5, "taker_buy_quote": 4420.34129 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0903, "high": 0.0907, "low": 0.0894, "close": 0.0899, "volume": 251140.4, "close_time": 1769187599999, "quote_volume": 22635.4568, "trades": 595, "taker_buy_base": 75851.7, "taker_buy_quote": 6841.82703 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0899, "high": 0.0913, "low": 0.0896, "close": 0.0904, "volume": 563597.4, "close_time": 1769191199999, "quote_volume": 51039.21037, "trades": 779, "taker_buy_base": 251382.7, "taker_buy_quote": 22748.95947 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.0904, "high": 0.0908, "low": 0.09, "close": 0.09, "volume": 115889.0, "close_time": 1769194799999, "quote_volume": 10471.44058, "trades": 356, "taker_buy_base": 52070.8, "taker_buy_quote": 4705.44378 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.0899, "high": 0.09, "low": 0.0878, "close": 0.0881, "volume": 514951.4, "close_time": 1769198399999, "quote_volume": 45534.50296, "trades": 918, "taker_buy_base": 276102.5, "taker_buy_quote": 24414.21448 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0873, "close": 0.0877, "volume": 207898.0, "close_time": 1769201999999, "quote_volume": 18244.69213, "trades": 603, "taker_buy_base": 150763.2, "taker_buy_quote": 13230.34709 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0877, "high": 0.0887, "low": 0.0877, "close": 0.0881, "volume": 250822.2, "close_time": 1769205599999, "quote_volume": 22144.32012, "trades": 538, "taker_buy_base": 122840.4, "taker_buy_quote": 10848.37423 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.0881, "high": 0.0883, "low": 0.0878, "close": 0.088, "volume": 74906.8, "close_time": 1769209199999, "quote_volume": 6593.79238, "trades": 318, "taker_buy_base": 43318.1, "taker_buy_quote": 3813.74385 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.088, "high": 0.0887, "low": 0.088, "close": 0.0882, "volume": 384029.1, "close_time": 1769212799999, "quote_volume": 33941.75443, "trades": 613, "taker_buy_base": 281680.0, "taker_buy_quote": 24885.63989 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0882, "high": 0.0897, "low": 0.0879, "close": 0.0894, "volume": 383316.2, "close_time": 1769216399999, "quote_volume": 34136.54496, "trades": 685, "taker_buy_base": 257529.4, "taker_buy_quote": 22918.77494 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.0896, "high": 0.0916, "low": 0.0895, "close": 0.0906, "volume": 879831.5, "close_time": 1769219999999, "quote_volume": 79670.1123, "trades": 1606, "taker_buy_base": 471759.8, "taker_buy_quote": 42696.93471 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.0907, "high": 0.0912, "low": 0.0906, "close": 0.0911, "volume": 202582.8, "close_time": 1769223599999, "quote_volume": 18421.2115, "trades": 623, "taker_buy_base": 79792.2, "taker_buy_quote": 7255.73989 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.091, "high": 0.0924, "low": 0.0905, "close": 0.0918, "volume": 632894.9, "close_time": 1769227199999, "quote_volume": 58021.72445, "trades": 1122, "taker_buy_base": 391922.8, "taker_buy_quote": 35971.92593 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0915, "close": 0.0916, "volume": 495978.0, "close_time": 1769230799999, "quote_volume": 45537.71179, "trades": 1174, "taker_buy_base": 360532.0, "taker_buy_quote": 33099.89373 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.0916, "high": 0.0923, "low": 0.0912, "close": 0.0921, "volume": 286407.9, "close_time": 1769234399999, "quote_volume": 26306.25829, "trades": 589, "taker_buy_base": 211335.1, "taker_buy_quote": 19414.16553 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.092, "high": 0.0926, "low": 0.0917, "close": 0.0917, "volume": 749765.9, "close_time": 1769237999999, "quote_volume": 69054.5012, "trades": 1283, "taker_buy_base": 353106.5, "taker_buy_quote": 32542.84109 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0915, "high": 0.092, "low": 0.0907, "close": 0.0911, "volume": 476672.1, "close_time": 1769241599999, "quote_volume": 43489.34564, "trades": 799, "taker_buy_base": 236708.6, "taker_buy_quote": 21603.58706 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0912, "high": 0.0922, "low": 0.0909, "close": 0.0918, "volume": 480905.5, "close_time": 1769245199999, "quote_volume": 43990.35224, "trades": 599, "taker_buy_base": 297396.6, "taker_buy_quote": 27199.28559 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0917, "high": 0.0917, "low": 0.091, "close": 0.0912, "volume": 258289.7, "close_time": 1769248799999, "quote_volume": 23600.08972, "trades": 583, "taker_buy_base": 163023.5, "taker_buy_quote": 14897.35692 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.0912, "high": 0.0915, "low": 0.0906, "close": 0.0912, "volume": 361273.1, "close_time": 1769252399999, "quote_volume": 32896.89828, "trades": 659, "taker_buy_base": 199856.0, "taker_buy_quote": 18201.61957 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.0912, "high": 0.0914, "low": 0.0904, "close": 0.091, "volume": 434420.3, "close_time": 1769255999999, "quote_volume": 39442.40007, "trades": 615, "taker_buy_base": 220325.7, "taker_buy_quote": 20013.16975 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0911, "high": 0.0916, "low": 0.0909, "close": 0.0914, "volume": 157668.9, "close_time": 1769259599999, "quote_volume": 14385.99574, "trades": 364, "taker_buy_base": 106631.2, "taker_buy_quote": 9730.65152 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.0913, "high": 0.0916, "low": 0.0909, "close": 0.0909, "volume": 182297.6, "close_time": 1769263199999, "quote_volume": 16632.84138, "trades": 352, "taker_buy_base": 104844.4, "taker_buy_quote": 9571.88773 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.091, "high": 0.0911, "low": 0.0901, "close": 0.0908, "volume": 307075.3, "close_time": 1769266799999, "quote_volume": 27861.97715, "trades": 667, "taker_buy_base": 185274.9, "taker_buy_quote": 16816.01281 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.0909, "high": 0.091, "low": 0.09, "close": 0.0902, "volume": 426573.8, "close_time": 1769270399999, "quote_volume": 38590.87058, "trades": 734, "taker_buy_base": 254210.1, "taker_buy_quote": 22988.40244 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0902, "high": 0.0905, "low": 0.0898, "close": 0.0902, "volume": 241480.6, "close_time": 1769273999999, "quote_volume": 21775.43896, "trades": 453, "taker_buy_base": 136723.7, "taker_buy_quote": 12335.79114 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0902, "high": 0.0906, "low": 0.09, "close": 0.0902, "volume": 159995.5, "close_time": 1769277599999, "quote_volume": 14457.87027, "trades": 377, "taker_buy_base": 71741.8, "taker_buy_quote": 6487.22473 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0903, "high": 0.0904, "low": 0.09, "close": 0.0902, "volume": 43935.1, "close_time": 1769281199999, "quote_volume": 3965.64818, "trades": 161, "taker_buy_base": 19479.0, "taker_buy_quote": 1758.06481 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.0902, "high": 0.0903, "low": 0.0897, "close": 0.0898, "volume": 63346.2, "close_time": 1769284799999, "quote_volume": 5700.86976, "trades": 214, "taker_buy_base": 30054.1, "taker_buy_quote": 2704.88706 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0898, "high": 0.09, "low": 0.0894, "close": 0.0896, "volume": 51412.0, "close_time": 1769288399999, "quote_volume": 4612.12763, "trades": 193, "taker_buy_base": 18257.4, "taker_buy_quote": 1638.95165 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.0896, "high": 0.0898, "low": 0.0893, "close": 0.0896, "volume": 137630.1, "close_time": 1769291999999, "quote_volume": 12322.83705, "trades": 316, "taker_buy_base": 80211.5, "taker_buy_quote": 7181.55961 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.0896, "high": 0.09, "low": 0.0896, "close": 0.0898, "volume": 77218.9, "close_time": 1769295599999, "quote_volume": 6937.77134, "trades": 219, "taker_buy_base": 43627.0, "taker_buy_quote": 3919.0689 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.09, "high": 0.0901, "low": 0.0897, "close": 0.0897, "volume": 55237.2, "close_time": 1769299199999, "quote_volume": 4967.32928, "trades": 186, "taker_buy_base": 40125.0, "taker_buy_quote": 3609.16283 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0896, "high": 0.0903, "low": 0.0896, "close": 0.0901, "volume": 73958.0, "close_time": 1769302799999, "quote_volume": 6644.46547, "trades": 204, "taker_buy_base": 23320.3, "taker_buy_quote": 2095.12652 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.0901, "high": 0.0904, "low": 0.0898, "close": 0.0902, "volume": 69093.9, "close_time": 1769306399999, "quote_volume": 6216.9861, "trades": 202, "taker_buy_base": 23006.5, "taker_buy_quote": 2071.09258 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.0902, "high": 0.0912, "low": 0.0902, "close": 0.0903, "volume": 166926.0, "close_time": 1769309999999, "quote_volume": 15147.75692, "trades": 348, "taker_buy_base": 113144.5, "taker_buy_quote": 10271.39963 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0903, "high": 0.0904, "low": 0.0889, "close": 0.0895, "volume": 456500.9, "close_time": 1769313599999, "quote_volume": 40848.83845, "trades": 623, "taker_buy_base": 307157.6, "taker_buy_quote": 27476.1503 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0894, "high": 0.0896, "low": 0.0887, "close": 0.0888, "volume": 170167.4, "close_time": 1769317199999, "quote_volume": 15167.3991, "trades": 397, "taker_buy_base": 74667.5, "taker_buy_quote": 6655.72817 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.0888, "high": 0.0892, "low": 0.0885, "close": 0.0892, "volume": 127725.3, "close_time": 1769320799999, "quote_volume": 11341.95326, "trades": 476, "taker_buy_base": 76549.4, "taker_buy_quote": 6801.16609 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0885, "close": 0.0886, "volume": 85585.5, "close_time": 1769324399999, "quote_volume": 7599.95343, "trades": 258, "taker_buy_base": 35318.2, "taker_buy_quote": 3139.3998 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.0886, "high": 0.0891, "low": 0.0882, "close": 0.0889, "volume": 156127.7, "close_time": 1769327999999, "quote_volume": 13831.14998, "trades": 383, "taker_buy_base": 101080.7, "taker_buy_quote": 8952.1509 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0888, "high": 0.0895, "low": 0.0882, "close": 0.0885, "volume": 487115.2, "close_time": 1769331599999, "quote_volume": 43315.36084, "trades": 660, "taker_buy_base": 244327.1, "taker_buy_quote": 21743.8597 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.0884, "high": 0.0893, "low": 0.0883, "close": 0.0889, "volume": 126095.9, "close_time": 1769335199999, "quote_volume": 11211.9968, "trades": 406, "taker_buy_base": 43028.4, "taker_buy_quote": 3826.54244 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0889, "high": 0.0895, "low": 0.0888, "close": 0.089, "volume": 337037.8, "close_time": 1769338799999, "quote_volume": 30082.4526, "trades": 605, "taker_buy_base": 181806.8, "taker_buy_quote": 16234.72918 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.0889, "high": 0.089, "low": 0.0883, "close": 0.0886, "volume": 216819.0, "close_time": 1769342399999, "quote_volume": 19218.37036, "trades": 775, "taker_buy_base": 64905.5, "taker_buy_quote": 5751.25885 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0877, "close": 0.0886, "volume": 337718.7, "close_time": 1769345999999, "quote_volume": 29766.11832, "trades": 481, "taker_buy_base": 79862.3, "taker_buy_quote": 7042.28663 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0886, "high": 0.089, "low": 0.0878, "close": 0.0879, "volume": 489543.9, "close_time": 1769349599999, "quote_volume": 43253.67286, "trades": 1237, "taker_buy_base": 65733.5, "taker_buy_quote": 5811.38363 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0879, "high": 0.0881, "low": 0.0864, "close": 0.0875, "volume": 1458617.0, "close_time": 1769353199999, "quote_volume": 127255.54984, "trades": 3381, "taker_buy_base": 258969.2, "taker_buy_quote": 22551.28636 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0875, "high": 0.0884, "low": 0.0875, "close": 0.0879, "volume": 161234.6, "close_time": 1769356799999, "quote_volume": 14184.19549, "trades": 345, "taker_buy_base": 93937.7, "taker_buy_quote": 8267.9637 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0879, "high": 0.0879, "low": 0.0866, "close": 0.0873, "volume": 357571.1, "close_time": 1769360399999, "quote_volume": 31138.54843, "trades": 546, "taker_buy_base": 151282.7, "taker_buy_quote": 13170.9024 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0842, "close": 0.0853, "volume": 1141534.1, "close_time": 1769363999999, "quote_volume": 97237.41564, "trades": 1894, "taker_buy_base": 541925.3, "taker_buy_quote": 46109.95026 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0854, "high": 0.0858, "low": 0.0839, "close": 0.0848, "volume": 834586.8, "close_time": 1769367599999, "quote_volume": 70832.29029, "trades": 1513, "taker_buy_base": 435462.5, "taker_buy_quote": 36948.39032 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0849, "high": 0.085, "low": 0.0831, "close": 0.0837, "volume": 525661.1, "close_time": 1769371199999, "quote_volume": 44289.74333, "trades": 1317, "taker_buy_base": 314352.5, "taker_buy_quote": 26510.26405 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0837, "high": 0.0852, "low": 0.0837, "close": 0.085, "volume": 401985.3, "close_time": 1769374799999, "quote_volume": 33928.33279, "trades": 946, "taker_buy_base": 262156.6, "taker_buy_quote": 22120.98229 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.085, "high": 0.086, "low": 0.085, "close": 0.0853, "volume": 414200.6, "close_time": 1769378399999, "quote_volume": 35456.81822, "trades": 638, "taker_buy_base": 274585.9, "taker_buy_quote": 23513.90028 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0847, "close": 0.085, "volume": 202071.0, "close_time": 1769381999999, "quote_volume": 17175.06625, "trades": 537, "taker_buy_base": 108340.4, "taker_buy_quote": 9209.47891 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.085, "high": 0.0857, "low": 0.0848, "close": 0.0852, "volume": 83368.3, "close_time": 1769385599999, "quote_volume": 7107.90292, "trades": 327, "taker_buy_base": 26659.6, "taker_buy_quote": 2275.23882 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0851, "high": 0.0858, "low": 0.085, "close": 0.0856, "volume": 385251.5, "close_time": 1769389199999, "quote_volume": 32873.47373, "trades": 937, "taker_buy_base": 240894.0, "taker_buy_quote": 20557.8778 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.0857, "high": 0.0869, "low": 0.0855, "close": 0.0864, "volume": 221730.7, "close_time": 1769392799999, "quote_volume": 19172.47749, "trades": 636, "taker_buy_base": 106747.8, "taker_buy_quote": 9231.15681 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0859, "close": 0.0861, "volume": 106897.4, "close_time": 1769396399999, "quote_volume": 9213.1589, "trades": 423, "taker_buy_base": 26062.6, "taker_buy_quote": 2246.07828 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.0861, "high": 0.0863, "low": 0.085, "close": 0.0851, "volume": 214938.1, "close_time": 1769399999999, "quote_volume": 18369.66105, "trades": 433, "taker_buy_base": 93542.4, "taker_buy_quote": 7986.95508 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0851, "high": 0.0864, "low": 0.085, "close": 0.0861, "volume": 108133.9, "close_time": 1769403599999, "quote_volume": 9261.44006, "trades": 305, "taker_buy_base": 44894.6, "taker_buy_quote": 3844.93385 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.0861, "high": 0.0864, "low": 0.0859, "close": 0.086, "volume": 270775.2, "close_time": 1769407199999, "quote_volume": 23318.95514, "trades": 467, "taker_buy_base": 138920.8, "taker_buy_quote": 11965.16672 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.086, "high": 0.0863, "low": 0.0858, "close": 0.0862, "volume": 93178.7, "close_time": 1769410799999, "quote_volume": 8019.70339, "trades": 325, "taker_buy_base": 21562.6, "taker_buy_quote": 1857.15955 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0862, "high": 0.0865, "low": 0.0858, "close": 0.0859, "volume": 83013.8, "close_time": 1769414399999, "quote_volume": 7153.93688, "trades": 364, "taker_buy_base": 21741.2, "taker_buy_quote": 1873.26781 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0859, "high": 0.0866, "low": 0.0859, "close": 0.0864, "volume": 425578.3, "close_time": 1769417999999, "quote_volume": 36720.41873, "trades": 967, "taker_buy_base": 203334.4, "taker_buy_quote": 17554.4526 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.0864, "high": 0.0875, "low": 0.0861, "close": 0.0868, "volume": 1773951.2, "close_time": 1769421599999, "quote_volume": 153774.2223, "trades": 3136, "taker_buy_base": 995360.4, "taker_buy_quote": 86243.03278 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0868, "high": 0.0878, "low": 0.0867, "close": 0.0875, "volume": 503195.2, "close_time": 1769425199999, "quote_volume": 43933.46776, "trades": 1267, "taker_buy_base": 315034.6, "taker_buy_quote": 27498.00931 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.0876, "high": 0.0878, "low": 0.0874, "close": 0.0875, "volume": 146419.1, "close_time": 1769428799999, "quote_volume": 12823.76602, "trades": 581, "taker_buy_base": 24894.5, "taker_buy_quote": 2180.69913 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0876, "high": 0.0879, "low": 0.0873, "close": 0.0876, "volume": 197547.2, "close_time": 1769432399999, "quote_volume": 17302.32993, "trades": 672, "taker_buy_base": 61392.3, "taker_buy_quote": 5379.5801 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.0876, "high": 0.0884, "low": 0.0876, "close": 0.0882, "volume": 275741.3, "close_time": 1769435999999, "quote_volume": 24245.63424, "trades": 735, "taker_buy_base": 113083.9, "taker_buy_quote": 9942.18355 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0882, "high": 0.0898, "low": 0.0878, "close": 0.0892, "volume": 852351.0, "close_time": 1769439599999, "quote_volume": 75846.57271, "trades": 1478, "taker_buy_base": 493463.1, "taker_buy_quote": 43952.08909 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0892, "high": 0.0901, "low": 0.0879, "close": 0.0884, "volume": 1274669.1, "close_time": 1769443199999, "quote_volume": 113479.4723, "trades": 2328, "taker_buy_base": 594895.4, "taker_buy_quote": 52946.96427 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0885, "high": 0.0895, "low": 0.0881, "close": 0.0888, "volume": 885340.8, "close_time": 1769446799999, "quote_volume": 78542.67986, "trades": 1586, "taker_buy_base": 267101.4, "taker_buy_quote": 23717.58738 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0888, "high": 0.0891, "low": 0.0876, "close": 0.0886, "volume": 1203559.3, "close_time": 1769450399999, "quote_volume": 106245.54341, "trades": 1741, "taker_buy_base": 678432.3, "taker_buy_quote": 59859.20689 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0886, "high": 0.0891, "low": 0.0885, "close": 0.0887, "volume": 227918.1, "close_time": 1769453999999, "quote_volume": 20224.13769, "trades": 854, "taker_buy_base": 58211.2, "taker_buy_quote": 5166.30885 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.0888, "high": 0.0889, "low": 0.0875, "close": 0.0877, "volume": 428545.1, "close_time": 1769457599999, "quote_volume": 37812.87408, "trades": 951, "taker_buy_base": 63097.7, "taker_buy_quote": 5563.97458 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0877, "high": 0.0881, "low": 0.0873, "close": 0.0875, "volume": 118065.0, "close_time": 1769461199999, "quote_volume": 10353.46545, "trades": 438, "taker_buy_base": 25583.7, "taker_buy_quote": 2244.29479 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0875, "high": 0.0884, "low": 0.0874, "close": 0.0882, "volume": 499212.9, "close_time": 1769464799999, "quote_volume": 43963.6676, "trades": 1265, "taker_buy_base": 237380.9, "taker_buy_quote": 20903.6898 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0882, "high": 0.0886, "low": 0.0879, "close": 0.0881, "volume": 455614.5, "close_time": 1769468399999, "quote_volume": 40248.76966, "trades": 632, "taker_buy_base": 300998.1, "taker_buy_quote": 26606.18262 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.0881, "high": 0.0883, "low": 0.0877, "close": 0.0878, "volume": 109860.0, "close_time": 1769471999999, "quote_volume": 9662.88076, "trades": 484, "taker_buy_base": 19248.1, "taker_buy_quote": 1694.61274 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0879, "high": 0.088, "low": 0.0871, "close": 0.0874, "volume": 202148.0, "close_time": 1769475599999, "quote_volume": 17670.85516, "trades": 526, "taker_buy_base": 68779.3, "taker_buy_quote": 6015.86195 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.0874, "high": 0.0885, "low": 0.0873, "close": 0.0877, "volume": 975453.6, "close_time": 1769479199999, "quote_volume": 85666.54603, "trades": 1898, "taker_buy_base": 254857.8, "taker_buy_quote": 22393.1329 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0878, "high": 0.0883, "low": 0.0874, "close": 0.0874, "volume": 286688.3, "close_time": 1769482799999, "quote_volume": 25136.75511, "trades": 588, "taker_buy_base": 77777.2, "taker_buy_quote": 6829.14577 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0874, "high": 0.0877, "low": 0.0873, "close": 0.0874, "volume": 232656.5, "close_time": 1769486399999, "quote_volume": 20342.28586, "trades": 462, "taker_buy_base": 46485.9, "taker_buy_quote": 4068.19968 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0873, "high": 0.0876, "low": 0.0872, "close": 0.0875, "volume": 356130.5, "close_time": 1769489999999, "quote_volume": 31132.74396, "trades": 661, "taker_buy_base": 203337.3, "taker_buy_quote": 17776.883 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.0875, "high": 0.0877, "low": 0.0872, "close": 0.0873, "volume": 344430.7, "close_time": 1769493599999, "quote_volume": 30142.66993, "trades": 682, "taker_buy_base": 205700.9, "taker_buy_quote": 18008.42593 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.0874, "high": 0.0876, "low": 0.087, "close": 0.087, "volume": 353859.0, "close_time": 1769497199999, "quote_volume": 30900.97295, "trades": 867, "taker_buy_base": 151193.8, "taker_buy_quote": 13208.98105 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.087, "high": 0.0873, "low": 0.0864, "close": 0.0867, "volume": 522422.1, "close_time": 1769500799999, "quote_volume": 45342.06392, "trades": 717, "taker_buy_base": 212669.9, "taker_buy_quote": 18447.91431 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0867, "high": 0.0871, "low": 0.086, "close": 0.0864, "volume": 1079528.9, "close_time": 1769504399999, "quote_volume": 93244.34881, "trades": 1139, "taker_buy_base": 581775.5, "taker_buy_quote": 50247.19533 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.0864, "high": 0.0866, "low": 0.0861, "close": 0.0863, "volume": 248972.2, "close_time": 1769507999999, "quote_volume": 21506.24827, "trades": 648, "taker_buy_base": 116876.6, "taker_buy_quote": 10100.55182 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0863, "high": 0.0866, "low": 0.0856, "close": 0.0862, "volume": 438198.4, "close_time": 1769511599999, "quote_volume": 37709.23318, "trades": 737, "taker_buy_base": 147059.4, "taker_buy_quote": 12665.96758 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0862, "high": 0.0866, "low": 0.086, "close": 0.0863, "volume": 199309.5, "close_time": 1769515199999, "quote_volume": 17201.5916, "trades": 472, "taker_buy_base": 104659.7, "taker_buy_quote": 9038.01802 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0863, "high": 0.0868, "low": 0.0862, "close": 0.0866, "volume": 328011.2, "close_time": 1769518799999, "quote_volume": 28378.25077, "trades": 625, "taker_buy_base": 197984.3, "taker_buy_quote": 17136.77394 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0866, "high": 0.087, "low": 0.0862, "close": 0.0862, "volume": 554716.0, "close_time": 1769522399999, "quote_volume": 48060.62835, "trades": 736, "taker_buy_base": 283104.0, "taker_buy_quote": 24545.09911 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0862, "high": 0.0871, "low": 0.0859, "close": 0.0861, "volume": 746200.0, "close_time": 1769525999999, "quote_volume": 64562.20998, "trades": 1109, "taker_buy_base": 418325.5, "taker_buy_quote": 36207.66677 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0861, "high": 0.0873, "low": 0.0859, "close": 0.0871, "volume": 412468.6, "close_time": 1769529599999, "quote_volume": 35692.96006, "trades": 756, "taker_buy_base": 232507.8, "taker_buy_quote": 20131.84209 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0871, "high": 0.0885, "low": 0.0871, "close": 0.0883, "volume": 451724.9, "close_time": 1769533199999, "quote_volume": 39756.63476, "trades": 700, "taker_buy_base": 239645.6, "taker_buy_quote": 21102.53261 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0883, "high": 0.0884, "low": 0.086, "close": 0.0863, "volume": 636191.1, "close_time": 1769536799999, "quote_volume": 55299.1872, "trades": 698, "taker_buy_base": 283784.4, "taker_buy_quote": 24702.08359 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0863, "high": 0.0877, "low": 0.0862, "close": 0.0875, "volume": 296430.0, "close_time": 1769540399999, "quote_volume": 25719.54523, "trades": 622, "taker_buy_base": 132622.7, "taker_buy_quote": 11506.63968 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0875, "high": 0.0875, "low": 0.0869, "close": 0.0871, "volume": 160072.5, "close_time": 1769543999999, "quote_volume": 13960.95431, "trades": 412, "taker_buy_base": 32116.8, "taker_buy_quote": 2800.90888 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0871, "high": 0.088, "low": 0.0871, "close": 0.0879, "volume": 321899.8, "close_time": 1769547599999, "quote_volume": 28210.13626, "trades": 537, "taker_buy_base": 89876.0, "taker_buy_quote": 7877.96968 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.0879, "high": 0.0884, "low": 0.0877, "close": 0.0877, "volume": 437132.7, "close_time": 1769551199999, "quote_volume": 38502.37137, "trades": 720, "taker_buy_base": 227738.9, "taker_buy_quote": 20065.36962 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0878, "high": 0.0881, "low": 0.0876, "close": 0.0877, "volume": 244519.1, "close_time": 1769554799999, "quote_volume": 21483.37714, "trades": 741, "taker_buy_base": 90051.8, "taker_buy_quote": 7912.08067 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.0877, "high": 0.0879, "low": 0.0875, "close": 0.0877, "volume": 113253.8, "close_time": 1769558399999, "quote_volume": 9935.15379, "trades": 413, "taker_buy_base": 12284.1, "taker_buy_quote": 1078.54094 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0865, "close": 0.087, "volume": 383018.8, "close_time": 1769561999999, "quote_volume": 33375.94528, "trades": 599, "taker_buy_base": 47374.7, "taker_buy_quote": 4125.42374 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.0869, "high": 0.087, "low": 0.0863, "close": 0.0866, "volume": 152757.1, "close_time": 1769565599999, "quote_volume": 13225.36327, "trades": 504, "taker_buy_base": 31832.5, "taker_buy_quote": 2756.45839 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0866, "high": 0.0869, "low": 0.0864, "close": 0.0866, "volume": 106445.8, "close_time": 1769569199999, "quote_volume": 9219.31592, "trades": 361, "taker_buy_base": 26377.2, "taker_buy_quote": 2284.96732 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.0866, "high": 0.0866, "low": 0.086, "close": 0.086, "volume": 166353.9, "close_time": 1769572799999, "quote_volume": 14358.32917, "trades": 452, "taker_buy_base": 19582.9, "taker_buy_quote": 1690.42846 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.086, "high": 0.0876, "low": 0.0857, "close": 0.0865, "volume": 1531238.3, "close_time": 1769576399999, "quote_volume": 132736.29021, "trades": 1780, "taker_buy_base": 915583.7, "taker_buy_quote": 79354.5293 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.0866, "high": 0.0875, "low": 0.086, "close": 0.0865, "volume": 2160741.5, "close_time": 1769579999999, "quote_volume": 186929.59255, "trades": 1281, "taker_buy_base": 1381382.9, "taker_buy_quote": 119412.69241 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0866, "high": 0.0868, "low": 0.086, "close": 0.0865, "volume": 549676.8, "close_time": 1769583599999, "quote_volume": 47445.33298, "trades": 583, "taker_buy_base": 293332.9, "taker_buy_quote": 25310.72334 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0864, "high": 0.0867, "low": 0.0858, "close": 0.0861, "volume": 520698.5, "close_time": 1769587199999, "quote_volume": 44904.45229, "trades": 785, "taker_buy_base": 185486.9, "taker_buy_quote": 15999.27676 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0861, "high": 0.0863, "low": 0.0856, "close": 0.086, "volume": 806597.0, "close_time": 1769590799999, "quote_volume": 69365.19999, "trades": 569, "taker_buy_base": 557835.3, "taker_buy_quote": 47982.98822 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.086, "high": 0.0872, "low": 0.0859, "close": 0.087, "volume": 810203.5, "close_time": 1769594399999, "quote_volume": 70186.68928, "trades": 589, "taker_buy_base": 616562.2, "taker_buy_quote": 53418.32578 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.0869, "high": 0.0871, "low": 0.0861, "close": 0.0861, "volume": 430358.3, "close_time": 1769597999999, "quote_volume": 37276.18042, "trades": 495, "taker_buy_base": 212334.4, "taker_buy_quote": 18396.3471 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0861, "high": 0.0871, "low": 0.0859, "close": 0.087, "volume": 976215.4, "close_time": 1769601599999, "quote_volume": 84386.39516, "trades": 956, "taker_buy_base": 637591.5, "taker_buy_quote": 55119.74541 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0869, "high": 0.0871, "low": 0.086, "close": 0.0862, "volume": 514094.2, "close_time": 1769605199999, "quote_volume": 44517.79474, "trades": 498, "taker_buy_base": 279473.9, "taker_buy_quote": 24199.26207 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0862, "high": 0.0866, "low": 0.0861, "close": 0.0862, "volume": 148940.4, "close_time": 1769608799999, "quote_volume": 12866.16918, "trades": 340, "taker_buy_base": 71923.1, "taker_buy_quote": 6215.8831 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0862, "high": 0.0863, "low": 0.0856, "close": 0.0857, "volume": 215381.2, "close_time": 1769612399999, "quote_volume": 18503.73495, "trades": 261, "taker_buy_base": 107145.0, "taker_buy_quote": 9212.64131 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.0856, "high": 0.0861, "low": 0.0844, "close": 0.0844, "volume": 596936.8, "close_time": 1769615999999, "quote_volume": 50871.27656, "trades": 929, "taker_buy_base": 303180.3, "taker_buy_quote": 25857.48354 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0842, "close": 0.0845, "volume": 239957.3, "close_time": 1769619599999, "quote_volume": 20254.77862, "trades": 401, "taker_buy_base": 112165.9, "taker_buy_quote": 9474.87281 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0847, "high": 0.0855, "low": 0.0844, "close": 0.0852, "volume": 300763.0, "close_time": 1769623199999, "quote_volume": 25507.38692, "trades": 503, "taker_buy_base": 143878.3, "taker_buy_quote": 12207.97208 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0845, "close": 0.085, "volume": 359091.7, "close_time": 1769626799999, "quote_volume": 30473.17164, "trades": 440, "taker_buy_base": 166871.9, "taker_buy_quote": 14158.90239 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0849, "high": 0.0858, "low": 0.0847, "close": 0.0856, "volume": 358989.0, "close_time": 1769630399999, "quote_volume": 30566.43546, "trades": 568, "taker_buy_base": 188097.3, "taker_buy_quote": 16010.79451 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0856, "high": 0.0865, "low": 0.0855, "close": 0.086, "volume": 644150.2, "close_time": 1769633999999, "quote_volume": 55456.83072, "trades": 807, "taker_buy_base": 392247.1, "taker_buy_quote": 33773.12932 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0861, "high": 0.0865, "low": 0.0855, "close": 0.0859, "volume": 372866.3, "close_time": 1769637599999, "quote_volume": 32103.95663, "trades": 505, "taker_buy_base": 188918.5, "taker_buy_quote": 16279.14965 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.086, "high": 0.0864, "low": 0.0854, "close": 0.0861, "volume": 191226.8, "close_time": 1769641199999, "quote_volume": 16420.27169, "trades": 217, "taker_buy_base": 101082.4, "taker_buy_quote": 8697.23299 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0852, "close": 0.0855, "volume": 246223.5, "close_time": 1769644799999, "quote_volume": 21115.41284, "trades": 343, "taker_buy_base": 118805.8, "taker_buy_quote": 10191.72217 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0855, "high": 0.0864, "low": 0.0854, "close": 0.0861, "volume": 1021208.9, "close_time": 1769648399999, "quote_volume": 87764.02042, "trades": 1247, "taker_buy_base": 635166.6, "taker_buy_quote": 54592.07137 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0861, "high": 0.0874, "low": 0.086, "close": 0.0869, "volume": 1358645.0, "close_time": 1769651999999, "quote_volume": 117759.48686, "trades": 1621, "taker_buy_base": 962298.6, "taker_buy_quote": 83397.89983 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.087, "high": 0.0877, "low": 0.0851, "close": 0.0854, "volume": 1043921.9, "close_time": 1769655599999, "quote_volume": 90519.34324, "trades": 1592, "taker_buy_base": 474802.5, "taker_buy_quote": 41191.43883 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0844, "close": 0.0849, "volume": 532578.5, "close_time": 1769659199999, "quote_volume": 45258.95466, "trades": 860, "taker_buy_base": 298223.9, "taker_buy_quote": 25360.88926 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.085, "high": 0.0852, "low": 0.0845, "close": 0.0851, "volume": 315889.4, "close_time": 1769662799999, "quote_volume": 26814.0744, "trades": 593, "taker_buy_base": 222405.6, "taker_buy_quote": 18888.95352 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.085, "high": 0.0854, "low": 0.0845, "close": 0.0853, "volume": 257016.1, "close_time": 1769666399999, "quote_volume": 21822.63742, "trades": 528, "taker_buy_base": 188915.9, "taker_buy_quote": 16043.60862 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.0853, "high": 0.0869, "low": 0.085, "close": 0.0854, "volume": 657023.0, "close_time": 1769669999999, "quote_volume": 56451.27012, "trades": 1314, "taker_buy_base": 383496.0, "taker_buy_quote": 32965.84067 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.0854, "high": 0.0859, "low": 0.0846, "close": 0.085, "volume": 875548.4, "close_time": 1769673599999, "quote_volume": 74675.73651, "trades": 1142, "taker_buy_base": 423557.5, "taker_buy_quote": 36149.43398 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0849, "high": 0.0855, "low": 0.0847, "close": 0.0851, "volume": 468446.2, "close_time": 1769677199999, "quote_volume": 39836.94484, "trades": 588, "taker_buy_base": 267447.0, "taker_buy_quote": 22749.17037 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.085, "high": 0.0854, "low": 0.0837, "close": 0.084, "volume": 815162.9, "close_time": 1769680799999, "quote_volume": 68966.61628, "trades": 1210, "taker_buy_base": 456398.2, "taker_buy_quote": 38618.02499 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.084, "high": 0.0844, "low": 0.0829, "close": 0.0833, "volume": 745288.7, "close_time": 1769684399999, "quote_volume": 62309.14833, "trades": 1175, "taker_buy_base": 386140.1, "taker_buy_quote": 32280.85673 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.0833, "high": 0.0835, "low": 0.0823, "close": 0.0828, "volume": 929801.6, "close_time": 1769687999999, "quote_volume": 76981.06942, "trades": 1340, "taker_buy_base": 531618.7, "taker_buy_quote": 44010.32813 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0828, "high": 0.083, "low": 0.0823, "close": 0.0827, "volume": 392365.8, "close_time": 1769691599999, "quote_volume": 32442.02496, "trades": 726, "taker_buy_base": 129773.4, "taker_buy_quote": 10731.89121 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.0826, "high": 0.0829, "low": 0.0826, "close": 0.0828, "volume": 174244.6, "close_time": 1769695199999, "quote_volume": 14416.9399, "trades": 489, "taker_buy_base": 42172.9, "taker_buy_quote": 3492.2379 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.0829, "high": 0.083, "low": 0.0802, "close": 0.0804, "volume": 766434.7, "close_time": 1769698799999, "quote_volume": 62484.37451, "trades": 1332, "taker_buy_base": 344640.9, "taker_buy_quote": 28084.8846 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.0803, "high": 0.0805, "low": 0.0771, "close": 0.0792, "volume": 1943033.3, "close_time": 1769702399999, "quote_volume": 152751.96821, "trades": 3842, "taker_buy_base": 1051332.4, "taker_buy_quote": 82704.7757 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0791, "high": 0.0795, "low": 0.0784, "close": 0.0794, "volume": 662053.8, "close_time": 1769705999999, "quote_volume": 52148.4452, "trades": 975, "taker_buy_base": 384561.4, "taker_buy_quote": 30278.89973 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.0794, "high": 0.0808, "low": 0.0788, "close": 0.0788, "volume": 656163.5, "close_time": 1769709599999, "quote_volume": 52416.21136, "trades": 1294, "taker_buy_base": 205184.2, "taker_buy_quote": 16399.24112 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0789, "high": 0.0793, "low": 0.078, "close": 0.0782, "volume": 792696.0, "close_time": 1769713199999, "quote_volume": 62333.73518, "trades": 1038, "taker_buy_base": 411828.0, "taker_buy_quote": 32441.00967 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0783, "high": 0.0791, "low": 0.078, "close": 0.0785, "volume": 580072.4, "close_time": 1769716799999, "quote_volume": 45530.11665, "trades": 1148, "taker_buy_base": 321129.3, "taker_buy_quote": 25225.06584 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0784, "high": 0.0789, "low": 0.0782, "close": 0.0789, "volume": 240735.8, "close_time": 1769720399999, "quote_volume": 18890.05392, "trades": 600, "taker_buy_base": 126615.5, "taker_buy_quote": 9935.71719 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0789, "high": 0.0792, "low": 0.0788, "close": 0.0789, "volume": 290769.9, "close_time": 1769723999999, "quote_volume": 22974.69766, "trades": 519, "taker_buy_base": 121192.0, "taker_buy_quote": 9581.07251 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0789, "high": 0.0791, "low": 0.0783, "close": 0.0783, "volume": 237202.5, "close_time": 1769727599999, "quote_volume": 18692.8965, "trades": 639, "taker_buy_base": 101824.3, "taker_buy_quote": 8031.46243 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0783, "high": 0.0786, "low": 0.0782, "close": 0.0784, "volume": 179941.1, "close_time": 1769731199999, "quote_volume": 14108.47892, "trades": 480, "taker_buy_base": 101707.9, "taker_buy_quote": 7975.14613 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0784, "high": 0.0786, "low": 0.0781, "close": 0.0782, "volume": 141318.7, "close_time": 1769734799999, "quote_volume": 11058.39917, "trades": 370, "taker_buy_base": 64700.1, "taker_buy_quote": 5064.21719 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0782, "high": 0.0794, "low": 0.077, "close": 0.0792, "volume": 1080139.5, "close_time": 1769738399999, "quote_volume": 84196.31565, "trades": 2009, "taker_buy_base": 475751.1, "taker_buy_quote": 37095.33801 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0792, "high": 0.0792, "low": 0.077, "close": 0.078, "volume": 650037.3, "close_time": 1769741999999, "quote_volume": 50626.38628, "trades": 1284, "taker_buy_base": 339138.1, "taker_buy_quote": 26402.05457 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.078, "high": 0.0788, "low": 0.0779, "close": 0.0781, "volume": 194894.6, "close_time": 1769745599999, "quote_volume": 15268.05436, "trades": 676, "taker_buy_base": 39634.7, "taker_buy_quote": 3107.14977 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.078, "high": 0.0783, "low": 0.0775, "close": 0.0776, "volume": 202826.3, "close_time": 1769749199999, "quote_volume": 15797.84338, "trades": 618, "taker_buy_base": 45714.4, "taker_buy_quote": 3562.87205 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0772, "close": 0.0772, "volume": 354227.2, "close_time": 1769752799999, "quote_volume": 27434.78829, "trades": 346, "taker_buy_base": 177577.9, "taker_buy_quote": 13750.52192 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.0772, "high": 0.0773, "low": 0.0758, "close": 0.0762, "volume": 533743.1, "close_time": 1769756399999, "quote_volume": 40800.14587, "trades": 1127, "taker_buy_base": 235556.1, "taker_buy_quote": 17993.5236 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0763, "high": 0.0778, "low": 0.0763, "close": 0.0774, "volume": 968003.7, "close_time": 1769759999999, "quote_volume": 74900.51738, "trades": 1535, "taker_buy_base": 477742.5, "taker_buy_quote": 36974.89566 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0774, "high": 0.078, "low": 0.0772, "close": 0.078, "volume": 657615.0, "close_time": 1769763599999, "quote_volume": 51022.96729, "trades": 807, "taker_buy_base": 324548.3, "taker_buy_quote": 25185.535 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.078, "high": 0.0783, "low": 0.0774, "close": 0.0775, "volume": 551596.7, "close_time": 1769767199999, "quote_volume": 42957.11607, "trades": 636, "taker_buy_base": 273747.0, "taker_buy_quote": 21315.89249 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0776, "high": 0.0782, "low": 0.0774, "close": 0.0781, "volume": 488900.0, "close_time": 1769770799999, "quote_volume": 38015.99295, "trades": 545, "taker_buy_base": 275918.1, "taker_buy_quote": 21459.99051 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0781, "high": 0.079, "low": 0.0781, "close": 0.0789, "volume": 452277.0, "close_time": 1769774399999, "quote_volume": 35561.39639, "trades": 639, "taker_buy_base": 239982.1, "taker_buy_quote": 18877.21503 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.079, "high": 0.079, "low": 0.0776, "close": 0.0778, "volume": 346379.9, "close_time": 1769777999999, "quote_volume": 27132.54809, "trades": 333, "taker_buy_base": 173251.3, "taker_buy_quote": 13578.17513 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0762, "close": 0.0768, "volume": 1253796.5, "close_time": 1769781599999, "quote_volume": 96448.72713, "trades": 918, "taker_buy_base": 556062.8, "taker_buy_quote": 42738.51333 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.0769, "high": 0.0778, "low": 0.0766, "close": 0.0769, "volume": 2379571.9, "close_time": 1769785199999, "quote_volume": 183965.58385, "trades": 1595, "taker_buy_base": 1293848.1, "taker_buy_quote": 100082.28059 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.077, "high": 0.0774, "low": 0.0756, "close": 0.0763, "volume": 1376034.1, "close_time": 1769788799999, "quote_volume": 105321.22726, "trades": 1067, "taker_buy_base": 619823.8, "taker_buy_quote": 47399.69529 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0762, "high": 0.078, "low": 0.0762, "close": 0.0773, "volume": 1165319.9, "close_time": 1769792399999, "quote_volume": 89807.14015, "trades": 1280, "taker_buy_base": 606857.5, "taker_buy_quote": 46764.52062 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.0773, "high": 0.0779, "low": 0.0768, "close": 0.0769, "volume": 774917.2, "close_time": 1769795999999, "quote_volume": 59795.91026, "trades": 731, "taker_buy_base": 418053.8, "taker_buy_quote": 32259.06914 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.0769, "high": 0.0776, "low": 0.0754, "close": 0.0772, "volume": 2388502.2, "close_time": 1769799599999, "quote_volume": 183360.87963, "trades": 1535, "taker_buy_base": 1305224.5, "taker_buy_quote": 100219.08517 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0773, "high": 0.0783, "low": 0.0773, "close": 0.0778, "volume": 828277.5, "close_time": 1769803199999, "quote_volume": 64449.69704, "trades": 898, "taker_buy_base": 370643.2, "taker_buy_quote": 28839.70288 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0778, "high": 0.0779, "low": 0.0769, "close": 0.0774, "volume": 2229076.5, "close_time": 1769806799999, "quote_volume": 172389.96591, "trades": 1498, "taker_buy_base": 1205111.1, "taker_buy_quote": 93224.69241 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.0774, "high": 0.0787, "low": 0.0773, "close": 0.078, "volume": 1563264.4, "close_time": 1769810399999, "quote_volume": 121829.10896, "trades": 1072, "taker_buy_base": 863083.8, "taker_buy_quote": 67264.23452 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.078, "high": 0.0781, "low": 0.0771, "close": 0.0775, "volume": 308286.0, "close_time": 1769813999999, "quote_volume": 23933.29076, "trades": 244, "taker_buy_base": 149253.3, "taker_buy_quote": 11589.54235 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.0775, "high": 0.0775, "low": 0.077, "close": 0.0773, "volume": 224093.3, "close_time": 1769817599999, "quote_volume": 17305.55885, "trades": 194, "taker_buy_base": 119315.1, "taker_buy_quote": 9212.85043 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0773, "high": 0.0774, "low": 0.0767, "close": 0.0767, "volume": 795673.0, "close_time": 1769821199999, "quote_volume": 61318.89473, "trades": 395, "taker_buy_base": 385019.9, "taker_buy_quote": 29701.81161 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0768, "high": 0.077, "low": 0.0763, "close": 0.0764, "volume": 57555.1, "close_time": 1769824799999, "quote_volume": 4405.6251, "trades": 64, "taker_buy_base": 16048.8, "taker_buy_quote": 1229.90501 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.0764, "high": 0.0778, "low": 0.0762, "close": 0.0773, "volume": 1600569.2, "close_time": 1769828399999, "quote_volume": 123532.77449, "trades": 1325, "taker_buy_base": 1166222.9, "taker_buy_quote": 89969.74131 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.0772, "high": 0.0776, "low": 0.0767, "close": 0.0773, "volume": 596496.9, "close_time": 1769831999999, "quote_volume": 46000.91674, "trades": 713, "taker_buy_base": 366848.5, "taker_buy_quote": 28298.02865 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0773, "high": 0.0782, "low": 0.0773, "close": 0.0774, "volume": 134077.6, "close_time": 1769835599999, "quote_volume": 10400.58291, "trades": 221, "taker_buy_base": 46749.3, "taker_buy_quote": 3624.06342 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.0774, "high": 0.078, "low": 0.0773, "close": 0.0778, "volume": 193369.8, "close_time": 1769839199999, "quote_volume": 15025.87154, "trades": 276, "taker_buy_base": 95514.1, "taker_buy_quote": 7426.22824 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0772, "close": 0.0777, "volume": 422318.8, "close_time": 1769842799999, "quote_volume": 32746.81801, "trades": 520, "taker_buy_base": 222666.4, "taker_buy_quote": 17269.17744 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0763, "close": 0.0766, "volume": 291202.0, "close_time": 1769846399999, "quote_volume": 22371.75731, "trades": 448, "taker_buy_base": 95119.5, "taker_buy_quote": 7310.52809 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0767, "high": 0.0767, "low": 0.075, "close": 0.0758, "volume": 1866292.8, "close_time": 1769849999999, "quote_volume": 141202.69572, "trades": 2254, "taker_buy_base": 773031.5, "taker_buy_quote": 58508.74897 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.0758, "high": 0.0764, "low": 0.0758, "close": 0.0761, "volume": 49023.8, "close_time": 1769853599999, "quote_volume": 3726.94348, "trades": 119, "taker_buy_base": 26659.5, "taker_buy_quote": 2026.3483 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.0762, "high": 0.0765, "low": 0.0757, "close": 0.0761, "volume": 652147.1, "close_time": 1769857199999, "quote_volume": 49618.97608, "trades": 622, "taker_buy_base": 381687.9, "taker_buy_quote": 29058.7309 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0753, "close": 0.0754, "volume": 167729.4, "close_time": 1769860799999, "quote_volume": 12691.11657, "trades": 300, "taker_buy_base": 59380.9, "taker_buy_quote": 4494.77208 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0754, "high": 0.0756, "low": 0.075, "close": 0.0753, "volume": 357864.1, "close_time": 1769864399999, "quote_volume": 26944.74995, "trades": 1291, "taker_buy_base": 117719.7, "taker_buy_quote": 8871.77025 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0745, "close": 0.0751, "volume": 358821.4, "close_time": 1769867999999, "quote_volume": 26913.65877, "trades": 1387, "taker_buy_base": 115579.0, "taker_buy_quote": 8667.74255 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0727, "close": 0.0741, "volume": 3448468.0, "close_time": 1769871599999, "quote_volume": 254503.60038, "trades": 4194, "taker_buy_base": 1665560.5, "taker_buy_quote": 122960.65501 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0741, "high": 0.0756, "low": 0.0739, "close": 0.0742, "volume": 1400790.5, "close_time": 1769875199999, "quote_volume": 104703.84697, "trades": 2214, "taker_buy_base": 755852.0, "taker_buy_quote": 56525.94095 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0744, "high": 0.0754, "low": 0.0736, "close": 0.0742, "volume": 1880558.9, "close_time": 1769878799999, "quote_volume": 139945.03321, "trades": 1695, "taker_buy_base": 974900.4, "taker_buy_quote": 72599.88064 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.0742, "high": 0.0742, "low": 0.0714, "close": 0.0724, "volume": 1840785.3, "close_time": 1769882399999, "quote_volume": 133741.83833, "trades": 2232, "taker_buy_base": 936978.0, "taker_buy_quote": 68048.19359 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0724, "high": 0.0737, "low": 0.0695, "close": 0.0726, "volume": 3818557.1, "close_time": 1769885999999, "quote_volume": 272461.07737, "trades": 4317, "taker_buy_base": 1626859.5, "taker_buy_quote": 116092.07779 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0727, "high": 0.0738, "low": 0.0721, "close": 0.0726, "volume": 527843.5, "close_time": 1769889599999, "quote_volume": 38499.90868, "trades": 807, "taker_buy_base": 285731.6, "taker_buy_quote": 20827.19024 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0714, "close": 0.0723, "volume": 264308.0, "close_time": 1769893199999, "quote_volume": 19043.52411, "trades": 381, "taker_buy_base": 128571.6, "taker_buy_quote": 9267.19991 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0722, "high": 0.0734, "low": 0.0718, "close": 0.0731, "volume": 618151.9, "close_time": 1769896799999, "quote_volume": 44923.9943, "trades": 819, "taker_buy_base": 351313.5, "taker_buy_quote": 25531.24001 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0732, "high": 0.0733, "low": 0.0725, "close": 0.0727, "volume": 96289.3, "close_time": 1769900399999, "quote_volume": 7020.92803, "trades": 123, "taker_buy_base": 54175.6, "taker_buy_quote": 3953.60807 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0727, "high": 0.0742, "low": 0.0723, "close": 0.0739, "volume": 487410.2, "close_time": 1769903999999, "quote_volume": 35826.45669, "trades": 645, "taker_buy_base": 227830.1, "taker_buy_quote": 16729.9534 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0739, "high": 0.0749, "low": 0.0738, "close": 0.0743, "volume": 812032.8, "close_time": 1769907599999, "quote_volume": 60405.01765, "trades": 638, "taker_buy_base": 486915.7, "taker_buy_quote": 36204.05877 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.0744, "high": 0.075, "low": 0.074, "close": 0.0749, "volume": 244281.4, "close_time": 1769911199999, "quote_volume": 18177.49375, "trades": 425, "taker_buy_base": 123280.0, "taker_buy_quote": 9167.43864 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.075, "high": 0.075, "low": 0.074, "close": 0.0745, "volume": 332702.6, "close_time": 1769914799999, "quote_volume": 24794.52618, "trades": 437, "taker_buy_base": 204453.9, "taker_buy_quote": 15239.54997 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0745, "high": 0.0747, "low": 0.0738, "close": 0.0745, "volume": 251175.6, "close_time": 1769918399999, "quote_volume": 18667.70237, "trades": 457, "taker_buy_base": 141019.4, "taker_buy_quote": 10482.42647 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0745, "high": 0.0752, "low": 0.0745, "close": 0.0752, "volume": 74981.1, "close_time": 1769921999999, "quote_volume": 5606.77045, "trades": 137, "taker_buy_base": 36593.2, "taker_buy_quote": 2736.53499 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.0752, "high": 0.0755, "low": 0.0747, "close": 0.0748, "volume": 255436.3, "close_time": 1769925599999, "quote_volume": 19194.55889, "trades": 280, "taker_buy_base": 115602.7, "taker_buy_quote": 8685.8929 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0748, "close": 0.075, "volume": 135303.8, "close_time": 1769929199999, "quote_volume": 10144.22447, "trades": 264, "taker_buy_base": 55863.6, "taker_buy_quote": 4187.46451 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0749, "high": 0.0756, "low": 0.0746, "close": 0.0749, "volume": 416422.1, "close_time": 1769932799999, "quote_volume": 31370.18325, "trades": 332, "taker_buy_base": 293932.5, "taker_buy_quote": 22162.33526 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.075, "high": 0.0759, "low": 0.0749, "close": 0.0754, "volume": 135448.1, "close_time": 1769936399999, "quote_volume": 10203.75248, "trades": 257, "taker_buy_base": 59794.2, "taker_buy_quote": 4505.36076 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0755, "high": 0.0758, "low": 0.0748, "close": 0.0758, "volume": 283021.4, "close_time": 1769939999999, "quote_volume": 21335.08883, "trades": 422, "taker_buy_base": 146936.1, "taker_buy_quote": 11085.92537 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0758, "high": 0.0763, "low": 0.0743, "close": 0.0745, "volume": 1006601.9, "close_time": 1769943599999, "quote_volume": 75662.84894, "trades": 1239, "taker_buy_base": 441268.5, "taker_buy_quote": 33148.44974 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0746, "high": 0.0751, "low": 0.0743, "close": 0.0748, "volume": 147271.2, "close_time": 1769947199999, "quote_volume": 10987.70767, "trades": 232, "taker_buy_base": 78904.3, "taker_buy_quote": 5887.04527 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0747, "high": 0.0749, "low": 0.0742, "close": 0.0745, "volume": 293375.9, "close_time": 1769950799999, "quote_volume": 21862.56872, "trades": 398, "taker_buy_base": 89334.2, "taker_buy_quote": 6658.54096 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0747, "high": 0.0756, "low": 0.0745, "close": 0.0746, "volume": 456919.4, "close_time": 1769954399999, "quote_volume": 34332.44354, "trades": 365, "taker_buy_base": 229717.1, "taker_buy_quote": 17282.56385 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0746, "high": 0.0755, "low": 0.0735, "close": 0.0751, "volume": 848402.6, "close_time": 1769957999999, "quote_volume": 63016.92454, "trades": 1140, "taker_buy_base": 436976.9, "taker_buy_quote": 32473.53172 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0751, "high": 0.0752, "low": 0.073, "close": 0.0734, "volume": 889608.3, "close_time": 1769961599999, "quote_volume": 65747.29602, "trades": 1043, "taker_buy_base": 378199.6, "taker_buy_quote": 27961.96675 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0735, "high": 0.0746, "low": 0.0729, "close": 0.0742, "volume": 584087.0, "close_time": 1769965199999, "quote_volume": 43152.6581, "trades": 737, "taker_buy_base": 297257.6, "taker_buy_quote": 21985.65175 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0743, "high": 0.0745, "low": 0.0736, "close": 0.0741, "volume": 299300.4, "close_time": 1769968799999, "quote_volume": 22127.86627, "trades": 537, "taker_buy_base": 150204.7, "taker_buy_quote": 11105.0071 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.074, "high": 0.0754, "low": 0.074, "close": 0.0746, "volume": 611218.7, "close_time": 1769972399999, "quote_volume": 45752.4304, "trades": 1287, "taker_buy_base": 239301.4, "taker_buy_quote": 17931.91787 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0735, "close": 0.0739, "volume": 665362.1, "close_time": 1769975999999, "quote_volume": 49220.81432, "trades": 1153, "taker_buy_base": 242163.9, "taker_buy_quote": 17907.3197 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0739, "high": 0.0743, "low": 0.0728, "close": 0.0735, "volume": 625411.2, "close_time": 1769979599999, "quote_volume": 46074.82007, "trades": 1031, "taker_buy_base": 171849.5, "taker_buy_quote": 12655.84515 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0734, "high": 0.0736, "low": 0.0725, "close": 0.0728, "volume": 405658.0, "close_time": 1769983199999, "quote_volume": 29637.60865, "trades": 815, "taker_buy_base": 107857.0, "taker_buy_quote": 7886.07522 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0729, "high": 0.0741, "low": 0.0728, "close": 0.0737, "volume": 399314.0, "close_time": 1769986799999, "quote_volume": 29298.95208, "trades": 532, "taker_buy_base": 213010.7, "taker_buy_quote": 15631.39755 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0736, "high": 0.0746, "low": 0.0714, "close": 0.0733, "volume": 940322.4, "close_time": 1769990399999, "quote_volume": 68776.32758, "trades": 1422, "taker_buy_base": 451685.1, "taker_buy_quote": 33011.31818 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0733, "high": 0.0754, "low": 0.073, "close": 0.0747, "volume": 657900.1, "close_time": 1769993999999, "quote_volume": 49190.59661, "trades": 603, "taker_buy_base": 368522.1, "taker_buy_quote": 27552.63527 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0747, "high": 0.0757, "low": 0.0736, "close": 0.0752, "volume": 306733.9, "close_time": 1769997599999, "quote_volume": 22992.01952, "trades": 363, "taker_buy_base": 137075.2, "taker_buy_quote": 10259.32551 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.075, "high": 0.0752, "low": 0.0743, "close": 0.0744, "volume": 104838.2, "close_time": 1770001199999, "quote_volume": 7839.52542, "trades": 158, "taker_buy_base": 45463.6, "taker_buy_quote": 3399.43832 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0744, "high": 0.0746, "low": 0.072, "close": 0.0742, "volume": 1290813.2, "close_time": 1770004799999, "quote_volume": 94546.21273, "trades": 1299, "taker_buy_base": 672740.0, "taker_buy_quote": 49363.31549 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0742, "high": 0.0782, "low": 0.072, "close": 0.0758, "volume": 6302370.5, "close_time": 1770008399999, "quote_volume": 474511.4239, "trades": 7294, "taker_buy_base": 3266137.4, "taker_buy_quote": 246580.20184 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.076, "high": 0.076, "low": 0.0742, "close": 0.0749, "volume": 936199.3, "close_time": 1770011999999, "quote_volume": 70227.99077, "trades": 1289, "taker_buy_base": 512652.9, "taker_buy_quote": 38519.07412 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.075, "high": 0.0777, "low": 0.0747, "close": 0.0764, "volume": 1687642.6, "close_time": 1770015599999, "quote_volume": 128657.34777, "trades": 3230, "taker_buy_base": 889249.7, "taker_buy_quote": 67840.58213 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0765, "high": 0.0766, "low": 0.0756, "close": 0.0756, "volume": 452747.7, "close_time": 1770019199999, "quote_volume": 34468.5235, "trades": 715, "taker_buy_base": 221501.6, "taker_buy_quote": 16871.51232 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0756, "high": 0.0766, "low": 0.0756, "close": 0.0761, "volume": 170804.8, "close_time": 1770022799999, "quote_volume": 12996.26911, "trades": 262, "taker_buy_base": 107276.9, "taker_buy_quote": 8161.80224 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0761, "high": 0.0768, "low": 0.0757, "close": 0.0766, "volume": 408372.5, "close_time": 1770026399999, "quote_volume": 31111.12284, "trades": 629, "taker_buy_base": 226708.1, "taker_buy_quote": 17273.00326 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0766, "high": 0.0769, "low": 0.0761, "close": 0.0762, "volume": 194029.7, "close_time": 1770029999999, "quote_volume": 14822.97606, "trades": 316, "taker_buy_base": 80991.7, "taker_buy_quote": 6185.88039 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0762, "high": 0.0764, "low": 0.0759, "close": 0.076, "volume": 581189.6, "close_time": 1770033599999, "quote_volume": 44249.57259, "trades": 549, "taker_buy_base": 215297.2, "taker_buy_quote": 16397.49476 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0761, "high": 0.0777, "low": 0.0761, "close": 0.077, "volume": 903779.1, "close_time": 1770037199999, "quote_volume": 69534.69517, "trades": 990, "taker_buy_base": 601375.8, "taker_buy_quote": 46256.16947 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0769, "high": 0.0774, "low": 0.0766, "close": 0.0771, "volume": 1131001.1, "close_time": 1770040799999, "quote_volume": 87046.54204, "trades": 1216, "taker_buy_base": 546974.1, "taker_buy_quote": 42109.58712 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.077, "high": 0.0778, "low": 0.0768, "close": 0.0773, "volume": 1338033.9, "close_time": 1770044399999, "quote_volume": 103500.95285, "trades": 1289, "taker_buy_base": 604487.7, "taker_buy_quote": 46770.8748 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0774, "high": 0.078, "low": 0.0764, "close": 0.0773, "volume": 1219764.9, "close_time": 1770047999999, "quote_volume": 94024.06506, "trades": 1219, "taker_buy_base": 484264.5, "taker_buy_quote": 37369.41405 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0773, "high": 0.078, "low": 0.0769, "close": 0.0769, "volume": 518421.8, "close_time": 1770051599999, "quote_volume": 40168.92561, "trades": 749, "taker_buy_base": 230189.6, "taker_buy_quote": 17841.80714 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0769, "high": 0.0776, "low": 0.0769, "close": 0.0772, "volume": 880454.0, "close_time": 1770055199999, "quote_volume": 68008.41918, "trades": 1081, "taker_buy_base": 405272.9, "taker_buy_quote": 31316.29757 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0772, "high": 0.0776, "low": 0.0769, "close": 0.0776, "volume": 478057.0, "close_time": 1770058799999, "quote_volume": 36979.30812, "trades": 242, "taker_buy_base": 295022.7, "taker_buy_quote": 22824.80573 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.0776, "high": 0.0787, "low": 0.0776, "close": 0.0776, "volume": 789307.9, "close_time": 1770062399999, "quote_volume": 61620.41949, "trades": 1056, "taker_buy_base": 389019.8, "taker_buy_quote": 30353.92803 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0776, "high": 0.0784, "low": 0.0775, "close": 0.0781, "volume": 759010.6, "close_time": 1770065999999, "quote_volume": 59244.95379, "trades": 636, "taker_buy_base": 399466.2, "taker_buy_quote": 31187.38528 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.078, "high": 0.0786, "low": 0.0777, "close": 0.0782, "volume": 764743.6, "close_time": 1770069599999, "quote_volume": 59789.02956, "trades": 661, "taker_buy_base": 332029.5, "taker_buy_quote": 25962.32385 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0782, "high": 0.0783, "low": 0.078, "close": 0.0782, "volume": 261232.8, "close_time": 1770073199999, "quote_volume": 20416.33238, "trades": 307, "taker_buy_base": 101721.6, "taker_buy_quote": 7949.71842 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0782, "high": 0.0783, "low": 0.078, "close": 0.0781, "volume": 217579.7, "close_time": 1770076799999, "quote_volume": 17013.62965, "trades": 187, "taker_buy_base": 115835.2, "taker_buy_quote": 9058.42346 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0782, "high": 0.0782, "low": 0.077, "close": 0.0774, "volume": 621313.4, "close_time": 1770080399999, "quote_volume": 48149.31392, "trades": 687, "taker_buy_base": 266603.1, "taker_buy_quote": 20668.47809 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0777, "high": 0.0777, "low": 0.077, "close": 0.0772, "volume": 127665.2, "close_time": 1770083999999, "quote_volume": 9870.93538, "trades": 295, "taker_buy_base": 46831.6, "taker_buy_quote": 3621.50895 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0761, "close": 0.0764, "volume": 450708.7, "close_time": 1770087599999, "quote_volume": 34415.34959, "trades": 607, "taker_buy_base": 187240.7, "taker_buy_quote": 14311.21192 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0762, "high": 0.0775, "low": 0.076, "close": 0.0774, "volume": 363451.1, "close_time": 1770091199999, "quote_volume": 27920.93031, "trades": 552, "taker_buy_base": 268301.8, "taker_buy_quote": 20610.25136 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0773, "high": 0.0781, "low": 0.0772, "close": 0.0779, "volume": 96446.6, "close_time": 1770094799999, "quote_volume": 7484.71971, "trades": 162, "taker_buy_base": 54651.2, "taker_buy_quote": 4243.8953 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0778, "high": 0.078, "low": 0.0776, "close": 0.0776, "volume": 130744.1, "close_time": 1770098399999, "quote_volume": 10165.00511, "trades": 201, "taker_buy_base": 42596.8, "taker_buy_quote": 3310.33427 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0769, "close": 0.0775, "volume": 443511.1, "close_time": 1770101999999, "quote_volume": 34250.27471, "trades": 567, "taker_buy_base": 156976.5, "taker_buy_quote": 12116.67785 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0773, "high": 0.0778, "low": 0.0772, "close": 0.0775, "volume": 38677.6, "close_time": 1770105599999, "quote_volume": 2994.78542, "trades": 103, "taker_buy_base": 11924.4, "taker_buy_quote": 922.53798 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0775, "high": 0.078, "low": 0.0773, "close": 0.0775, "volume": 105931.5, "close_time": 1770109199999, "quote_volume": 8223.19544, "trades": 155, "taker_buy_base": 45191.8, "taker_buy_quote": 3511.61412 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0776, "high": 0.0778, "low": 0.0766, "close": 0.0773, "volume": 463871.2, "close_time": 1770112799999, "quote_volume": 35780.3559, "trades": 875, "taker_buy_base": 160116.0, "taker_buy_quote": 12340.36845 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0773, "high": 0.0778, "low": 0.0772, "close": 0.0773, "volume": 342770.4, "close_time": 1770116399999, "quote_volume": 26597.33678, "trades": 490, "taker_buy_base": 237908.8, "taker_buy_quote": 18468.51395 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0774, "high": 0.0775, "low": 0.077, "close": 0.0773, "volume": 158077.4, "close_time": 1770119999999, "quote_volume": 12225.84443, "trades": 274, "taker_buy_base": 94923.2, "taker_buy_quote": 7343.75775 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0773, "high": 0.0784, "low": 0.0772, "close": 0.0781, "volume": 374963.8, "close_time": 1770123599999, "quote_volume": 29152.65778, "trades": 561, "taker_buy_base": 202667.4, "taker_buy_quote": 15755.32467 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.078, "high": 0.0782, "low": 0.0776, "close": 0.0782, "volume": 86990.7, "close_time": 1770127199999, "quote_volume": 6777.31631, "trades": 181, "taker_buy_base": 48587.8, "taker_buy_quote": 3787.67842 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0768, "close": 0.0768, "volume": 388218.9, "close_time": 1770130799999, "quote_volume": 30100.37982, "trades": 677, "taker_buy_base": 175908.0, "taker_buy_quote": 13648.91067 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0769, "high": 0.0789, "low": 0.0768, "close": 0.0787, "volume": 1352867.2, "close_time": 1770134399999, "quote_volume": 105287.28049, "trades": 1681, "taker_buy_base": 793687.8, "taker_buy_quote": 61820.06661 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0772, "close": 0.0777, "volume": 994218.3, "close_time": 1770137999999, "quote_volume": 77356.36507, "trades": 1651, "taker_buy_base": 339863.3, "taker_buy_quote": 26453.5955 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0763, "close": 0.0763, "volume": 321450.3, "close_time": 1770141599999, "quote_volume": 24711.74675, "trades": 371, "taker_buy_base": 73636.0, "taker_buy_quote": 5658.96741 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0763, "high": 0.0767, "low": 0.0754, "close": 0.0755, "volume": 632114.2, "close_time": 1770145199999, "quote_volume": 47971.77727, "trades": 1150, "taker_buy_base": 249955.0, "taker_buy_quote": 18982.36187 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0755, "high": 0.0788, "low": 0.0753, "close": 0.0784, "volume": 785898.4, "close_time": 1770148799999, "quote_volume": 60947.07972, "trades": 1660, "taker_buy_base": 556777.7, "taker_buy_quote": 43198.43398 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0782, "high": 0.0804, "low": 0.0775, "close": 0.0803, "volume": 1159561.7, "close_time": 1770152399999, "quote_volume": 92014.01302, "trades": 1963, "taker_buy_base": 754169.6, "taker_buy_quote": 59782.14923 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0803, "high": 0.0806, "low": 0.0787, "close": 0.0787, "volume": 502214.9, "close_time": 1770155999999, "quote_volume": 39850.11363, "trades": 568, "taker_buy_base": 141773.4, "taker_buy_quote": 11293.83086 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0777, "close": 0.0779, "volume": 468485.1, "close_time": 1770159599999, "quote_volume": 36569.77652, "trades": 314, "taker_buy_base": 105811.3, "taker_buy_quote": 8274.49671 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0778, "high": 0.0779, "low": 0.0771, "close": 0.0776, "volume": 298634.8, "close_time": 1770163199999, "quote_volume": 23125.1668, "trades": 563, "taker_buy_base": 125713.3, "taker_buy_quote": 9749.57853 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0775, "high": 0.078, "low": 0.077, "close": 0.0776, "volume": 141798.1, "close_time": 1770166799999, "quote_volume": 10988.91629, "trades": 262, "taker_buy_base": 59341.8, "taker_buy_quote": 4595.04499 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0776, "high": 0.0789, "low": 0.0776, "close": 0.0781, "volume": 115977.8, "close_time": 1770170399999, "quote_volume": 9078.44957, "trades": 292, "taker_buy_base": 49940.9, "taker_buy_quote": 3908.47341 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0775, "close": 0.0778, "volume": 83840.6, "close_time": 1770173999999, "quote_volume": 6525.66632, "trades": 114, "taker_buy_base": 40686.5, "taker_buy_quote": 3165.65496 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0777, "high": 0.0789, "low": 0.0777, "close": 0.0786, "volume": 601047.8, "close_time": 1770177599999, "quote_volume": 47231.74039, "trades": 636, "taker_buy_base": 437446.3, "taker_buy_quote": 34402.09614 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0785, "high": 0.0786, "low": 0.078, "close": 0.0781, "volume": 227664.6, "close_time": 1770181199999, "quote_volume": 17821.52227, "trades": 356, "taker_buy_base": 69732.1, "taker_buy_quote": 5463.42946 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0782, "high": 0.0785, "low": 0.0779, "close": 0.0783, "volume": 231540.9, "close_time": 1770184799999, "quote_volume": 18137.69346, "trades": 522, "taker_buy_base": 100812.1, "taker_buy_quote": 7898.70576 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0784, "high": 0.0786, "low": 0.0778, "close": 0.0778, "volume": 1183920.4, "close_time": 1770188399999, "quote_volume": 92456.74878, "trades": 2382, "taker_buy_base": 126040.6, "taker_buy_quote": 9854.51103 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.078, "high": 0.078, "low": 0.0771, "close": 0.0775, "volume": 2926912.2, "close_time": 1770191999999, "quote_volume": 227004.91305, "trades": 6250, "taker_buy_base": 419901.0, "taker_buy_quote": 32595.50271 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0776, "high": 0.0778, "low": 0.077, "close": 0.0775, "volume": 2318042.9, "close_time": 1770195599999, "quote_volume": 179286.45682, "trades": 4359, "taker_buy_base": 539566.5, "taker_buy_quote": 41816.11705 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0775, "high": 0.0785, "low": 0.0774, "close": 0.0779, "volume": 2088989.6, "close_time": 1770199199999, "quote_volume": 163267.69554, "trades": 1939, "taker_buy_base": 1551258.7, "taker_buy_quote": 121260.22489 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0779, "high": 0.0783, "low": 0.0777, "close": 0.0779, "volume": 627489.3, "close_time": 1770202799999, "quote_volume": 48941.7243, "trades": 758, "taker_buy_base": 422733.9, "taker_buy_quote": 32985.90962 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0779, "high": 0.0781, "low": 0.0768, "close": 0.0774, "volume": 2123027.0, "close_time": 1770206399999, "quote_volume": 164557.73562, "trades": 2541, "taker_buy_base": 1048812.2, "taker_buy_quote": 81366.02262 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0749, "close": 0.0761, "volume": 4562735.7, "close_time": 1770209999999, "quote_volume": 347062.6714, "trades": 3484, "taker_buy_base": 2075803.6, "taker_buy_quote": 157964.62604 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0761, "high": 0.0765, "low": 0.0754, "close": 0.0755, "volume": 656467.3, "close_time": 1770213599999, "quote_volume": 49972.07207, "trades": 896, "taker_buy_base": 424609.4, "taker_buy_quote": 32349.17341 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0754, "high": 0.076, "low": 0.0747, "close": 0.0749, "volume": 1289064.5, "close_time": 1770217199999, "quote_volume": 97191.38712, "trades": 1674, "taker_buy_base": 740897.2, "taker_buy_quote": 55853.95685 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0749, "high": 0.0756, "low": 0.0741, "close": 0.0748, "volume": 914042.9, "close_time": 1770220799999, "quote_volume": 68480.13216, "trades": 2002, "taker_buy_base": 605981.3, "taker_buy_quote": 45383.27193 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0748, "high": 0.0755, "low": 0.0742, "close": 0.0751, "volume": 1352881.1, "close_time": 1770224399999, "quote_volume": 101142.62761, "trades": 2768, "taker_buy_base": 810608.8, "taker_buy_quote": 60616.38274 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0751, "high": 0.0758, "low": 0.0744, "close": 0.0751, "volume": 875490.6, "close_time": 1770227999999, "quote_volume": 65670.2298, "trades": 1686, "taker_buy_base": 448063.0, "taker_buy_quote": 33619.93267 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.075, "high": 0.0767, "low": 0.0741, "close": 0.0756, "volume": 1121541.8, "close_time": 1770231599999, "quote_volume": 84441.2983, "trades": 2126, "taker_buy_base": 596962.4, "taker_buy_quote": 44903.93157 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0757, "high": 0.0775, "low": 0.0756, "close": 0.0773, "volume": 661792.0, "close_time": 1770235199999, "quote_volume": 50684.35068, "trades": 1243, "taker_buy_base": 385378.4, "taker_buy_quote": 29553.90004 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0773, "high": 0.0774, "low": 0.0767, "close": 0.0771, "volume": 228387.4, "close_time": 1770238799999, "quote_volume": 17596.14493, "trades": 618, "taker_buy_base": 88310.0, "taker_buy_quote": 6806.65366 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0759, "close": 0.0762, "volume": 165624.5, "close_time": 1770242399999, "quote_volume": 12653.45854, "trades": 410, "taker_buy_base": 59268.1, "taker_buy_quote": 4527.33505 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0763, "high": 0.077, "low": 0.0753, "close": 0.0755, "volume": 259990.8, "close_time": 1770245999999, "quote_volume": 19745.60638, "trades": 450, "taker_buy_base": 99398.7, "taker_buy_quote": 7576.40668 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0756, "high": 0.0766, "low": 0.0753, "close": 0.076, "volume": 838669.3, "close_time": 1770249599999, "quote_volume": 63784.52022, "trades": 1305, "taker_buy_base": 393813.2, "taker_buy_quote": 29943.64867 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0759, "high": 0.0762, "low": 0.0757, "close": 0.076, "volume": 183058.7, "close_time": 1770253199999, "quote_volume": 13905.79555, "trades": 438, "taker_buy_base": 76221.4, "taker_buy_quote": 5789.25366 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0749, "close": 0.075, "volume": 527879.0, "close_time": 1770256799999, "quote_volume": 39819.71647, "trades": 738, "taker_buy_base": 127847.6, "taker_buy_quote": 9639.29054 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.075, "high": 0.0754, "low": 0.074, "close": 0.0745, "volume": 474082.9, "close_time": 1770260399999, "quote_volume": 35478.3692, "trades": 985, "taker_buy_base": 216459.8, "taker_buy_quote": 16240.29558 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0745, "high": 0.075, "low": 0.0742, "close": 0.0744, "volume": 435479.6, "close_time": 1770263999999, "quote_volume": 32509.68587, "trades": 1126, "taker_buy_base": 357123.5, "taker_buy_quote": 26663.36448 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0744, "high": 0.075, "low": 0.074, "close": 0.0743, "volume": 901491.9, "close_time": 1770267599999, "quote_volume": 67139.61016, "trades": 2209, "taker_buy_base": 620231.5, "taker_buy_quote": 46211.38825 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0743, "high": 0.0751, "low": 0.0734, "close": 0.0743, "volume": 760265.3, "close_time": 1770271199999, "quote_volume": 56555.75528, "trades": 1869, "taker_buy_base": 459956.1, "taker_buy_quote": 34216.05454 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0743, "high": 0.0744, "low": 0.0733, "close": 0.0735, "volume": 372283.7, "close_time": 1770274799999, "quote_volume": 27464.13605, "trades": 874, "taker_buy_base": 189513.3, "taker_buy_quote": 13980.34041 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0735, "high": 0.0745, "low": 0.0735, "close": 0.0741, "volume": 437628.0, "close_time": 1770278399999, "quote_volume": 32437.35351, "trades": 1159, "taker_buy_base": 256389.8, "taker_buy_quote": 19002.47425 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0742, "high": 0.0749, "low": 0.0741, "close": 0.0741, "volume": 1438314.3, "close_time": 1770281999999, "quote_volume": 107103.33926, "trades": 4610, "taker_buy_base": 200220.7, "taker_buy_quote": 14914.58003 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0742, "high": 0.0749, "low": 0.0739, "close": 0.0739, "volume": 620631.8, "close_time": 1770285599999, "quote_volume": 46206.50985, "trades": 1551, "taker_buy_base": 260538.5, "taker_buy_quote": 19415.23211 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.074, "high": 0.0741, "low": 0.0719, "close": 0.0721, "volume": 804901.9, "close_time": 1770289199999, "quote_volume": 58518.01689, "trades": 1389, "taker_buy_base": 190646.8, "taker_buy_quote": 13814.21797 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0722, "high": 0.0724, "low": 0.0705, "close": 0.071, "volume": 1024119.1, "close_time": 1770292799999, "quote_volume": 72939.34909, "trades": 1669, "taker_buy_base": 523654.9, "taker_buy_quote": 37294.1735 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.071, "high": 0.0711, "low": 0.0703, "close": 0.0706, "volume": 893608.4, "close_time": 1770296399999, "quote_volume": 63254.09803, "trades": 1602, "taker_buy_base": 462429.0, "taker_buy_quote": 32738.30257 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0706, "high": 0.0853, "low": 0.0697, "close": 0.0846, "volume": 15454277.3, "close_time": 1770299999999, "quote_volume": 1171180.0236, "trades": 26980, "taker_buy_base": 9004734.9, "taker_buy_quote": 681275.84327 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0847, "high": 0.0918, "low": 0.084, "close": 0.0875, "volume": 29317673.3, "close_time": 1770303599999, "quote_volume": 2564348.98248, "trades": 60067, "taker_buy_base": 16356622.2, "taker_buy_quote": 1430947.61333 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0877, "high": 0.0899, "low": 0.084, "close": 0.0853, "volume": 15604728.3, "close_time": 1770307199999, "quote_volume": 1352554.21732, "trades": 25865, "taker_buy_base": 8006765.3, "taker_buy_quote": 694962.85631 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0852, "high": 0.0951, "low": 0.0814, "close": 0.0946, "volume": 21434828.7, "close_time": 1770310799999, "quote_volume": 1892481.8167, "trades": 31599, "taker_buy_base": 11233673.3, "taker_buy_quote": 995116.37116 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0867, "close": 0.0872, "volume": 12301994.7, "close_time": 1770314399999, "quote_volume": 1106154.46213, "trades": 18990, "taker_buy_base": 5590081.7, "taker_buy_quote": 501771.65147 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0871, "high": 0.0889, "low": 0.0822, "close": 0.0836, "volume": 6359470.4, "close_time": 1770317999999, "quote_volume": 544951.19162, "trades": 11483, "taker_buy_base": 2968481.1, "taker_buy_quote": 255046.48022 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0837, "high": 0.0852, "low": 0.0802, "close": 0.0806, "volume": 5472852.5, "close_time": 1770321599999, "quote_volume": 452551.07626, "trades": 10033, "taker_buy_base": 2371255.3, "taker_buy_quote": 196594.31208 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0806, "high": 0.0823, "low": 0.0793, "close": 0.0815, "volume": 6584299.6, "close_time": 1770325199999, "quote_volume": 531693.09987, "trades": 8185, "taker_buy_base": 3280695.5, "taker_buy_quote": 264947.29411 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0814, "high": 0.0886, "low": 0.0783, "close": 0.0852, "volume": 24126312.8, "close_time": 1770328799999, "quote_volume": 2018326.21682, "trades": 30746, "taker_buy_base": 10081355.9, "taker_buy_quote": 838711.40783 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0852, "high": 0.0915, "low": 0.0849, "close": 0.0861, "volume": 10996771.6, "close_time": 1770332399999, "quote_volume": 957789.44366, "trades": 25323, "taker_buy_base": 6426402.3, "taker_buy_quote": 560269.00118 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0862, "high": 0.0882, "low": 0.0853, "close": 0.086, "volume": 7982577.2, "close_time": 1770335999999, "quote_volume": 692290.73283, "trades": 12468, "taker_buy_base": 3642828.9, "taker_buy_quote": 315793.55312 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0859, "high": 0.087, "low": 0.082, "close": 0.0833, "volume": 8634982.4, "close_time": 1770339599999, "quote_volume": 730275.83396, "trades": 19455, "taker_buy_base": 4114952.8, "taker_buy_quote": 347878.7047 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0833, "high": 0.0856, "low": 0.0833, "close": 0.0842, "volume": 4862074.4, "close_time": 1770343199999, "quote_volume": 409832.35766, "trades": 8930, "taker_buy_base": 2738936.2, "taker_buy_quote": 230809.07781 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0841, "high": 0.0848, "low": 0.0821, "close": 0.0823, "volume": 2914191.2, "close_time": 1770346799999, "quote_volume": 243175.24278, "trades": 5817, "taker_buy_base": 1489137.5, "taker_buy_quote": 124333.01803 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0824, "high": 0.0836, "low": 0.082, "close": 0.0825, "volume": 3105777.1, "close_time": 1770350399999, "quote_volume": 256599.83845, "trades": 5224, "taker_buy_base": 1419546.1, "taker_buy_quote": 117590.32619 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0825, "high": 0.0843, "low": 0.0824, "close": 0.083, "volume": 3016386.6, "close_time": 1770353999999, "quote_volume": 251664.90684, "trades": 6023, "taker_buy_base": 1755511.6, "taker_buy_quote": 146594.91877 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.083, "high": 0.0879, "low": 0.0828, "close": 0.0859, "volume": 3322340.5, "close_time": 1770357599999, "quote_volume": 284912.20712, "trades": 5077, "taker_buy_base": 2147823.5, "taker_buy_quote": 184303.11791 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0858, "high": 0.0876, "low": 0.0837, "close": 0.0842, "volume": 2913460.7, "close_time": 1770361199999, "quote_volume": 248305.69758, "trades": 5299, "taker_buy_base": 1277275.9, "taker_buy_quote": 109030.48915 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0843, "high": 0.0852, "low": 0.0829, "close": 0.0848, "volume": 2113468.8, "close_time": 1770364799999, "quote_volume": 177694.18745, "trades": 3598, "taker_buy_base": 985907.3, "taker_buy_quote": 83014.20048 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0847, "high": 0.086, "low": 0.0835, "close": 0.084, "volume": 2311394.3, "close_time": 1770368399999, "quote_volume": 196106.89345, "trades": 4157, "taker_buy_base": 1204126.0, "taker_buy_quote": 102197.28674 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0842, "high": 0.0873, "low": 0.0831, "close": 0.0865, "volume": 3415628.2, "close_time": 1770371999999, "quote_volume": 291760.45277, "trades": 6100, "taker_buy_base": 1669021.5, "taker_buy_quote": 142649.18987 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0865, "high": 0.0888, "low": 0.0858, "close": 0.0875, "volume": 3921689.2, "close_time": 1770375599999, "quote_volume": 342634.04732, "trades": 7048, "taker_buy_base": 1990921.5, "taker_buy_quote": 174243.23449 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0874, "high": 0.0881, "low": 0.0863, "close": 0.0867, "volume": 2234495.6, "close_time": 1770379199999, "quote_volume": 194835.74341, "trades": 4935, "taker_buy_base": 926498.3, "taker_buy_quote": 80915.45249 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0867, "high": 0.0869, "low": 0.0846, "close": 0.0862, "volume": 2791548.9, "close_time": 1770382799999, "quote_volume": 239234.56389, "trades": 4698, "taker_buy_base": 1144315.6, "taker_buy_quote": 98209.26024 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0862, "high": 0.0887, "low": 0.0858, "close": 0.0869, "volume": 2980665.5, "close_time": 1770386399999, "quote_volume": 260255.66366, "trades": 5418, "taker_buy_base": 1425694.5, "taker_buy_quote": 124563.82732 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0869, "high": 0.0887, "low": 0.0868, "close": 0.0882, "volume": 2328325.7, "close_time": 1770389999999, "quote_volume": 204328.69489, "trades": 5099, "taker_buy_base": 1047657.2, "taker_buy_quote": 92118.31632 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0881, "high": 0.0906, "low": 0.0878, "close": 0.0903, "volume": 2058227.4, "close_time": 1770393599999, "quote_volume": 183742.74432, "trades": 4796, "taker_buy_base": 878675.6, "taker_buy_quote": 78550.41677 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0903, "high": 0.0931, "low": 0.0891, "close": 0.0926, "volume": 2278491.2, "close_time": 1770397199999, "quote_volume": 208484.58965, "trades": 5373, "taker_buy_base": 964549.0, "taker_buy_quote": 88227.43757 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0927, "high": 0.0941, "low": 0.092, "close": 0.0929, "volume": 1714952.4, "close_time": 1770400799999, "quote_volume": 159480.71623, "trades": 4383, "taker_buy_base": 689986.8, "taker_buy_quote": 64199.39617 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0929, "high": 0.0931, "low": 0.0904, "close": 0.0907, "volume": 2146492.3, "close_time": 1770404399999, "quote_volume": 196355.39288, "trades": 3355, "taker_buy_base": 684780.9, "taker_buy_quote": 62661.1358 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0906, "high": 0.0936, "low": 0.0904, "close": 0.0934, "volume": 1007072.0, "close_time": 1770407999999, "quote_volume": 92249.74788, "trades": 2030, "taker_buy_base": 442501.5, "taker_buy_quote": 40653.63234 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0934, "high": 0.0948, "low": 0.0929, "close": 0.0935, "volume": 2660630.8, "close_time": 1770411599999, "quote_volume": 249939.93375, "trades": 5107, "taker_buy_base": 1290099.8, "taker_buy_quote": 121220.94442 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0934, "high": 0.0947, "low": 0.0932, "close": 0.0947, "volume": 639227.1, "close_time": 1770415199999, "quote_volume": 60013.85485, "trades": 1900, "taker_buy_base": 267008.9, "taker_buy_quote": 25075.33826 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0948, "high": 0.098, "low": 0.0948, "close": 0.0971, "volume": 1762036.1, "close_time": 1770418799999, "quote_volume": 170293.76776, "trades": 5066, "taker_buy_base": 851764.1, "taker_buy_quote": 82243.86388 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0971, "high": 0.0976, "low": 0.0944, "close": 0.0948, "volume": 1151517.3, "close_time": 1770422399999, "quote_volume": 109704.12508, "trades": 2383, "taker_buy_base": 523608.5, "taker_buy_quote": 49859.2447 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0949, "high": 0.0972, "low": 0.0947, "close": 0.0963, "volume": 938623.8, "close_time": 1770425999999, "quote_volume": 89922.10666, "trades": 2273, "taker_buy_base": 450433.9, "taker_buy_quote": 43168.44745 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0963, "high": 0.097, "low": 0.0954, "close": 0.0965, "volume": 1548066.7, "close_time": 1770429599999, "quote_volume": 148436.19123, "trades": 2710, "taker_buy_base": 602550.2, "taker_buy_quote": 57765.33641 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0964, "high": 0.0986, "low": 0.0963, "close": 0.0969, "volume": 1470921.5, "close_time": 1770433199999, "quote_volume": 143521.03275, "trades": 3209, "taker_buy_base": 648931.5, "taker_buy_quote": 63335.349 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0969, "high": 0.0981, "low": 0.0963, "close": 0.0981, "volume": 666342.8, "close_time": 1770436799999, "quote_volume": 64738.56457, "trades": 1530, "taker_buy_base": 317850.5, "taker_buy_quote": 30896.13157 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0982, "high": 0.0997, "low": 0.0974, "close": 0.0986, "volume": 1911946.2, "close_time": 1770440399999, "quote_volume": 188727.94381, "trades": 3759, "taker_buy_base": 924679.2, "taker_buy_quote": 91364.95312 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0986, "high": 0.0998, "low": 0.0978, "close": 0.098, "volume": 1519810.4, "close_time": 1770443999999, "quote_volume": 150516.26759, "trades": 3448, "taker_buy_base": 836875.9, "taker_buy_quote": 82935.72773 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0981, "high": 0.1026, "low": 0.098, "close": 0.102, "volume": 4224072.2, "close_time": 1770447599999, "quote_volume": 424884.82188, "trades": 7882, "taker_buy_base": 2629982.8, "taker_buy_quote": 265062.13915 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1019, "high": 0.1033, "low": 0.0958, "close": 0.0962, "volume": 6448019.0, "close_time": 1770451199999, "quote_volume": 648267.73668, "trades": 12580, "taker_buy_base": 3212429.7, "taker_buy_quote": 324163.12439 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0961, "high": 0.0981, "low": 0.0946, "close": 0.0974, "volume": 2797889.4, "close_time": 1770454799999, "quote_volume": 269809.92881, "trades": 3569, "taker_buy_base": 1358255.3, "taker_buy_quote": 131180.31691 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0974, "high": 0.0978, "low": 0.0947, "close": 0.0954, "volume": 1023634.3, "close_time": 1770458399999, "quote_volume": 98633.197, "trades": 1516, "taker_buy_base": 441709.0, "taker_buy_quote": 42616.54297 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0955, "high": 0.0964, "low": 0.0946, "close": 0.0958, "volume": 849404.4, "close_time": 1770461999999, "quote_volume": 80989.5959, "trades": 949, "taker_buy_base": 371415.7, "taker_buy_quote": 35471.96074 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0957, "high": 0.0969, "low": 0.0953, "close": 0.0967, "volume": 828417.9, "close_time": 1770465599999, "quote_volume": 79417.38379, "trades": 1514, "taker_buy_base": 480701.3, "taker_buy_quote": 46091.34633 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0966, "high": 0.1028, "low": 0.0961, "close": 0.0967, "volume": 5139159.1, "close_time": 1770469199999, "quote_volume": 510615.21613, "trades": 7971, "taker_buy_base": 2855983.6, "taker_buy_quote": 284348.2331 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0968, "high": 0.0981, "low": 0.0961, "close": 0.0968, "volume": 1108019.7, "close_time": 1770472799999, "quote_volume": 107454.63685, "trades": 2307, "taker_buy_base": 607323.7, "taker_buy_quote": 58927.57961 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0968, "high": 0.0984, "low": 0.0966, "close": 0.0969, "volume": 1372671.9, "close_time": 1770476399999, "quote_volume": 133769.10113, "trades": 2607, "taker_buy_base": 717978.3, "taker_buy_quote": 70026.14819 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0968, "high": 0.0978, "low": 0.0957, "close": 0.0971, "volume": 2589360.9, "close_time": 1770479999999, "quote_volume": 250156.36981, "trades": 4332, "taker_buy_base": 847227.6, "taker_buy_quote": 81899.10643 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0971, "high": 0.0996, "low": 0.0962, "close": 0.0972, "volume": 3356623.7, "close_time": 1770483599999, "quote_volume": 329528.90064, "trades": 8038, "taker_buy_base": 1669829.7, "taker_buy_quote": 164061.3373 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0973, "high": 0.098, "low": 0.0968, "close": 0.0971, "volume": 638135.6, "close_time": 1770487199999, "quote_volume": 62141.54417, "trades": 1450, "taker_buy_base": 345045.3, "taker_buy_quote": 33589.0801 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0972, "high": 0.0995, "low": 0.0966, "close": 0.0993, "volume": 432964.7, "close_time": 1770490799999, "quote_volume": 42402.70232, "trades": 1254, "taker_buy_base": 174732.3, "taker_buy_quote": 17151.85812 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0994, "high": 0.1004, "low": 0.0988, "close": 0.1002, "volume": 745165.3, "close_time": 1770494399999, "quote_volume": 74235.31408, "trades": 2029, "taker_buy_base": 398834.8, "taker_buy_quote": 39736.16601 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1002, "high": 0.1011, "low": 0.0995, "close": 0.1004, "volume": 849162.6, "close_time": 1770497999999, "quote_volume": 85115.19301, "trades": 1908, "taker_buy_base": 422683.0, "taker_buy_quote": 42352.64647 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.1003, "high": 0.1005, "low": 0.099, "close": 0.0991, "volume": 561819.1, "close_time": 1770501599999, "quote_volume": 56177.42956, "trades": 1194, "taker_buy_base": 184590.0, "taker_buy_quote": 18471.68478 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0991, "high": 0.0997, "low": 0.0982, "close": 0.0985, "volume": 743038.5, "close_time": 1770505199999, "quote_volume": 73399.6887, "trades": 1380, "taker_buy_base": 313316.7, "taker_buy_quote": 30954.07761 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0984, "high": 0.0985, "low": 0.0973, "close": 0.0984, "volume": 518242.0, "close_time": 1770508799999, "quote_volume": 50729.97805, "trades": 1093, "taker_buy_base": 269327.0, "taker_buy_quote": 26358.69358 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0983, "high": 0.0985, "low": 0.0968, "close": 0.0973, "volume": 716238.1, "close_time": 1770512399999, "quote_volume": 69895.1585, "trades": 1136, "taker_buy_base": 235916.1, "taker_buy_quote": 22959.89364 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0975, "high": 0.098, "low": 0.0968, "close": 0.0972, "volume": 587194.4, "close_time": 1770515999999, "quote_volume": 56946.31209, "trades": 1073, "taker_buy_base": 174754.7, "taker_buy_quote": 16969.95225 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0973, "high": 0.0993, "low": 0.0972, "close": 0.0984, "volume": 850980.4, "close_time": 1770519599999, "quote_volume": 83656.61871, "trades": 1817, "taker_buy_base": 649140.2, "taker_buy_quote": 63814.90323 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0984, "high": 0.0986, "low": 0.0971, "close": 0.0979, "volume": 434673.2, "close_time": 1770523199999, "quote_volume": 42609.69364, "trades": 857, "taker_buy_base": 202025.6, "taker_buy_quote": 19821.535 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0978, "high": 0.0983, "low": 0.0968, "close": 0.0975, "volume": 481701.7, "close_time": 1770526799999, "quote_volume": 46938.89264, "trades": 879, "taker_buy_base": 183871.7, "taker_buy_quote": 17909.04648 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0975, "high": 0.0976, "low": 0.0955, "close": 0.0958, "volume": 532694.4, "close_time": 1770530399999, "quote_volume": 51383.11442, "trades": 925, "taker_buy_base": 178287.1, "taker_buy_quote": 17186.10124 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0958, "high": 0.0963, "low": 0.0953, "close": 0.0955, "volume": 376617.7, "close_time": 1770533999999, "quote_volume": 36068.06975, "trades": 726, "taker_buy_base": 109396.7, "taker_buy_quote": 10475.91006 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0955, "high": 0.0982, "low": 0.0946, "close": 0.0973, "volume": 2022017.3, "close_time": 1770537599999, "quote_volume": 196318.918, "trades": 2224, "taker_buy_base": 975985.5, "taker_buy_quote": 94821.94377 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0974, "high": 0.0993, "low": 0.0971, "close": 0.0989, "volume": 1150588.8, "close_time": 1770541199999, "quote_volume": 112508.53382, "trades": 1747, "taker_buy_base": 697998.5, "taker_buy_quote": 68217.15764 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.099, "high": 0.1004, "low": 0.0978, "close": 0.0983, "volume": 1042455.3, "close_time": 1770544799999, "quote_volume": 103500.05578, "trades": 2423, "taker_buy_base": 458419.0, "taker_buy_quote": 45501.35324 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0984, "high": 0.0993, "low": 0.0976, "close": 0.0986, "volume": 1284701.3, "close_time": 1770548399999, "quote_volume": 126434.27599, "trades": 2197, "taker_buy_base": 522870.0, "taker_buy_quote": 51508.28758 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0985, "high": 0.1041, "low": 0.0983, "close": 0.1022, "volume": 4181203.3, "close_time": 1770551999999, "quote_volume": 423617.99326, "trades": 4578, "taker_buy_base": 2342594.2, "taker_buy_quote": 237897.40446 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1021, "high": 0.1064, "low": 0.1018, "close": 0.1062, "volume": 2463464.1, "close_time": 1770555599999, "quote_volume": 256578.25842, "trades": 3583, "taker_buy_base": 1331663.2, "taker_buy_quote": 138958.78106 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1062, "high": 0.1064, "low": 0.1036, "close": 0.1053, "volume": 2042795.6, "close_time": 1770559199999, "quote_volume": 214274.7838, "trades": 2978, "taker_buy_base": 909775.1, "taker_buy_quote": 95326.99494 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1053, "high": 0.1103, "low": 0.1034, "close": 0.1067, "volume": 4118648.6, "close_time": 1770562799999, "quote_volume": 441065.20922, "trades": 8339, "taker_buy_base": 2142051.9, "taker_buy_quote": 229345.38565 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1068, "high": 0.1078, "low": 0.106, "close": 0.1069, "volume": 1698486.9, "close_time": 1770566399999, "quote_volume": 181527.00929, "trades": 4409, "taker_buy_base": 777850.9, "taker_buy_quote": 83186.78712 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1069, "high": 0.1087, "low": 0.1052, "close": 0.106, "volume": 2116302.6, "close_time": 1770569999999, "quote_volume": 226589.45661, "trades": 5094, "taker_buy_base": 897131.6, "taker_buy_quote": 96261.00065 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.106, "high": 0.1078, "low": 0.1054, "close": 0.1075, "volume": 1114760.3, "close_time": 1770573599999, "quote_volume": 119056.89971, "trades": 2484, "taker_buy_base": 667962.3, "taker_buy_quote": 71388.60825 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1075, "high": 0.1104, "low": 0.1065, "close": 0.1068, "volume": 3546738.5, "close_time": 1770577199999, "quote_volume": 386033.11357, "trades": 6348, "taker_buy_base": 1659123.7, "taker_buy_quote": 180571.22474 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1067, "high": 0.107, "low": 0.104, "close": 0.1052, "volume": 2026462.1, "close_time": 1770580799999, "quote_volume": 212873.67613, "trades": 4267, "taker_buy_base": 801624.9, "taker_buy_quote": 84170.94046 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1029, "close": 0.104, "volume": 651075.8, "close_time": 1770584399999, "quote_volume": 67670.82863, "trades": 1410, "taker_buy_base": 193146.4, "taker_buy_quote": 20083.96511 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1041, "high": 0.105, "low": 0.1034, "close": 0.1044, "volume": 876750.5, "close_time": 1770587999999, "quote_volume": 91477.76645, "trades": 2741, "taker_buy_base": 712316.2, "taker_buy_quote": 74343.19392 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1044, "high": 0.1049, "low": 0.1039, "close": 0.1047, "volume": 379664.9, "close_time": 1770591599999, "quote_volume": 39654.46679, "trades": 999, "taker_buy_base": 137219.0, "taker_buy_quote": 14348.79713 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1048, "high": 0.1065, "low": 0.104, "close": 0.1043, "volume": 783774.1, "close_time": 1770595199999, "quote_volume": 82292.1357, "trades": 2002, "taker_buy_base": 330738.7, "taker_buy_quote": 34743.50132 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1044, "high": 0.1061, "low": 0.1038, "close": 0.1057, "volume": 1047555.6, "close_time": 1770598799999, "quote_volume": 110027.18665, "trades": 2810, "taker_buy_base": 814489.6, "taker_buy_quote": 85565.53336 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1056, "high": 0.1058, "low": 0.1046, "close": 0.1053, "volume": 786153.5, "close_time": 1770602399999, "quote_volume": 82769.82789, "trades": 1807, "taker_buy_base": 414112.7, "taker_buy_quote": 43607.25159 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1053, "high": 0.1057, "low": 0.1044, "close": 0.1047, "volume": 835936.1, "close_time": 1770605999999, "quote_volume": 87819.93331, "trades": 1797, "taker_buy_base": 443546.7, "taker_buy_quote": 46625.41097 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1047, "high": 0.1061, "low": 0.1042, "close": 0.1044, "volume": 404775.0, "close_time": 1770609599999, "quote_volume": 42479.64651, "trades": 811, "taker_buy_base": 181887.0, "taker_buy_quote": 19108.18475 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1045, "high": 0.1048, "low": 0.1039, "close": 0.1043, "volume": 490467.0, "close_time": 1770613199999, "quote_volume": 51170.1666, "trades": 1130, "taker_buy_base": 281612.7, "taker_buy_quote": 29387.48217 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1043, "high": 0.1054, "low": 0.1037, "close": 0.1051, "volume": 1206669.2, "close_time": 1770616799999, "quote_volume": 126479.16728, "trades": 1199, "taker_buy_base": 561151.8, "taker_buy_quote": 58799.28247 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1052, "high": 0.1053, "low": 0.1043, "close": 0.105, "volume": 569796.7, "close_time": 1770620399999, "quote_volume": 59696.22601, "trades": 1403, "taker_buy_base": 461876.9, "taker_buy_quote": 48389.98061 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1049, "high": 0.1059, "low": 0.1042, "close": 0.1049, "volume": 734391.1, "close_time": 1770623999999, "quote_volume": 77123.54033, "trades": 1033, "taker_buy_base": 514801.2, "taker_buy_quote": 54106.92634 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.105, "high": 0.1061, "low": 0.1046, "close": 0.1049, "volume": 544619.0, "close_time": 1770627599999, "quote_volume": 57401.6443, "trades": 1049, "taker_buy_base": 336312.9, "taker_buy_quote": 35459.461 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1049, "high": 0.1061, "low": 0.1049, "close": 0.1051, "volume": 641305.1, "close_time": 1770631199999, "quote_volume": 67665.44846, "trades": 1407, "taker_buy_base": 370351.4, "taker_buy_quote": 39083.55363 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1052, "high": 0.1054, "low": 0.1043, "close": 0.1046, "volume": 312805.3, "close_time": 1770634799999, "quote_volume": 32754.66924, "trades": 648, "taker_buy_base": 107128.5, "taker_buy_quote": 11217.18497 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1047, "high": 0.1054, "low": 0.1043, "close": 0.1051, "volume": 379205.5, "close_time": 1770638399999, "quote_volume": 39825.62061, "trades": 782, "taker_buy_base": 240283.7, "taker_buy_quote": 25244.15278 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1052, "high": 0.1089, "low": 0.1049, "close": 0.1087, "volume": 1429605.8, "close_time": 1770641999999, "quote_volume": 152718.41308, "trades": 2202, "taker_buy_base": 804536.7, "taker_buy_quote": 85892.30676 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1087, "high": 0.1096, "low": 0.1073, "close": 0.1086, "volume": 1253053.7, "close_time": 1770645599999, "quote_volume": 136275.54913, "trades": 2426, "taker_buy_base": 730615.1, "taker_buy_quote": 79444.22943 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1085, "high": 0.1124, "low": 0.1082, "close": 0.1106, "volume": 2334945.5, "close_time": 1770649199999, "quote_volume": 258182.29664, "trades": 5724, "taker_buy_base": 1409000.4, "taker_buy_quote": 155645.43113 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1107, "high": 0.1112, "low": 0.1082, "close": 0.1084, "volume": 864458.0, "close_time": 1770652799999, "quote_volume": 95038.2797, "trades": 1749, "taker_buy_base": 506253.7, "taker_buy_quote": 55728.6953 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1086, "high": 0.1093, "low": 0.1062, "close": 0.1086, "volume": 1244101.4, "close_time": 1770656399999, "quote_volume": 133498.73667, "trades": 2669, "taker_buy_base": 712127.0, "taker_buy_quote": 76362.04313 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.1085, "high": 0.1092, "low": 0.1069, "close": 0.1072, "volume": 863717.1, "close_time": 1770659999999, "quote_volume": 93181.58464, "trades": 1534, "taker_buy_base": 348906.3, "taker_buy_quote": 37666.85968 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1073, "high": 0.1079, "low": 0.1063, "close": 0.1069, "volume": 703477.3, "close_time": 1770663599999, "quote_volume": 75249.5743, "trades": 1300, "taker_buy_base": 359671.7, "taker_buy_quote": 38453.79761 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.107, "high": 0.1078, "low": 0.1062, "close": 0.1075, "volume": 302219.9, "close_time": 1770667199999, "quote_volume": 32248.10976, "trades": 645, "taker_buy_base": 178728.7, "taker_buy_quote": 19082.42046 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1075, "high": 0.1082, "low": 0.1068, "close": 0.1072, "volume": 607328.1, "close_time": 1770670799999, "quote_volume": 65230.35854, "trades": 941, "taker_buy_base": 354595.7, "taker_buy_quote": 38088.26343 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1073, "high": 0.1078, "low": 0.1067, "close": 0.1078, "volume": 255129.4, "close_time": 1770674399999, "quote_volume": 27346.51592, "trades": 669, "taker_buy_base": 152434.1, "taker_buy_quote": 16338.64358 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1079, "high": 0.1089, "low": 0.1072, "close": 0.1085, "volume": 226401.3, "close_time": 1770677999999, "quote_volume": 24502.38078, "trades": 496, "taker_buy_base": 161435.4, "taker_buy_quote": 17469.38449 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1085, "high": 0.1096, "low": 0.1083, "close": 0.1083, "volume": 348614.8, "close_time": 1770681599999, "quote_volume": 37967.63491, "trades": 964, "taker_buy_base": 126374.5, "taker_buy_quote": 13768.7653 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1084, "high": 0.1087, "low": 0.1074, "close": 0.1076, "volume": 495848.4, "close_time": 1770685199999, "quote_volume": 53582.06878, "trades": 1042, "taker_buy_base": 241716.5, "taker_buy_quote": 26120.94003 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1075, "high": 0.1087, "low": 0.1069, "close": 0.1076, "volume": 736256.8, "close_time": 1770688799999, "quote_volume": 79443.89541, "trades": 1222, "taker_buy_base": 299636.0, "taker_buy_quote": 32286.21196 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1077, "high": 0.1081, "low": 0.1048, "close": 0.105, "volume": 1659335.9, "close_time": 1770692399999, "quote_volume": 176722.24289, "trades": 3748, "taker_buy_base": 519162.0, "taker_buy_quote": 55417.27952 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1051, "high": 0.1052, "low": 0.1022, "close": 0.1043, "volume": 1564233.3, "close_time": 1770695999999, "quote_volume": 162266.42708, "trades": 3310, "taker_buy_base": 710179.4, "taker_buy_quote": 73671.42673 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1043, "high": 0.1056, "low": 0.1039, "close": 0.1041, "volume": 412751.0, "close_time": 1770699599999, "quote_volume": 43202.10672, "trades": 859, "taker_buy_base": 208719.5, "taker_buy_quote": 21847.65723 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1043, "high": 0.1045, "low": 0.103, "close": 0.1034, "volume": 439741.5, "close_time": 1770703199999, "quote_volume": 45640.43467, "trades": 698, "taker_buy_base": 184149.6, "taker_buy_quote": 19135.53703 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1033, "high": 0.1035, "low": 0.1015, "close": 0.1019, "volume": 613975.2, "close_time": 1770706799999, "quote_volume": 62789.56079, "trades": 1268, "taker_buy_base": 294449.1, "taker_buy_quote": 30110.14094 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1018, "high": 0.1026, "low": 0.1018, "close": 0.102, "volume": 288942.6, "close_time": 1770710399999, "quote_volume": 29516.99414, "trades": 448, "taker_buy_base": 144289.4, "taker_buy_quote": 14750.25985 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.102, "high": 0.102, "low": 0.1011, "close": 0.1018, "volume": 391162.8, "close_time": 1770713999999, "quote_volume": 39753.18411, "trades": 561, "taker_buy_base": 160504.8, "taker_buy_quote": 16322.36448 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1019, "high": 0.1031, "low": 0.1015, "close": 0.1016, "volume": 1375021.4, "close_time": 1770717599999, "quote_volume": 140643.80042, "trades": 954, "taker_buy_base": 837386.9, "taker_buy_quote": 85673.64846 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1016, "high": 0.1022, "low": 0.1008, "close": 0.1011, "volume": 816149.2, "close_time": 1770721199999, "quote_volume": 82814.76864, "trades": 1388, "taker_buy_base": 360907.5, "taker_buy_quote": 36682.83749 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.101, "high": 0.1018, "low": 0.1008, "close": 0.1016, "volume": 367484.2, "close_time": 1770724799999, "quote_volume": 37226.67221, "trades": 693, "taker_buy_base": 164210.4, "taker_buy_quote": 16644.26488 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1017, "high": 0.1024, "low": 0.1013, "close": 0.1013, "volume": 784950.9, "close_time": 1770728399999, "quote_volume": 79825.89712, "trades": 988, "taker_buy_base": 425542.2, "taker_buy_quote": 43288.83887 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1012, "high": 0.1017, "low": 0.1009, "close": 0.1013, "volume": 387489.8, "close_time": 1770731999999, "quote_volume": 39258.84161, "trades": 851, "taker_buy_base": 201790.9, "taker_buy_quote": 20457.11445 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1012, "high": 0.1024, "low": 0.0977, "close": 0.0994, "volume": 1898540.7, "close_time": 1770735599999, "quote_volume": 189515.69624, "trades": 2865, "taker_buy_base": 807194.1, "taker_buy_quote": 80746.6123 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0993, "high": 0.1005, "low": 0.0993, "close": 0.0996, "volume": 732317.8, "close_time": 1770739199999, "quote_volume": 73195.6806, "trades": 1336, "taker_buy_base": 431223.8, "taker_buy_quote": 43091.7494 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0996, "high": 0.1003, "low": 0.099, "close": 0.1002, "volume": 393271.2, "close_time": 1770742799999, "quote_volume": 39230.69027, "trades": 530, "taker_buy_base": 231025.2, "taker_buy_quote": 23052.64983 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.1, "high": 0.1003, "low": 0.099, "close": 0.0994, "volume": 182382.4, "close_time": 1770746399999, "quote_volume": 18159.68546, "trades": 420, "taker_buy_base": 119501.3, "taker_buy_quote": 11902.53778 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0993, "high": 0.0994, "low": 0.0981, "close": 0.099, "volume": 293610.5, "close_time": 1770749999999, "quote_volume": 28960.01745, "trades": 651, "taker_buy_base": 138862.7, "taker_buy_quote": 13696.43766 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.099, "high": 0.0999, "low": 0.0986, "close": 0.0995, "volume": 187772.4, "close_time": 1770753599999, "quote_volume": 18622.22375, "trades": 543, "taker_buy_base": 98508.4, "taker_buy_quote": 9774.1481 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0995, "high": 0.101, "low": 0.0992, "close": 0.1003, "volume": 338685.1, "close_time": 1770757199999, "quote_volume": 33954.53017, "trades": 563, "taker_buy_base": 162071.1, "taker_buy_quote": 16241.3135 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1004, "high": 0.1016, "low": 0.1, "close": 0.1009, "volume": 520756.4, "close_time": 1770760799999, "quote_volume": 52472.48332, "trades": 1238, "taker_buy_base": 257096.3, "taker_buy_quote": 25915.6023 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1009, "high": 0.1011, "low": 0.1001, "close": 0.1003, "volume": 197705.1, "close_time": 1770764399999, "quote_volume": 19884.39824, "trades": 490, "taker_buy_base": 112097.1, "taker_buy_quote": 11275.47429 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1003, "high": 0.1003, "low": 0.0991, "close": 0.0998, "volume": 296180.3, "close_time": 1770767999999, "quote_volume": 29479.06496, "trades": 606, "taker_buy_base": 202481.4, "taker_buy_quote": 20152.77427 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0998, "high": 0.0998, "low": 0.0984, "close": 0.0987, "volume": 203617.4, "close_time": 1770771599999, "quote_volume": 20212.46114, "trades": 457, "taker_buy_base": 113116.7, "taker_buy_quote": 11228.25522 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0987, "high": 0.0988, "low": 0.0976, "close": 0.0978, "volume": 214264.9, "close_time": 1770775199999, "quote_volume": 21045.66641, "trades": 322, "taker_buy_base": 119399.1, "taker_buy_quote": 11731.79474 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0978, "high": 0.0983, "low": 0.0973, "close": 0.0977, "volume": 158038.6, "close_time": 1770778799999, "quote_volume": 15461.76551, "trades": 355, "taker_buy_base": 90307.9, "taker_buy_quote": 8836.5936 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0977, "high": 0.0985, "low": 0.0973, "close": 0.0978, "volume": 189191.5, "close_time": 1770782399999, "quote_volume": 18537.05615, "trades": 255, "taker_buy_base": 118101.8, "taker_buy_quote": 11570.45323 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0978, "high": 0.0983, "low": 0.0974, "close": 0.0981, "volume": 341378.5, "close_time": 1770785999999, "quote_volume": 33399.99168, "trades": 521, "taker_buy_base": 207166.6, "taker_buy_quote": 20280.14625 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0982, "high": 0.0983, "low": 0.0977, "close": 0.098, "volume": 188412.7, "close_time": 1770789599999, "quote_volume": 18457.23114, "trades": 421, "taker_buy_base": 82948.3, "taker_buy_quote": 8126.98981 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.098, "high": 0.0981, "low": 0.0968, "close": 0.0972, "volume": 291138.9, "close_time": 1770793199999, "quote_volume": 28367.69267, "trades": 657, "taker_buy_base": 191425.8, "taker_buy_quote": 18645.50953 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0971, "high": 0.0981, "low": 0.0969, "close": 0.0972, "volume": 319957.6, "close_time": 1770796799999, "quote_volume": 31223.31633, "trades": 735, "taker_buy_base": 213155.4, "taker_buy_quote": 20804.29009 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0971, "high": 0.0992, "low": 0.0971, "close": 0.098, "volume": 522767.1, "close_time": 1770800399999, "quote_volume": 51340.82303, "trades": 1033, "taker_buy_base": 239559.2, "taker_buy_quote": 23523.36852 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.098, "high": 0.0981, "low": 0.0971, "close": 0.0972, "volume": 362036.0, "close_time": 1770803999999, "quote_volume": 35293.54324, "trades": 759, "taker_buy_base": 218157.0, "taker_buy_quote": 21254.66093 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0972, "high": 0.0976, "low": 0.0969, "close": 0.0974, "volume": 210002.1, "close_time": 1770807599999, "quote_volume": 20412.54895, "trades": 400, "taker_buy_base": 141963.6, "taker_buy_quote": 13800.9912 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0972, "high": 0.0991, "low": 0.0972, "close": 0.0986, "volume": 264326.1, "close_time": 1770811199999, "quote_volume": 25948.35447, "trades": 533, "taker_buy_base": 136174.3, "taker_buy_quote": 13378.82059 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0986, "high": 0.1021, "low": 0.0986, "close": 0.1009, "volume": 952875.9, "close_time": 1770814799999, "quote_volume": 95604.46849, "trades": 2755, "taker_buy_base": 426651.3, "taker_buy_quote": 42778.21652 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.101, "high": 0.102, "low": 0.1001, "close": 0.102, "volume": 1026212.0, "close_time": 1770818399999, "quote_volume": 103666.25366, "trades": 2924, "taker_buy_base": 512991.6, "taker_buy_quote": 51812.23121 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1021, "high": 0.1051, "low": 0.1016, "close": 0.1024, "volume": 1946172.0, "close_time": 1770821999999, "quote_volume": 201964.83869, "trades": 4502, "taker_buy_base": 943901.1, "taker_buy_quote": 97987.63499 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1025, "high": 0.1047, "low": 0.1021, "close": 0.1039, "volume": 1062558.9, "close_time": 1770825599999, "quote_volume": 109681.52395, "trades": 2605, "taker_buy_base": 527509.9, "taker_buy_quote": 54487.36488 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1039, "high": 0.1049, "low": 0.1025, "close": 0.1029, "volume": 463070.9, "close_time": 1770829199999, "quote_volume": 48023.96953, "trades": 1372, "taker_buy_base": 250055.1, "taker_buy_quote": 25905.28765 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1028, "high": 0.106, "low": 0.1025, "close": 0.1036, "volume": 1003872.3, "close_time": 1770832799999, "quote_volume": 105012.69538, "trades": 2319, "taker_buy_base": 476124.5, "taker_buy_quote": 49729.96616 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1036, "high": 0.1037, "low": 0.1028, "close": 0.1034, "volume": 367983.5, "close_time": 1770836399999, "quote_volume": 37970.89378, "trades": 1218, "taker_buy_base": 138011.4, "taker_buy_quote": 14246.11185 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1035, "high": 0.1036, "low": 0.1025, "close": 0.1025, "volume": 231299.7, "close_time": 1770839999999, "quote_volume": 23819.0962, "trades": 912, "taker_buy_base": 88145.2, "taker_buy_quote": 9074.58659 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1024, "high": 0.1024, "low": 0.101, "close": 0.1015, "volume": 210034.5, "close_time": 1770843599999, "quote_volume": 21350.91449, "trades": 683, "taker_buy_base": 114481.7, "taker_buy_quote": 11640.80481 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1015, "high": 0.1029, "low": 0.1013, "close": 0.1021, "volume": 241777.1, "close_time": 1770847199999, "quote_volume": 24699.90713, "trades": 939, "taker_buy_base": 114153.7, "taker_buy_quote": 11643.16648 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1021, "high": 0.1025, "low": 0.1015, "close": 0.1021, "volume": 174318.7, "close_time": 1770850799999, "quote_volume": 17797.81212, "trades": 637, "taker_buy_base": 71866.6, "taker_buy_quote": 7341.79875 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1021, "high": 0.1024, "low": 0.0992, "close": 0.0999, "volume": 817463.0, "close_time": 1770854399999, "quote_volume": 81881.51248, "trades": 1431, "taker_buy_base": 291714.0, "taker_buy_quote": 29220.42853 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1, "high": 0.1004, "low": 0.099, "close": 0.099, "volume": 293178.6, "close_time": 1770857999999, "quote_volume": 29274.42906, "trades": 613, "taker_buy_base": 140016.2, "taker_buy_quote": 13974.62 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0991, "high": 0.0996, "low": 0.0987, "close": 0.0992, "volume": 253643.8, "close_time": 1770861599999, "quote_volume": 25149.23094, "trades": 551, "taker_buy_base": 134035.5, "taker_buy_quote": 13297.97238 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0991, "high": 0.0994, "low": 0.0986, "close": 0.0986, "volume": 292035.0, "close_time": 1770865199999, "quote_volume": 28912.69066, "trades": 644, "taker_buy_base": 128455.3, "taker_buy_quote": 12717.99086 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0985, "high": 0.0993, "low": 0.0984, "close": 0.0991, "volume": 217637.7, "close_time": 1770868799999, "quote_volume": 21536.46746, "trades": 455, "taker_buy_base": 138194.0, "taker_buy_quote": 13673.42082 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0991, "high": 0.0994, "low": 0.0987, "close": 0.0992, "volume": 181019.2, "close_time": 1770872399999, "quote_volume": 17922.19796, "trades": 382, "taker_buy_base": 92231.1, "taker_buy_quote": 9130.15471 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0993, "high": 0.1003, "low": 0.0993, "close": 0.0998, "volume": 599261.4, "close_time": 1770875999999, "quote_volume": 59823.4083, "trades": 999, "taker_buy_base": 296225.4, "taker_buy_quote": 29556.72121 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0998, "high": 0.1002, "low": 0.0994, "close": 0.0994, "volume": 359854.0, "close_time": 1770879599999, "quote_volume": 35895.88955, "trades": 575, "taker_buy_base": 174766.9, "taker_buy_quote": 17434.5078 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0994, "high": 0.0996, "low": 0.0978, "close": 0.0981, "volume": 727548.4, "close_time": 1770883199999, "quote_volume": 71667.49357, "trades": 1174, "taker_buy_base": 404398.2, "taker_buy_quote": 39808.43261 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0981, "high": 0.0981, "low": 0.096, "close": 0.0971, "volume": 746629.7, "close_time": 1770886799999, "quote_volume": 72307.4723, "trades": 1327, "taker_buy_base": 348381.6, "taker_buy_quote": 33767.28135 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.097, "high": 0.1014, "low": 0.0967, "close": 0.1001, "volume": 1875702.6, "close_time": 1770890399999, "quote_volume": 186097.76971, "trades": 3642, "taker_buy_base": 1081129.0, "taker_buy_quote": 107079.34089 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1002, "high": 0.1008, "low": 0.0994, "close": 0.0999, "volume": 342189.4, "close_time": 1770893999999, "quote_volume": 34203.27238, "trades": 899, "taker_buy_base": 220331.0, "taker_buy_quote": 22023.59737 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1, "high": 0.1006, "low": 0.0998, "close": 0.1004, "volume": 150909.3, "close_time": 1770897599999, "quote_volume": 15118.90863, "trades": 517, "taker_buy_base": 73539.4, "taker_buy_quote": 7368.03398 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1005, "high": 0.1005, "low": 0.0987, "close": 0.099, "volume": 482046.4, "close_time": 1770901199999, "quote_volume": 48157.12318, "trades": 847, "taker_buy_base": 230372.5, "taker_buy_quote": 23002.35466 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0991, "high": 0.0997, "low": 0.0986, "close": 0.099, "volume": 189296.9, "close_time": 1770904799999, "quote_volume": 18758.8996, "trades": 569, "taker_buy_base": 123077.3, "taker_buy_quote": 12198.22983 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0989, "high": 0.1005, "low": 0.0982, "close": 0.0996, "volume": 2351939.7, "close_time": 1770908399999, "quote_volume": 234035.86555, "trades": 3396, "taker_buy_base": 1531112.7, "taker_buy_quote": 152328.14062 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0997, "high": 0.1003, "low": 0.0985, "close": 0.0989, "volume": 312236.4, "close_time": 1770911999999, "quote_volume": 31108.67934, "trades": 800, "taker_buy_base": 186776.1, "taker_buy_quote": 18607.43433 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.099, "high": 0.103, "low": 0.099, "close": 0.1014, "volume": 3186102.7, "close_time": 1770915599999, "quote_volume": 322188.38042, "trades": 3770, "taker_buy_base": 1700649.5, "taker_buy_quote": 171786.97686 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1015, "high": 0.1016, "low": 0.0996, "close": 0.1003, "volume": 434722.9, "close_time": 1770919199999, "quote_volume": 43633.11744, "trades": 771, "taker_buy_base": 221123.0, "taker_buy_quote": 22193.77879 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1004, "high": 0.1004, "low": 0.099, "close": 0.0998, "volume": 742596.5, "close_time": 1770922799999, "quote_volume": 73963.62918, "trades": 1055, "taker_buy_base": 292705.3, "taker_buy_quote": 29165.84932 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0999, "high": 0.1011, "low": 0.0999, "close": 0.1007, "volume": 208825.9, "close_time": 1770926399999, "quote_volume": 20953.02401, "trades": 430, "taker_buy_base": 94107.1, "taker_buy_quote": 9444.40084 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1008, "high": 0.1018, "low": 0.1, "close": 0.1003, "volume": 459327.3, "close_time": 1770929999999, "quote_volume": 46380.56557, "trades": 639, "taker_buy_base": 263103.6, "taker_buy_quote": 26571.71894 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1003, "high": 0.1009, "low": 0.1, "close": 0.1005, "volume": 150047.6, "close_time": 1770933599999, "quote_volume": 15069.48684, "trades": 326, "taker_buy_base": 71905.4, "taker_buy_quote": 7221.9736 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1006, "high": 0.1027, "low": 0.1005, "close": 0.1021, "volume": 860096.0, "close_time": 1770937199999, "quote_volume": 87689.92733, "trades": 1073, "taker_buy_base": 469918.7, "taker_buy_quote": 47928.0872 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1021, "high": 0.1021, "low": 0.1006, "close": 0.1011, "volume": 216771.9, "close_time": 1770940799999, "quote_volume": 22007.75634, "trades": 554, "taker_buy_base": 123674.9, "taker_buy_quote": 12534.57719 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1011, "high": 0.1012, "low": 0.1, "close": 0.1003, "volume": 452290.8, "close_time": 1770944399999, "quote_volume": 45423.91713, "trades": 520, "taker_buy_base": 349805.0, "taker_buy_quote": 35117.90209 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1003, "high": 0.1016, "low": 0.1, "close": 0.1011, "volume": 673031.0, "close_time": 1770947999999, "quote_volume": 68056.25852, "trades": 955, "taker_buy_base": 346793.1, "taker_buy_quote": 35042.86355 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1012, "high": 0.1014, "low": 0.1008, "close": 0.101, "volume": 475171.5, "close_time": 1770951599999, "quote_volume": 48014.77878, "trades": 896, "taker_buy_base": 254058.7, "taker_buy_quote": 25664.41374 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.101, "high": 0.1016, "low": 0.1007, "close": 0.1014, "volume": 184327.9, "close_time": 1770955199999, "quote_volume": 18660.65721, "trades": 501, "taker_buy_base": 104895.0, "taker_buy_quote": 10624.3927 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1015, "high": 0.102, "low": 0.1013, "close": 0.1015, "volume": 304952.8, "close_time": 1770958799999, "quote_volume": 31006.60375, "trades": 411, "taker_buy_base": 70981.2, "taker_buy_quote": 7218.14253 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1015, "high": 0.102, "low": 0.1005, "close": 0.1009, "volume": 427696.4, "close_time": 1770962399999, "quote_volume": 43296.72628, "trades": 733, "taker_buy_base": 211472.3, "taker_buy_quote": 21441.24837 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1008, "high": 0.1013, "low": 0.1, "close": 0.1002, "volume": 928640.4, "close_time": 1770965999999, "quote_volume": 93556.38336, "trades": 1333, "taker_buy_base": 497494.4, "taker_buy_quote": 50166.61305 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1001, "high": 0.1004, "low": 0.098, "close": 0.0994, "volume": 2126591.5, "close_time": 1770969599999, "quote_volume": 210808.44282, "trades": 2179, "taker_buy_base": 1194525.1, "taker_buy_quote": 118344.38666 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0994, "high": 0.1001, "low": 0.0993, "close": 0.0995, "volume": 315691.6, "close_time": 1770973199999, "quote_volume": 31476.07315, "trades": 409, "taker_buy_base": 128328.2, "taker_buy_quote": 12796.76828 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0994, "high": 0.1007, "low": 0.0992, "close": 0.1, "volume": 862638.2, "close_time": 1770976799999, "quote_volume": 86079.09783, "trades": 997, "taker_buy_base": 345927.7, "taker_buy_quote": 34562.23884 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1, "high": 0.1005, "low": 0.1, "close": 0.1001, "volume": 174684.8, "close_time": 1770980399999, "quote_volume": 17510.91735, "trades": 347, "taker_buy_base": 53067.9, "taker_buy_quote": 5321.31158 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1, "high": 0.1011, "low": 0.0999, "close": 0.1008, "volume": 417411.2, "close_time": 1770983999999, "quote_volume": 42001.85653, "trades": 424, "taker_buy_base": 300404.5, "taker_buy_quote": 30228.30877 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1009, "high": 0.102, "low": 0.1006, "close": 0.1014, "volume": 423272.9, "close_time": 1770987599999, "quote_volume": 42961.68536, "trades": 756, "taker_buy_base": 215264.9, "taker_buy_quote": 21858.36212 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1015, "high": 0.1033, "low": 0.1015, "close": 0.1031, "volume": 1084823.3, "close_time": 1770991199999, "quote_volume": 111492.8122, "trades": 1930, "taker_buy_base": 731662.3, "taker_buy_quote": 75186.6329 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1031, "high": 0.1044, "low": 0.1023, "close": 0.1036, "volume": 689734.1, "close_time": 1770994799999, "quote_volume": 71199.07707, "trades": 1329, "taker_buy_base": 360216.1, "taker_buy_quote": 37191.67656 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1037, "high": 0.1045, "low": 0.1035, "close": 0.1042, "volume": 347943.0, "close_time": 1770998399999, "quote_volume": 36199.3629, "trades": 716, "taker_buy_base": 217302.0, "taker_buy_quote": 22616.9258 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1043, "high": 0.1048, "low": 0.1037, "close": 0.1038, "volume": 397225.6, "close_time": 1771001999999, "quote_volume": 41319.83471, "trades": 626, "taker_buy_base": 214231.8, "taker_buy_quote": 22295.74577 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1039, "high": 0.1047, "low": 0.1037, "close": 0.1044, "volume": 217963.3, "close_time": 1771005599999, "quote_volume": 22717.06775, "trades": 414, "taker_buy_base": 115251.9, "taker_buy_quote": 12006.22157 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1043, "high": 0.1057, "low": 0.1036, "close": 0.1051, "volume": 693528.5, "close_time": 1771009199999, "quote_volume": 72645.66332, "trades": 1039, "taker_buy_base": 395186.8, "taker_buy_quote": 41419.94746 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1051, "high": 0.1072, "low": 0.1051, "close": 0.107, "volume": 914663.2, "close_time": 1771012799999, "quote_volume": 97137.91103, "trades": 1684, "taker_buy_base": 524212.2, "taker_buy_quote": 55681.46764 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.107, "high": 0.1072, "low": 0.1056, "close": 0.1063, "volume": 492595.7, "close_time": 1771016399999, "quote_volume": 52460.98178, "trades": 795, "taker_buy_base": 253198.3, "taker_buy_quote": 26967.38622 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1065, "high": 0.1074, "low": 0.1065, "close": 0.107, "volume": 288244.8, "close_time": 1771019999999, "quote_volume": 30830.20527, "trades": 445, "taker_buy_base": 144432.6, "taker_buy_quote": 15456.1473 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1069, "high": 0.1074, "low": 0.1052, "close": 0.1055, "volume": 434700.1, "close_time": 1771023599999, "quote_volume": 46156.46156, "trades": 461, "taker_buy_base": 220145.3, "taker_buy_quote": 23367.51596 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.1055, "high": 0.1067, "low": 0.1053, "close": 0.1066, "volume": 203145.8, "close_time": 1771027199999, "quote_volume": 21485.4922, "trades": 433, "taker_buy_base": 130925.9, "taker_buy_quote": 13847.79237 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1066, "high": 0.1071, "low": 0.1057, "close": 0.1064, "volume": 326196.4, "close_time": 1771030799999, "quote_volume": 34634.09173, "trades": 649, "taker_buy_base": 171980.4, "taker_buy_quote": 18267.47793 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1063, "high": 0.1095, "low": 0.106, "close": 0.109, "volume": 1736501.3, "close_time": 1771034399999, "quote_volume": 187715.3697, "trades": 2832, "taker_buy_base": 950081.5, "taker_buy_quote": 102687.20887 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1089, "high": 0.1099, "low": 0.1075, "close": 0.1083, "volume": 849275.9, "close_time": 1771037999999, "quote_volume": 92131.798, "trades": 1641, "taker_buy_base": 476546.9, "taker_buy_quote": 51672.41538 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1084, "high": 0.109, "low": 0.1081, "close": 0.1088, "volume": 230629.7, "close_time": 1771041599999, "quote_volume": 25038.63624, "trades": 537, "taker_buy_base": 114482.3, "taker_buy_quote": 12438.53277 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1089, "high": 0.109, "low": 0.107, "close": 0.1087, "volume": 505116.5, "close_time": 1771045199999, "quote_volume": 54514.20158, "trades": 864, "taker_buy_base": 188936.6, "taker_buy_quote": 20416.82587 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1087, "high": 0.1096, "low": 0.1087, "close": 0.1092, "volume": 173668.3, "close_time": 1771048799999, "quote_volume": 18967.91827, "trades": 448, "taker_buy_base": 87631.6, "taker_buy_quote": 9575.88632 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1091, "high": 0.1095, "low": 0.1086, "close": 0.1093, "volume": 180242.0, "close_time": 1771052399999, "quote_volume": 19661.14085, "trades": 527, "taker_buy_base": 69052.2, "taker_buy_quote": 7533.64653 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1092, "high": 0.1099, "low": 0.109, "close": 0.1096, "volume": 282636.1, "close_time": 1771055999999, "quote_volume": 30947.22868, "trades": 748, "taker_buy_base": 135912.9, "taker_buy_quote": 14879.7856 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1095, "high": 0.1138, "low": 0.1093, "close": 0.1131, "volume": 1906035.7, "close_time": 1771059599999, "quote_volume": 213581.35212, "trades": 4576, "taker_buy_base": 1157592.1, "taker_buy_quote": 129563.34155 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1132, "high": 0.114, "low": 0.1116, "close": 0.1121, "volume": 1028343.8, "close_time": 1771063199999, "quote_volume": 116123.57653, "trades": 2197, "taker_buy_base": 533101.4, "taker_buy_quote": 60253.79674 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.112, "high": 0.1139, "low": 0.1107, "close": 0.1128, "volume": 1423288.4, "close_time": 1771066799999, "quote_volume": 159845.51364, "trades": 3556, "taker_buy_base": 813887.8, "taker_buy_quote": 91335.38874 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1128, "high": 0.1135, "low": 0.1119, "close": 0.1122, "volume": 535173.7, "close_time": 1771070399999, "quote_volume": 60219.96123, "trades": 1446, "taker_buy_base": 281769.7, "taker_buy_quote": 31729.14095 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1122, "high": 0.1125, "low": 0.1102, "close": 0.1104, "volume": 421498.0, "close_time": 1771073999999, "quote_volume": 46986.91473, "trades": 1393, "taker_buy_base": 271676.3, "taker_buy_quote": 30297.75506 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1104, "high": 0.1105, "low": 0.1083, "close": 0.1086, "volume": 788205.9, "close_time": 1771077599999, "quote_volume": 86112.28285, "trades": 2078, "taker_buy_base": 442877.4, "taker_buy_quote": 48390.04009 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1087, "high": 0.1097, "low": 0.1083, "close": 0.1093, "volume": 294377.5, "close_time": 1771081199999, "quote_volume": 32085.10409, "trades": 714, "taker_buy_base": 207418.1, "taker_buy_quote": 22612.53978 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1094, "high": 0.1102, "low": 0.1087, "close": 0.1091, "volume": 448014.7, "close_time": 1771084799999, "quote_volume": 49159.83308, "trades": 785, "taker_buy_base": 287263.0, "taker_buy_quote": 31529.4033 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1091, "high": 0.1098, "low": 0.1078, "close": 0.1081, "volume": 592994.8, "close_time": 1771088399999, "quote_volume": 64403.00297, "trades": 998, "taker_buy_base": 281698.4, "taker_buy_quote": 30608.98077 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1081, "high": 0.1085, "low": 0.1077, "close": 0.1078, "volume": 276430.7, "close_time": 1771091999999, "quote_volume": 29887.07849, "trades": 725, "taker_buy_base": 135518.3, "taker_buy_quote": 14657.30197 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1075, "close": 0.1078, "volume": 419461.6, "close_time": 1771095599999, "quote_volume": 45293.21836, "trades": 896, "taker_buy_base": 252001.6, "taker_buy_quote": 27225.6311 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1079, "high": 0.1087, "low": 0.1074, "close": 0.1083, "volume": 257119.4, "close_time": 1771099199999, "quote_volume": 27795.03638, "trades": 1097, "taker_buy_base": 121364.6, "taker_buy_quote": 13126.00971 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1083, "high": 0.1096, "low": 0.1082, "close": 0.1094, "volume": 449604.8, "close_time": 1771102799999, "quote_volume": 48952.6777, "trades": 1019, "taker_buy_base": 225572.8, "taker_buy_quote": 24574.84125 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1095, "high": 0.1097, "low": 0.1082, "close": 0.1092, "volume": 528548.6, "close_time": 1771106399999, "quote_volume": 57474.65821, "trades": 967, "taker_buy_base": 180111.9, "taker_buy_quote": 19591.07775 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1092, "high": 0.1103, "low": 0.1091, "close": 0.1093, "volume": 120401.3, "close_time": 1771109999999, "quote_volume": 13222.6798, "trades": 371, "taker_buy_base": 56996.0, "taker_buy_quote": 6259.9119 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1092, "high": 0.1101, "low": 0.1088, "close": 0.1092, "volume": 150767.9, "close_time": 1771113599999, "quote_volume": 16499.77344, "trades": 458, "taker_buy_base": 59350.6, "taker_buy_quote": 6497.0322 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1093, "high": 0.112, "low": 0.1093, "close": 0.1117, "volume": 768994.6, "close_time": 1771117199999, "quote_volume": 85243.79508, "trades": 2240, "taker_buy_base": 363549.8, "taker_buy_quote": 40295.19082 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1116, "high": 0.1128, "low": 0.1101, "close": 0.1106, "volume": 324584.3, "close_time": 1771120799999, "quote_volume": 36200.856, "trades": 921, "taker_buy_base": 168615.2, "taker_buy_quote": 18820.47073 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1107, "high": 0.1107, "low": 0.1095, "close": 0.1098, "volume": 232150.9, "close_time": 1771124399999, "quote_volume": 25548.6436, "trades": 767, "taker_buy_base": 141975.3, "taker_buy_quote": 15624.61757 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1099, "high": 0.11, "low": 0.1083, "close": 0.109, "volume": 358721.7, "close_time": 1771127999999, "quote_volume": 39089.102, "trades": 1307, "taker_buy_base": 236961.8, "taker_buy_quote": 25837.5147 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.109, "high": 0.1093, "low": 0.1067, "close": 0.1071, "volume": 446788.4, "close_time": 1771131599999, "quote_volume": 48146.78376, "trades": 1185, "taker_buy_base": 198235.4, "taker_buy_quote": 21396.72186 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.107, "high": 0.1078, "low": 0.1064, "close": 0.1064, "volume": 524054.4, "close_time": 1771135199999, "quote_volume": 56116.38753, "trades": 1066, "taker_buy_base": 302452.0, "taker_buy_quote": 32385.37165 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1066, "high": 0.1072, "low": 0.1064, "close": 0.1068, "volume": 112738.9, "close_time": 1771138799999, "quote_volume": 12025.25994, "trades": 377, "taker_buy_base": 34551.3, "taker_buy_quote": 3687.00025 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1068, "high": 0.1069, "low": 0.1047, "close": 0.1051, "volume": 565080.3, "close_time": 1771142399999, "quote_volume": 59656.14617, "trades": 1286, "taker_buy_base": 294722.7, "taker_buy_quote": 31105.23101 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.105, "high": 0.1058, "low": 0.1041, "close": 0.1054, "volume": 330229.4, "close_time": 1771145999999, "quote_volume": 34669.46914, "trades": 925, "taker_buy_base": 197332.5, "taker_buy_quote": 20725.62149 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1055, "high": 0.1071, "low": 0.1051, "close": 0.1055, "volume": 908429.6, "close_time": 1771149599999, "quote_volume": 96458.15117, "trades": 1490, "taker_buy_base": 384991.3, "taker_buy_quote": 40891.70868 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1056, "high": 0.1073, "low": 0.1055, "close": 0.1071, "volume": 180632.1, "close_time": 1771153199999, "quote_volume": 19235.05269, "trades": 412, "taker_buy_base": 126329.4, "taker_buy_quote": 13448.28509 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.107, "high": 0.1078, "low": 0.1066, "close": 0.107, "volume": 121844.1, "close_time": 1771156799999, "quote_volume": 13062.09351, "trades": 343, "taker_buy_base": 79963.2, "taker_buy_quote": 8569.46531 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1071, "high": 0.1079, "low": 0.1064, "close": 0.1069, "volume": 279823.9, "close_time": 1771160399999, "quote_volume": 29960.06296, "trades": 823, "taker_buy_base": 142116.1, "taker_buy_quote": 15217.22485 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1068, "high": 0.1076, "low": 0.1063, "close": 0.1064, "volume": 147416.4, "close_time": 1771163999999, "quote_volume": 15757.68227, "trades": 405, "taker_buy_base": 78127.5, "taker_buy_quote": 8353.56894 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1064, "high": 0.1067, "low": 0.1054, "close": 0.1062, "volume": 310190.2, "close_time": 1771167599999, "quote_volume": 32861.25054, "trades": 621, "taker_buy_base": 133685.7, "taker_buy_quote": 14173.54845 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1063, "high": 0.1064, "low": 0.1059, "close": 0.106, "volume": 61107.3, "close_time": 1771171199999, "quote_volume": 6485.86588, "trades": 195, "taker_buy_base": 24279.9, "taker_buy_quote": 2578.084 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.106, "high": 0.1063, "low": 0.1054, "close": 0.1059, "volume": 75204.6, "close_time": 1771174799999, "quote_volume": 7959.65898, "trades": 203, "taker_buy_base": 43233.7, "taker_buy_quote": 4575.47499 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1059, "high": 0.1069, "low": 0.1056, "close": 0.1066, "volume": 288179.7, "close_time": 1771178399999, "quote_volume": 30651.88778, "trades": 589, "taker_buy_base": 147345.6, "taker_buy_quote": 15667.11745 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1067, "high": 0.1095, "low": 0.1051, "close": 0.1052, "volume": 3590782.0, "close_time": 1771181999999, "quote_volume": 386089.14236, "trades": 7007, "taker_buy_base": 2023083.5, "taker_buy_quote": 217590.10793 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1053, "high": 0.1061, "low": 0.1048, "close": 0.1052, "volume": 335149.0, "close_time": 1771185599999, "quote_volume": 35326.00608, "trades": 1249, "taker_buy_base": 121872.0, "taker_buy_quote": 12854.92468 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1051, "high": 0.1054, "low": 0.1043, "close": 0.1054, "volume": 198691.6, "close_time": 1771189199999, "quote_volume": 20822.36169, "trades": 652, "taker_buy_base": 86648.3, "taker_buy_quote": 9080.40599 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1054, "high": 0.1057, "low": 0.105, "close": 0.1051, "volume": 196889.7, "close_time": 1771192799999, "quote_volume": 20737.42423, "trades": 627, "taker_buy_base": 49555.6, "taker_buy_quote": 5216.24582 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.105, "high": 0.1054, "low": 0.1048, "close": 0.1052, "volume": 86899.2, "close_time": 1771196399999, "quote_volume": 9135.65934, "trades": 300, "taker_buy_base": 41718.3, "taker_buy_quote": 4386.44967 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.105, "high": 0.1056, "low": 0.1048, "close": 0.1054, "volume": 215990.0, "close_time": 1771199999999, "quote_volume": 22723.08233, "trades": 538, "taker_buy_base": 126615.4, "taker_buy_quote": 13317.43022 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1054, "high": 0.1057, "low": 0.1049, "close": 0.105, "volume": 180128.5, "close_time": 1771203599999, "quote_volume": 18971.88621, "trades": 395, "taker_buy_base": 65364.1, "taker_buy_quote": 6890.08845 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.105, "high": 0.1053, "low": 0.1043, "close": 0.1051, "volume": 191940.7, "close_time": 1771207199999, "quote_volume": 20123.9912, "trades": 452, "taker_buy_base": 110105.2, "taker_buy_quote": 11545.18627 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1051, "high": 0.1061, "low": 0.1043, "close": 0.105, "volume": 523968.4, "close_time": 1771210799999, "quote_volume": 55135.94869, "trades": 893, "taker_buy_base": 184779.4, "taker_buy_quote": 19442.88289 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.105, "high": 0.1067, "low": 0.105, "close": 0.106, "volume": 388455.8, "close_time": 1771214399999, "quote_volume": 41120.14551, "trades": 812, "taker_buy_base": 230108.8, "taker_buy_quote": 24347.9752 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1062, "high": 0.1088, "low": 0.1061, "close": 0.1084, "volume": 1066806.3, "close_time": 1771217999999, "quote_volume": 114879.75968, "trades": 1481, "taker_buy_base": 692121.0, "taker_buy_quote": 74524.78613 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.1083, "high": 0.1085, "low": 0.1072, "close": 0.1082, "volume": 277571.6, "close_time": 1771221599999, "quote_volume": 29969.25633, "trades": 670, "taker_buy_base": 175940.8, "taker_buy_quote": 18998.73965 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1081, "high": 0.1083, "low": 0.1075, "close": 0.1078, "volume": 234613.3, "close_time": 1771225199999, "quote_volume": 25314.26406, "trades": 368, "taker_buy_base": 102410.1, "taker_buy_quote": 11048.34405 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1078, "high": 0.1094, "low": 0.1078, "close": 0.109, "volume": 774069.5, "close_time": 1771228799999, "quote_volume": 84170.05623, "trades": 1284, "taker_buy_base": 415932.3, "taker_buy_quote": 45224.00928 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1091, "high": 0.1095, "low": 0.1078, "close": 0.1082, "volume": 399895.8, "close_time": 1771232399999, "quote_volume": 43482.56066, "trades": 913, "taker_buy_base": 202297.0, "taker_buy_quote": 22005.63656 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1082, "high": 0.1094, "low": 0.108, "close": 0.1088, "volume": 626525.3, "close_time": 1771235999999, "quote_volume": 68120.47626, "trades": 1301, "taker_buy_base": 399708.7, "taker_buy_quote": 43454.78259 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1089, "high": 0.109, "low": 0.1079, "close": 0.1081, "volume": 659366.0, "close_time": 1771239599999, "quote_volume": 71579.19092, "trades": 779, "taker_buy_base": 177535.4, "taker_buy_quote": 19254.49967 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1069, "close": 0.1069, "volume": 273906.0, "close_time": 1771243199999, "quote_volume": 29409.19528, "trades": 790, "taker_buy_base": 112164.1, "taker_buy_quote": 12059.3532 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1069, "high": 0.1085, "low": 0.1066, "close": 0.1084, "volume": 323552.7, "close_time": 1771246799999, "quote_volume": 34740.95349, "trades": 670, "taker_buy_base": 166571.5, "taker_buy_quote": 17863.25452 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1083, "high": 0.1091, "low": 0.1074, "close": 0.109, "volume": 474258.9, "close_time": 1771250399999, "quote_volume": 51419.7828, "trades": 990, "taker_buy_base": 280675.0, "taker_buy_quote": 30417.76046 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1089, "high": 0.1089, "low": 0.107, "close": 0.1073, "volume": 547688.5, "close_time": 1771253999999, "quote_volume": 58980.97892, "trades": 1535, "taker_buy_base": 256898.6, "taker_buy_quote": 27663.23415 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1073, "high": 0.1074, "low": 0.1052, "close": 0.1059, "volume": 971937.6, "close_time": 1771257599999, "quote_volume": 103076.80116, "trades": 1687, "taker_buy_base": 319683.0, "taker_buy_quote": 33859.88679 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1058, "high": 0.1065, "low": 0.1054, "close": 0.106, "volume": 161526.7, "close_time": 1771261199999, "quote_volume": 17099.40728, "trades": 324, "taker_buy_base": 49553.9, "taker_buy_quote": 5247.78759 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.106, "high": 0.1066, "low": 0.1058, "close": 0.1066, "volume": 174652.8, "close_time": 1771264799999, "quote_volume": 18546.64848, "trades": 464, "taker_buy_base": 71123.2, "taker_buy_quote": 7557.62769 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1067, "high": 0.1073, "low": 0.1063, "close": 0.1064, "volume": 178546.2, "close_time": 1771268399999, "quote_volume": 19083.01575, "trades": 254, "taker_buy_base": 64309.2, "taker_buy_quote": 6874.95621 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1065, "high": 0.1068, "low": 0.1062, "close": 0.1067, "volume": 33253.2, "close_time": 1771271999999, "quote_volume": 3543.06465, "trades": 89, "taker_buy_base": 9324.6, "taker_buy_quote": 993.58715 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1067, "high": 0.1068, "low": 0.1059, "close": 0.1061, "volume": 69747.9, "close_time": 1771275599999, "quote_volume": 7423.66171, "trades": 181, "taker_buy_base": 28617.5, "taker_buy_quote": 3044.87921 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1061, "high": 0.1066, "low": 0.106, "close": 0.1065, "volume": 54001.1, "close_time": 1771279199999, "quote_volume": 5739.87758, "trades": 171, "taker_buy_base": 17051.0, "taker_buy_quote": 1813.18765 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1065, "high": 0.1068, "low": 0.1062, "close": 0.1066, "volume": 113148.4, "close_time": 1771282799999, "quote_volume": 12059.96912, "trades": 214, "taker_buy_base": 39208.9, "taker_buy_quote": 4178.32893 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1066, "high": 0.1086, "low": 0.1066, "close": 0.1081, "volume": 159977.0, "close_time": 1771286399999, "quote_volume": 17216.5068, "trades": 418, "taker_buy_base": 88476.0, "taker_buy_quote": 9508.57794 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.108, "high": 0.1082, "low": 0.1072, "close": 0.1076, "volume": 252742.6, "close_time": 1771289999999, "quote_volume": 27213.74801, "trades": 599, "taker_buy_base": 113703.0, "taker_buy_quote": 12244.22159 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1076, "high": 0.1082, "low": 0.1074, "close": 0.1079, "volume": 281975.8, "close_time": 1771293599999, "quote_volume": 30415.53424, "trades": 601, "taker_buy_base": 162338.9, "taker_buy_quote": 17505.63972 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1079, "high": 0.1083, "low": 0.1072, "close": 0.1079, "volume": 432517.3, "close_time": 1771297199999, "quote_volume": 46620.51957, "trades": 936, "taker_buy_base": 264677.6, "taker_buy_quote": 28516.44487 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1079, "high": 0.1081, "low": 0.1069, "close": 0.1069, "volume": 301598.0, "close_time": 1771300799999, "quote_volume": 32440.71178, "trades": 439, "taker_buy_base": 122189.5, "taker_buy_quote": 13137.88499 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1068, "high": 0.1074, "low": 0.1068, "close": 0.1074, "volume": 96634.3, "close_time": 1771304399999, "quote_volume": 10354.13696, "trades": 213, "taker_buy_base": 55114.6, "taker_buy_quote": 5908.40475 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1065, "close": 0.1072, "volume": 153137.7, "close_time": 1771307999999, "quote_volume": 16393.22308, "trades": 258, "taker_buy_base": 100374.3, "taker_buy_quote": 10746.41118 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1072, "high": 0.1074, "low": 0.1067, "close": 0.1072, "volume": 134150.9, "close_time": 1771311599999, "quote_volume": 14367.93169, "trades": 227, "taker_buy_base": 72883.1, "taker_buy_quote": 7804.45119 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1072, "high": 0.1073, "low": 0.1065, "close": 0.1066, "volume": 67358.8, "close_time": 1771315199999, "quote_volume": 7197.9243, "trades": 136, "taker_buy_base": 26387.8, "taker_buy_quote": 2818.31003 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1065, "high": 0.1068, "low": 0.1062, "close": 0.1063, "volume": 169524.1, "close_time": 1771318799999, "quote_volume": 18054.11712, "trades": 307, "taker_buy_base": 68104.6, "taker_buy_quote": 7251.4812 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1063, "high": 0.1066, "low": 0.0993, "close": 0.1008, "volume": 3264989.1, "close_time": 1771322399999, "quote_volume": 335083.03369, "trades": 5280, "taker_buy_base": 1301483.7, "taker_buy_quote": 133361.31298 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1008, "high": 0.1031, "low": 0.1008, "close": 0.103, "volume": 375968.6, "close_time": 1771325999999, "quote_volume": 38483.30094, "trades": 1034, "taker_buy_base": 242850.4, "taker_buy_quote": 24845.18389 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1029, "high": 0.1029, "low": 0.102, "close": 0.1025, "volume": 310443.2, "close_time": 1771329599999, "quote_volume": 31778.03549, "trades": 651, "taker_buy_base": 150972.5, "taker_buy_quote": 15456.44032 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1025, "high": 0.1036, "low": 0.1023, "close": 0.1027, "volume": 277194.8, "close_time": 1771333199999, "quote_volume": 28582.02212, "trades": 702, "taker_buy_base": 122397.6, "taker_buy_quote": 12613.64574 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1028, "high": 0.104, "low": 0.1026, "close": 0.1039, "volume": 234870.6, "close_time": 1771336799999, "quote_volume": 24314.65906, "trades": 309, "taker_buy_base": 149945.5, "taker_buy_quote": 15523.77032 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.104, "high": 0.1047, "low": 0.102, "close": 0.1027, "volume": 416595.4, "close_time": 1771340399999, "quote_volume": 43077.15625, "trades": 1306, "taker_buy_base": 195697.2, "taker_buy_quote": 20252.96857 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1027, "high": 0.1031, "low": 0.1008, "close": 0.1009, "volume": 771742.9, "close_time": 1771343999999, "quote_volume": 78576.24577, "trades": 1234, "taker_buy_base": 408367.0, "taker_buy_quote": 41580.09924 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.101, "high": 0.1026, "low": 0.1009, "close": 0.1016, "volume": 769187.3, "close_time": 1771347599999, "quote_volume": 78376.77121, "trades": 860, "taker_buy_base": 570888.9, "taker_buy_quote": 58231.39575 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1016, "high": 0.1029, "low": 0.1014, "close": 0.1024, "volume": 240221.1, "close_time": 1771351199999, "quote_volume": 24531.52312, "trades": 610, "taker_buy_base": 110539.0, "taker_buy_quote": 11290.24896 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1023, "high": 0.1048, "low": 0.1022, "close": 0.1042, "volume": 141185.6, "close_time": 1771354799999, "quote_volume": 14673.51579, "trades": 318, "taker_buy_base": 87025.5, "taker_buy_quote": 9047.09291 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1042, "high": 0.1048, "low": 0.1037, "close": 0.1043, "volume": 169376.4, "close_time": 1771358399999, "quote_volume": 17653.21027, "trades": 572, "taker_buy_base": 112809.4, "taker_buy_quote": 11760.49611 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1044, "high": 0.1058, "low": 0.1042, "close": 0.1055, "volume": 328979.9, "close_time": 1771361999999, "quote_volume": 34455.90412, "trades": 893, "taker_buy_base": 202240.4, "taker_buy_quote": 21172.37919 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1049, "close": 0.1057, "volume": 105358.0, "close_time": 1771365599999, "quote_volume": 11096.6692, "trades": 340, "taker_buy_base": 49756.1, "taker_buy_quote": 5241.38887 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1056, "high": 0.1068, "low": 0.1051, "close": 0.1063, "volume": 288644.5, "close_time": 1771369199999, "quote_volume": 30615.67345, "trades": 402, "taker_buy_base": 146484.8, "taker_buy_quote": 15543.88071 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1061, "high": 0.1068, "low": 0.1057, "close": 0.1067, "volume": 206939.7, "close_time": 1771372799999, "quote_volume": 21966.46236, "trades": 263, "taker_buy_base": 89217.1, "taker_buy_quote": 9480.98868 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1068, "high": 0.1073, "low": 0.1061, "close": 0.1063, "volume": 228858.5, "close_time": 1771376399999, "quote_volume": 24442.79235, "trades": 410, "taker_buy_base": 104231.8, "taker_buy_quote": 11125.87375 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1062, "high": 0.1071, "low": 0.1058, "close": 0.1065, "volume": 735129.1, "close_time": 1771379999999, "quote_volume": 78185.7052, "trades": 1180, "taker_buy_base": 411845.1, "taker_buy_quote": 43788.12324 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1065, "high": 0.1066, "low": 0.1054, "close": 0.106, "volume": 267191.7, "close_time": 1771383599999, "quote_volume": 28324.57292, "trades": 462, "taker_buy_base": 165585.5, "taker_buy_quote": 17549.88346 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.1059, "high": 0.1065, "low": 0.1057, "close": 0.1062, "volume": 136879.9, "close_time": 1771387199999, "quote_volume": 14529.41013, "trades": 365, "taker_buy_base": 82366.9, "taker_buy_quote": 8744.36839 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1061, "high": 0.1061, "low": 0.1053, "close": 0.1057, "volume": 93099.4, "close_time": 1771390799999, "quote_volume": 9838.63313, "trades": 181, "taker_buy_base": 53128.0, "taker_buy_quote": 5614.68798 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1056, "high": 0.1056, "low": 0.1044, "close": 0.1046, "volume": 129658.9, "close_time": 1771394399999, "quote_volume": 13606.34492, "trades": 238, "taker_buy_base": 40200.4, "taker_buy_quote": 4221.41888 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1045, "high": 0.1052, "low": 0.1042, "close": 0.1052, "volume": 93846.7, "close_time": 1771397999999, "quote_volume": 9816.50673, "trades": 237, "taker_buy_base": 45474.3, "taker_buy_quote": 4760.71838 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1054, "high": 0.1058, "low": 0.1053, "close": 0.1055, "volume": 69487.6, "close_time": 1771401599999, "quote_volume": 7336.95244, "trades": 174, "taker_buy_base": 25347.9, "taker_buy_quote": 2677.0288 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1058, "high": 0.1064, "low": 0.1056, "close": 0.106, "volume": 83223.3, "close_time": 1771405199999, "quote_volume": 8822.79122, "trades": 152, "taker_buy_base": 41743.6, "taker_buy_quote": 4425.71502 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.106, "high": 0.1063, "low": 0.1055, "close": 0.1063, "volume": 49421.9, "close_time": 1771408799999, "quote_volume": 5235.32361, "trades": 103, "taker_buy_base": 32978.3, "taker_buy_quote": 3493.96113 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1064, "high": 0.1081, "low": 0.1064, "close": 0.1078, "volume": 592553.9, "close_time": 1771412399999, "quote_volume": 63512.32376, "trades": 1048, "taker_buy_base": 313020.9, "taker_buy_quote": 33586.34858 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1078, "high": 0.1082, "low": 0.1068, "close": 0.1077, "volume": 394019.3, "close_time": 1771415999999, "quote_volume": 42359.32158, "trades": 539, "taker_buy_base": 219989.4, "taker_buy_quote": 23648.30578 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1077, "high": 0.1087, "low": 0.1068, "close": 0.1071, "volume": 574324.0, "close_time": 1771419599999, "quote_volume": 61911.33748, "trades": 836, "taker_buy_base": 229270.8, "taker_buy_quote": 24723.12 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1071, "high": 0.1075, "low": 0.1065, "close": 0.1067, "volume": 440369.1, "close_time": 1771423199999, "quote_volume": 47130.70327, "trades": 476, "taker_buy_base": 223296.3, "taker_buy_quote": 23901.11787 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1066, "high": 0.1067, "low": 0.1055, "close": 0.1063, "volume": 296773.7, "close_time": 1771426799999, "quote_volume": 31434.31811, "trades": 428, "taker_buy_base": 124419.2, "taker_buy_quote": 13177.02374 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1064, "high": 0.1079, "low": 0.1063, "close": 0.1074, "volume": 256824.8, "close_time": 1771430399999, "quote_volume": 27544.27149, "trades": 422, "taker_buy_base": 96854.7, "taker_buy_quote": 10391.22873 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1075, "high": 0.1079, "low": 0.107, "close": 0.1076, "volume": 182783.0, "close_time": 1771433999999, "quote_volume": 19618.73656, "trades": 386, "taker_buy_base": 58982.3, "taker_buy_quote": 6335.82818 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1076, "high": 0.1079, "low": 0.1066, "close": 0.1067, "volume": 155074.1, "close_time": 1771437599999, "quote_volume": 16614.73894, "trades": 158, "taker_buy_base": 44419.7, "taker_buy_quote": 4761.76164 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1067, "high": 0.1068, "low": 0.1048, "close": 0.1051, "volume": 126178.2, "close_time": 1771441199999, "quote_volume": 13331.29457, "trades": 260, "taker_buy_base": 50526.0, "taker_buy_quote": 5339.47364 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1051, "high": 0.1053, "low": 0.1042, "close": 0.1044, "volume": 122203.6, "close_time": 1771444799999, "quote_volume": 12789.23982, "trades": 357, "taker_buy_base": 48990.8, "taker_buy_quote": 5125.96055 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1043, "high": 0.1049, "low": 0.1043, "close": 0.1044, "volume": 64953.6, "close_time": 1771448399999, "quote_volume": 6791.75115, "trades": 227, "taker_buy_base": 33302.5, "taker_buy_quote": 3482.38215 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1045, "high": 0.1047, "low": 0.1033, "close": 0.1038, "volume": 275595.5, "close_time": 1771451999999, "quote_volume": 28602.75593, "trades": 259, "taker_buy_base": 116915.6, "taker_buy_quote": 12117.57518 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1038, "high": 0.1039, "low": 0.1033, "close": 0.1038, "volume": 89723.1, "close_time": 1771455599999, "quote_volume": 9293.75394, "trades": 169, "taker_buy_base": 36691.5, "taker_buy_quote": 3802.6547 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1038, "high": 0.104, "low": 0.1036, "close": 0.1039, "volume": 103682.9, "close_time": 1771459199999, "quote_volume": 10764.94422, "trades": 274, "taker_buy_base": 26471.0, "taker_buy_quote": 2748.50452 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1039, "high": 0.1041, "low": 0.1028, "close": 0.103, "volume": 202482.5, "close_time": 1771462799999, "quote_volume": 20923.89617, "trades": 419, "taker_buy_base": 112105.9, "taker_buy_quote": 11578.09634 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.103, "high": 0.105, "low": 0.1029, "close": 0.1043, "volume": 605109.3, "close_time": 1771466399999, "quote_volume": 62908.9225, "trades": 1135, "taker_buy_base": 403027.8, "taker_buy_quote": 41901.50369 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1044, "high": 0.1055, "low": 0.1043, "close": 0.1046, "volume": 258168.4, "close_time": 1771469999999, "quote_volume": 27075.43981, "trades": 647, "taker_buy_base": 149831.0, "taker_buy_quote": 15718.36317 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1046, "high": 0.1052, "low": 0.1045, "close": 0.1049, "volume": 207818.4, "close_time": 1771473599999, "quote_volume": 21807.8993, "trades": 580, "taker_buy_base": 98196.7, "taker_buy_quote": 10302.6292 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1049, "high": 0.105, "low": 0.1036, "close": 0.1038, "volume": 158229.2, "close_time": 1771477199999, "quote_volume": 16508.24383, "trades": 474, "taker_buy_base": 56729.0, "taker_buy_quote": 5924.56732 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1037, "high": 0.1037, "low": 0.103, "close": 0.1034, "volume": 206534.4, "close_time": 1771480799999, "quote_volume": 21330.08398, "trades": 394, "taker_buy_base": 71404.5, "taker_buy_quote": 7372.76397 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1033, "high": 0.1042, "low": 0.1033, "close": 0.1041, "volume": 149941.2, "close_time": 1771484399999, "quote_volume": 15565.91756, "trades": 329, "taker_buy_base": 91754.9, "taker_buy_quote": 9523.26486 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.104, "high": 0.104, "low": 0.1029, "close": 0.1029, "volume": 93044.0, "close_time": 1771487999999, "quote_volume": 9608.73115, "trades": 247, "taker_buy_base": 41425.2, "taker_buy_quote": 4272.28686 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1031, "high": 0.1031, "low": 0.1024, "close": 0.103, "volume": 84891.1, "close_time": 1771491599999, "quote_volume": 8729.28436, "trades": 163, "taker_buy_base": 36210.4, "taker_buy_quote": 3725.34784 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.103, "high": 0.1055, "low": 0.1029, "close": 0.1046, "volume": 1247814.7, "close_time": 1771495199999, "quote_volume": 130389.19032, "trades": 1636, "taker_buy_base": 741421.9, "taker_buy_quote": 77454.52117 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1045, "high": 0.1051, "low": 0.1041, "close": 0.1041, "volume": 193971.9, "close_time": 1771498799999, "quote_volume": 20252.40113, "trades": 431, "taker_buy_base": 110052.0, "taker_buy_quote": 11485.58878 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1041, "high": 0.1043, "low": 0.1037, "close": 0.1038, "volume": 98804.9, "close_time": 1771502399999, "quote_volume": 10272.70718, "trades": 101, "taker_buy_base": 60228.1, "taker_buy_quote": 6264.07138 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1039, "high": 0.1054, "low": 0.1037, "close": 0.1041, "volume": 588270.3, "close_time": 1771505999999, "quote_volume": 61599.07081, "trades": 670, "taker_buy_base": 259250.8, "taker_buy_quote": 27139.52911 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1042, "high": 0.1045, "low": 0.1026, "close": 0.1029, "volume": 292669.1, "close_time": 1771509599999, "quote_volume": 30285.06319, "trades": 394, "taker_buy_base": 118162.5, "taker_buy_quote": 12221.02444 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.1034, "high": 0.1036, "low": 0.1025, "close": 0.1031, "volume": 269914.3, "close_time": 1771513199999, "quote_volume": 27806.03066, "trades": 545, "taker_buy_base": 164638.4, "taker_buy_quote": 16964.83543 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.103, "high": 0.1034, "low": 0.1021, "close": 0.1022, "volume": 145937.4, "close_time": 1771516799999, "quote_volume": 14951.62376, "trades": 218, "taker_buy_base": 73137.9, "taker_buy_quote": 7494.48151 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1009, "close": 0.101, "volume": 525723.2, "close_time": 1771520399999, "quote_volume": 53430.638, "trades": 415, "taker_buy_base": 268223.3, "taker_buy_quote": 27267.37842 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.1013, "high": 0.1023, "low": 0.1007, "close": 0.1013, "volume": 209008.9, "close_time": 1771523999999, "quote_volume": 21273.2758, "trades": 394, "taker_buy_base": 133174.1, "taker_buy_quote": 13546.66056 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.1014, "high": 0.1014, "low": 0.0994, "close": 0.0997, "volume": 978112.7, "close_time": 1771527599999, "quote_volume": 98118.94266, "trades": 1237, "taker_buy_base": 465659.0, "taker_buy_quote": 46709.43949 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0999, "high": 0.1009, "low": 0.0994, "close": 0.1006, "volume": 186844.2, "close_time": 1771531199999, "quote_volume": 18696.52767, "trades": 324, "taker_buy_base": 90373.9, "taker_buy_quote": 9033.4779 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1007, "high": 0.1009, "low": 0.1, "close": 0.1005, "volume": 231285.5, "close_time": 1771534799999, "quote_volume": 23258.71596, "trades": 396, "taker_buy_base": 100861.6, "taker_buy_quote": 10150.40332 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.1006, "high": 0.1008, "low": 0.1004, "close": 0.1004, "volume": 48470.4, "close_time": 1771538399999, "quote_volume": 4872.2625, "trades": 87, "taker_buy_base": 10378.3, "taker_buy_quote": 1043.8806 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.1003, "high": 0.1008, "low": 0.1001, "close": 0.1006, "volume": 160285.8, "close_time": 1771541999999, "quote_volume": 16105.16007, "trades": 136, "taker_buy_base": 50776.8, "taker_buy_quote": 5098.54435 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1005, "high": 0.1005, "low": 0.0999, "close": 0.1, "volume": 117630.7, "close_time": 1771545599999, "quote_volume": 11780.2359, "trades": 180, "taker_buy_base": 26922.2, "taker_buy_quote": 2695.75261 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1, "volume": 82218.9, "close_time": 1771549199999, "quote_volume": 8236.56181, "trades": 144, "taker_buy_base": 54570.1, "taker_buy_quote": 5467.90708 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.1, "high": 0.1009, "low": 0.1, "close": 0.1009, "volume": 218513.7, "close_time": 1771552799999, "quote_volume": 21937.25505, "trades": 365, "taker_buy_base": 163770.2, "taker_buy_quote": 16441.39603 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.101, "high": 0.1021, "low": 0.1007, "close": 0.1013, "volume": 478658.8, "close_time": 1771556399999, "quote_volume": 48457.78158, "trades": 1014, "taker_buy_base": 270464.1, "taker_buy_quote": 27381.49272 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1013, "high": 0.1037, "low": 0.1013, "close": 0.1029, "volume": 1211752.1, "close_time": 1771559999999, "quote_volume": 124417.41523, "trades": 2847, "taker_buy_base": 699144.9, "taker_buy_quote": 71793.12388 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1029, "high": 0.103, "low": 0.1016, "close": 0.1017, "volume": 395447.2, "close_time": 1771563599999, "quote_volume": 40458.69127, "trades": 1128, "taker_buy_base": 221054.6, "taker_buy_quote": 22623.37263 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.1018, "high": 0.103, "low": 0.1016, "close": 0.1025, "volume": 307045.2, "close_time": 1771567199999, "quote_volume": 31339.84722, "trades": 1149, "taker_buy_base": 170823.1, "taker_buy_quote": 17429.89283 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.1025, "high": 0.1047, "low": 0.1023, "close": 0.1047, "volume": 1496268.5, "close_time": 1771570799999, "quote_volume": 154806.73546, "trades": 2656, "taker_buy_base": 891071.9, "taker_buy_quote": 92137.42445 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.1048, "high": 0.1051, "low": 0.1034, "close": 0.1041, "volume": 767031.1, "close_time": 1771574399999, "quote_volume": 79971.32936, "trades": 2395, "taker_buy_base": 404389.2, "taker_buy_quote": 42142.41239 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1041, "high": 0.1047, "low": 0.1035, "close": 0.1035, "volume": 234747.6, "close_time": 1771577999999, "quote_volume": 24439.16972, "trades": 804, "taker_buy_base": 94062.6, "taker_buy_quote": 9795.1697 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1036, "high": 0.1042, "low": 0.1036, "close": 0.1038, "volume": 92638.4, "close_time": 1771581599999, "quote_volume": 9628.32379, "trades": 354, "taker_buy_base": 41451.0, "taker_buy_quote": 4308.23252 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.1036, "high": 0.1037, "low": 0.1023, "close": 0.1025, "volume": 406054.2, "close_time": 1771585199999, "quote_volume": 41748.47552, "trades": 665, "taker_buy_base": 146171.4, "taker_buy_quote": 15015.84617 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1004, "close": 0.1012, "volume": 564435.1, "close_time": 1771588799999, "quote_volume": 57168.64094, "trades": 1172, "taker_buy_base": 262261.2, "taker_buy_quote": 26572.52305 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1013, "high": 0.1019, "low": 0.1012, "close": 0.1016, "volume": 205057.5, "close_time": 1771592399999, "quote_volume": 20843.42126, "trades": 493, "taker_buy_base": 98565.7, "taker_buy_quote": 10022.25142 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1015, "high": 0.1015, "low": 0.0998, "close": 0.1005, "volume": 222595.4, "close_time": 1771595999999, "quote_volume": 22352.43332, "trades": 669, "taker_buy_base": 127910.1, "taker_buy_quote": 12850.1835 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1006, "high": 0.1008, "low": 0.0999, "close": 0.1005, "volume": 495834.7, "close_time": 1771599599999, "quote_volume": 49752.24592, "trades": 1090, "taker_buy_base": 263317.9, "taker_buy_quote": 26428.7919 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1006, "high": 0.1044, "low": 0.1006, "close": 0.104, "volume": 1512767.3, "close_time": 1771603199999, "quote_volume": 155542.15149, "trades": 2508, "taker_buy_base": 843937.8, "taker_buy_quote": 86755.06865 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1041, "high": 0.1067, "low": 0.1041, "close": 0.106, "volume": 1332150.9, "close_time": 1771606799999, "quote_volume": 140556.10143, "trades": 3202, "taker_buy_base": 694421.3, "taker_buy_quote": 73195.0122 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1059, "high": 0.1074, "low": 0.1049, "close": 0.106, "volume": 1075939.2, "close_time": 1771610399999, "quote_volume": 114281.29416, "trades": 2871, "taker_buy_base": 515063.9, "taker_buy_quote": 54699.51856 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1058, "high": 0.1114, "low": 0.1058, "close": 0.1076, "volume": 2504353.8, "close_time": 1771613999999, "quote_volume": 273445.73119, "trades": 7108, "taker_buy_base": 1329786.1, "taker_buy_quote": 145299.21037 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1078, "high": 0.1083, "low": 0.1066, "close": 0.1069, "volume": 416385.7, "close_time": 1771617599999, "quote_volume": 44632.46928, "trades": 1300, "taker_buy_base": 161032.9, "taker_buy_quote": 17254.04769 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1071, "high": 0.1078, "low": 0.1062, "close": 0.1071, "volume": 325074.1, "close_time": 1771621199999, "quote_volume": 34792.97484, "trades": 944, "taker_buy_base": 147655.4, "taker_buy_quote": 15815.99039 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1073, "high": 0.1079, "low": 0.1071, "close": 0.1073, "volume": 265528.1, "close_time": 1771624799999, "quote_volume": 28538.02377, "trades": 957, "taker_buy_base": 121523.2, "taker_buy_quote": 13056.79497 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.1073, "high": 0.1085, "low": 0.1068, "close": 0.1082, "volume": 299215.8, "close_time": 1771628399999, "quote_volume": 32219.89969, "trades": 757, "taker_buy_base": 153842.0, "taker_buy_quote": 16551.63961 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1081, "high": 0.1092, "low": 0.1068, "close": 0.107, "volume": 636072.6, "close_time": 1771631999999, "quote_volume": 68692.79873, "trades": 956, "taker_buy_base": 230162.2, "taker_buy_quote": 24866.33448 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1072, "high": 0.1078, "low": 0.1066, "close": 0.1069, "volume": 288744.6, "close_time": 1771635599999, "quote_volume": 30949.31687, "trades": 609, "taker_buy_base": 141005.2, "taker_buy_quote": 15105.12958 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.107, "high": 0.108, "low": 0.107, "close": 0.1079, "volume": 142318.9, "close_time": 1771639199999, "quote_volume": 15325.46235, "trades": 397, "taker_buy_base": 47353.2, "taker_buy_quote": 5101.62222 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1079, "high": 0.1086, "low": 0.1068, "close": 0.1069, "volume": 427794.4, "close_time": 1771642799999, "quote_volume": 46178.72968, "trades": 994, "taker_buy_base": 240874.2, "taker_buy_quote": 25994.74621 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1069, "high": 0.1069, "low": 0.1057, "close": 0.106, "volume": 412930.3, "close_time": 1771646399999, "quote_volume": 43843.16092, "trades": 619, "taker_buy_base": 123058.3, "taker_buy_quote": 13061.25787 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.106, "high": 0.1062, "low": 0.1051, "close": 0.1058, "volume": 168654.6, "close_time": 1771649999999, "quote_volume": 17813.06414, "trades": 317, "taker_buy_base": 68758.7, "taker_buy_quote": 7261.70866 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1059, "high": 0.1067, "low": 0.1059, "close": 0.1063, "volume": 181458.6, "close_time": 1771653599999, "quote_volume": 19304.39476, "trades": 329, "taker_buy_base": 68401.4, "taker_buy_quote": 7276.03924 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1062, "high": 0.1062, "low": 0.1055, "close": 0.1059, "volume": 59645.6, "close_time": 1771657199999, "quote_volume": 6315.29831, "trades": 140, "taker_buy_base": 10294.0, "taker_buy_quote": 1089.04528 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1059, "high": 0.107, "low": 0.1055, "close": 0.1066, "volume": 402076.5, "close_time": 1771660799999, "quote_volume": 42753.73737, "trades": 966, "taker_buy_base": 200440.9, "taker_buy_quote": 21309.89493 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1067, "high": 0.1073, "low": 0.1063, "close": 0.1067, "volume": 575383.3, "close_time": 1771664399999, "quote_volume": 61437.53815, "trades": 828, "taker_buy_base": 274808.9, "taker_buy_quote": 29352.73696 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1058, "close": 0.1059, "volume": 445842.3, "close_time": 1771667999999, "quote_volume": 47513.10546, "trades": 835, "taker_buy_base": 213318.2, "taker_buy_quote": 22720.39338 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1047, "close": 0.1053, "volume": 422816.6, "close_time": 1771671599999, "quote_volume": 44488.13907, "trades": 633, "taker_buy_base": 225192.0, "taker_buy_quote": 23695.5639 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1053, "high": 0.1057, "low": 0.1048, "close": 0.1051, "volume": 158530.2, "close_time": 1771675199999, "quote_volume": 16675.00328, "trades": 206, "taker_buy_base": 58405.1, "taker_buy_quote": 6145.90235 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.105, "high": 0.1059, "low": 0.1047, "close": 0.1057, "volume": 447789.7, "close_time": 1771678799999, "quote_volume": 47213.25237, "trades": 620, "taker_buy_base": 270337.4, "taker_buy_quote": 28500.03155 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1057, "high": 0.1062, "low": 0.1052, "close": 0.1057, "volume": 282544.4, "close_time": 1771682399999, "quote_volume": 29871.76319, "trades": 522, "taker_buy_base": 135427.4, "taker_buy_quote": 14318.20749 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1057, "high": 0.1063, "low": 0.1052, "close": 0.1056, "volume": 530116.6, "close_time": 1771685999999, "quote_volume": 56081.02288, "trades": 819, "taker_buy_base": 264840.4, "taker_buy_quote": 28022.38626 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1056, "high": 0.1057, "low": 0.1022, "close": 0.1028, "volume": 1393212.8, "close_time": 1771689599999, "quote_volume": 144511.12404, "trades": 1627, "taker_buy_base": 485827.3, "taker_buy_quote": 50425.0659 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1028, "high": 0.103, "low": 0.1024, "close": 0.1026, "volume": 281088.9, "close_time": 1771693199999, "quote_volume": 28837.0818, "trades": 614, "taker_buy_base": 101934.4, "taker_buy_quote": 10457.13218 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1026, "high": 0.1028, "low": 0.102, "close": 0.1021, "volume": 94165.5, "close_time": 1771696799999, "quote_volume": 9644.57012, "trades": 324, "taker_buy_base": 48954.5, "taker_buy_quote": 5015.00075 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1022, "high": 0.1023, "low": 0.1013, "close": 0.1022, "volume": 217801.7, "close_time": 1771700399999, "quote_volume": 22171.55538, "trades": 523, "taker_buy_base": 104410.5, "taker_buy_quote": 10634.00637 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1018, "high": 0.1024, "low": 0.1018, "close": 0.1019, "volume": 122981.1, "close_time": 1771703999999, "quote_volume": 12553.73146, "trades": 403, "taker_buy_base": 79274.4, "taker_buy_quote": 8093.94284 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1019, "high": 0.1027, "low": 0.1016, "close": 0.1018, "volume": 189872.9, "close_time": 1771707599999, "quote_volume": 19411.91011, "trades": 379, "taker_buy_base": 113010.0, "taker_buy_quote": 11559.43353 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.1021, "high": 0.105, "low": 0.1016, "close": 0.1041, "volume": 1472359.0, "close_time": 1771711199999, "quote_volume": 152251.61236, "trades": 2942, "taker_buy_base": 795692.4, "taker_buy_quote": 82260.31002 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.1041, "high": 0.1044, "low": 0.1028, "close": 0.103, "volume": 196280.9, "close_time": 1771714799999, "quote_volume": 20364.17079, "trades": 627, "taker_buy_base": 105026.3, "taker_buy_quote": 10895.13474 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.1031, "high": 0.1032, "low": 0.1027, "close": 0.1029, "volume": 56147.4, "close_time": 1771718399999, "quote_volume": 5780.49827, "trades": 151, "taker_buy_base": 37746.0, "taker_buy_quote": 3887.68485 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1031, "high": 0.1042, "low": 0.1026, "close": 0.103, "volume": 868954.2, "close_time": 1771721999999, "quote_volume": 90071.62207, "trades": 1227, "taker_buy_base": 455804.8, "taker_buy_quote": 47277.4629 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.103, "high": 0.1037, "low": 0.1029, "close": 0.1032, "volume": 168142.9, "close_time": 1771725599999, "quote_volume": 17391.33712, "trades": 279, "taker_buy_base": 72797.2, "taker_buy_quote": 7532.1043 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1033, "high": 0.1044, "low": 0.1033, "close": 0.1042, "volume": 183882.2, "close_time": 1771729199999, "quote_volume": 19128.69384, "trades": 527, "taker_buy_base": 61170.3, "taker_buy_quote": 6361.05342 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.1041, "high": 0.1049, "low": 0.1037, "close": 0.1047, "volume": 312301.3, "close_time": 1771732799999, "quote_volume": 32595.35595, "trades": 672, "taker_buy_base": 138428.0, "taker_buy_quote": 14448.08015 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1047, "high": 0.1066, "low": 0.1044, "close": 0.1049, "volume": 1062593.9, "close_time": 1771736399999, "quote_volume": 112198.58028, "trades": 3023, "taker_buy_base": 577977.4, "taker_buy_quote": 60997.93461 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.1049, "high": 0.1061, "low": 0.1045, "close": 0.1059, "volume": 537072.7, "close_time": 1771739999999, "quote_volume": 56531.61519, "trades": 1468, "taker_buy_base": 308718.4, "taker_buy_quote": 32490.94364 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1058, "high": 0.1075, "low": 0.1056, "close": 0.1072, "volume": 1120049.9, "close_time": 1771743599999, "quote_volume": 119336.88131, "trades": 1549, "taker_buy_base": 702337.6, "taker_buy_quote": 74917.92947 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.1072, "high": 0.1076, "low": 0.1063, "close": 0.1067, "volume": 737165.5, "close_time": 1771747199999, "quote_volume": 78811.97487, "trades": 2132, "taker_buy_base": 287592.3, "taker_buy_quote": 30734.06045 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1059, "close": 0.1061, "volume": 289692.1, "close_time": 1771750799999, "quote_volume": 30856.22293, "trades": 1118, "taker_buy_base": 126792.9, "taker_buy_quote": 13494.39947 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.1061, "high": 0.1069, "low": 0.1059, "close": 0.1067, "volume": 400507.5, "close_time": 1771754399999, "quote_volume": 42578.18597, "trades": 1477, "taker_buy_base": 165444.9, "taker_buy_quote": 17587.97364 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1068, "high": 0.1071, "low": 0.1062, "close": 0.1063, "volume": 205514.5, "close_time": 1771757999999, "quote_volume": 21901.65638, "trades": 836, "taker_buy_base": 62801.2, "taker_buy_quote": 6685.87442 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.1062, "high": 0.1066, "low": 0.1057, "close": 0.1057, "volume": 195944.5, "close_time": 1771761599999, "quote_volume": 20801.63122, "trades": 629, "taker_buy_base": 120637.5, "taker_buy_quote": 12796.6868 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1058, "high": 0.1064, "low": 0.1052, "close": 0.106, "volume": 355915.8, "close_time": 1771765199999, "quote_volume": 37665.64494, "trades": 783, "taker_buy_base": 188035.0, "taker_buy_quote": 19909.48699 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1059, "high": 0.1084, "low": 0.1058, "close": 0.108, "volume": 993895.0, "close_time": 1771768799999, "quote_volume": 106497.93514, "trades": 1597, "taker_buy_base": 672618.2, "taker_buy_quote": 72053.15957 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1056, "close": 0.1059, "volume": 977257.0, "close_time": 1771772399999, "quote_volume": 104473.24675, "trades": 1741, "taker_buy_base": 431853.8, "taker_buy_quote": 46113.70522 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.106, "high": 0.1071, "low": 0.1052, "close": 0.107, "volume": 630502.7, "close_time": 1771775999999, "quote_volume": 66941.51024, "trades": 1118, "taker_buy_base": 265832.5, "taker_buy_quote": 28139.81175 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1071, "high": 0.1073, "low": 0.106, "close": 0.1072, "volume": 324015.9, "close_time": 1771779599999, "quote_volume": 34602.88458, "trades": 967, "taker_buy_base": 198034.1, "taker_buy_quote": 21152.24591 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.1072, "high": 0.1078, "low": 0.1067, "close": 0.1076, "volume": 291639.5, "close_time": 1771783199999, "quote_volume": 31284.30093, "trades": 658, "taker_buy_base": 180028.2, "taker_buy_quote": 19316.87852 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.1076, "high": 0.1084, "low": 0.1064, "close": 0.1079, "volume": 697932.7, "close_time": 1771786799999, "quote_volume": 74804.67923, "trades": 1475, "taker_buy_base": 340305.9, "taker_buy_quote": 36504.74898 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1079, "high": 0.1096, "low": 0.1074, "close": 0.1091, "volume": 1570567.0, "close_time": 1771790399999, "quote_volume": 170847.38631, "trades": 2913, "taker_buy_base": 1029968.9, "taker_buy_quote": 112127.70111 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1091, "high": 0.1101, "low": 0.108, "close": 0.1088, "volume": 958793.9, "close_time": 1771793999999, "quote_volume": 104636.06588, "trades": 2045, "taker_buy_base": 556980.2, "taker_buy_quote": 60833.62346 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1089, "high": 0.109, "low": 0.1078, "close": 0.1085, "volume": 339362.5, "close_time": 1771797599999, "quote_volume": 36807.29612, "trades": 897, "taker_buy_base": 123917.8, "taker_buy_quote": 13437.98641 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1085, "high": 0.11, "low": 0.1082, "close": 0.11, "volume": 281204.6, "close_time": 1771801199999, "quote_volume": 30699.01899, "trades": 664, "taker_buy_base": 132288.7, "taker_buy_quote": 14453.26463 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1098, "high": 0.1103, "low": 0.109, "close": 0.1101, "volume": 373760.3, "close_time": 1771804799999, "quote_volume": 41000.86194, "trades": 1123, "taker_buy_base": 224176.6, "taker_buy_quote": 24599.60872 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1101, "high": 0.1104, "low": 0.1082, "close": 0.1083, "volume": 629035.8, "close_time": 1771808399999, "quote_volume": 68696.08326, "trades": 1131, "taker_buy_base": 233155.7, "taker_buy_quote": 25501.42879 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.1084, "high": 0.1085, "low": 0.1056, "close": 0.1057, "volume": 1113238.3, "close_time": 1771811999999, "quote_volume": 119144.82289, "trades": 2899, "taker_buy_base": 426815.4, "taker_buy_quote": 45752.75348 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.1058, "high": 0.1075, "low": 0.1055, "close": 0.1073, "volume": 419641.1, "close_time": 1771815599999, "quote_volume": 44606.3482, "trades": 906, "taker_buy_base": 233403.2, "taker_buy_quote": 24796.0965 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.1073, "high": 0.1086, "low": 0.1072, "close": 0.1077, "volume": 498247.2, "close_time": 1771819199999, "quote_volume": 53708.42015, "trades": 883, "taker_buy_base": 285358.6, "taker_buy_quote": 30782.97885 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1078, "high": 0.1086, "low": 0.1078, "close": 0.1083, "volume": 327112.8, "close_time": 1771822799999, "quote_volume": 35410.84811, "trades": 479, "taker_buy_base": 141603.4, "taker_buy_quote": 15327.42547 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.1083, "high": 0.1087, "low": 0.1075, "close": 0.1087, "volume": 863127.1, "close_time": 1771826399999, "quote_volume": 93160.89559, "trades": 840, "taker_buy_base": 407751.3, "taker_buy_quote": 44020.72608 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.1087, "high": 0.1098, "low": 0.1084, "close": 0.1098, "volume": 512953.5, "close_time": 1771829999999, "quote_volume": 55914.22529, "trades": 927, "taker_buy_base": 236886.4, "taker_buy_quote": 25844.06363 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1098, "high": 0.1098, "low": 0.1081, "close": 0.1083, "volume": 340921.6, "close_time": 1771833599999, "quote_volume": 37065.06249, "trades": 1101, "taker_buy_base": 106002.3, "taker_buy_quote": 11514.60391 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1082, "high": 0.1088, "low": 0.1076, "close": 0.1081, "volume": 479736.7, "close_time": 1771837199999, "quote_volume": 51814.04766, "trades": 755, "taker_buy_base": 138771.5, "taker_buy_quote": 15013.14247 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1082, "high": 0.1092, "low": 0.1077, "close": 0.1089, "volume": 190444.8, "close_time": 1771840799999, "quote_volume": 20666.8188, "trades": 423, "taker_buy_base": 107472.4, "taker_buy_quote": 11651.32664 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1089, "high": 0.1132, "low": 0.1089, "close": 0.1131, "volume": 2864299.8, "close_time": 1771844399999, "quote_volume": 320377.83582, "trades": 5698, "taker_buy_base": 1467919.9, "taker_buy_quote": 164007.73968 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.1132, "high": 0.1135, "low": 0.11, "close": 0.1103, "volume": 1203368.9, "close_time": 1771847999999, "quote_volume": 133985.27035, "trades": 1542, "taker_buy_base": 639599.4, "taker_buy_quote": 71262.14053 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1105, "high": 0.1116, "low": 0.1102, "close": 0.1113, "volume": 1272806.8, "close_time": 1771851599999, "quote_volume": 141193.42241, "trades": 2142, "taker_buy_base": 794728.4, "taker_buy_quote": 88238.51569 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.1115, "high": 0.1116, "low": 0.1086, "close": 0.1087, "volume": 1544216.8, "close_time": 1771855199999, "quote_volume": 169301.42614, "trades": 2275, "taker_buy_base": 817312.2, "taker_buy_quote": 89645.91202 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1088, "high": 0.1094, "low": 0.1083, "close": 0.1088, "volume": 857776.3, "close_time": 1771858799999, "quote_volume": 93300.7928, "trades": 1289, "taker_buy_base": 446161.7, "taker_buy_quote": 48531.63804 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1089, "high": 0.1093, "low": 0.1062, "close": 0.1063, "volume": 1526561.6, "close_time": 1771862399999, "quote_volume": 164396.14545, "trades": 2959, "taker_buy_base": 676488.8, "taker_buy_quote": 72977.99114 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1063, "high": 0.107, "low": 0.1059, "close": 0.1068, "volume": 492982.0, "close_time": 1771865999999, "quote_volume": 52484.25742, "trades": 1258, "taker_buy_base": 217606.8, "taker_buy_quote": 23179.34431 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.1068, "high": 0.1069, "low": 0.1059, "close": 0.1068, "volume": 500627.0, "close_time": 1771869599999, "quote_volume": 53258.69814, "trades": 1166, "taker_buy_base": 202195.6, "taker_buy_quote": 21535.1357 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.107, "high": 0.1075, "low": 0.106, "close": 0.1061, "volume": 762326.1, "close_time": 1771873199999, "quote_volume": 81417.64896, "trades": 1365, "taker_buy_base": 390405.9, "taker_buy_quote": 41730.91516 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.1061, "high": 0.1065, "low": 0.1059, "close": 0.1064, "volume": 251790.0, "close_time": 1771876799999, "quote_volume": 26741.01735, "trades": 868, "taker_buy_base": 111468.5, "taker_buy_quote": 11843.24879 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1064, "high": 0.1067, "low": 0.106, "close": 0.1063, "volume": 186903.0, "close_time": 1771880399999, "quote_volume": 19879.04039, "trades": 669, "taker_buy_base": 85564.2, "taker_buy_quote": 9106.05313 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.1063, "high": 0.1066, "low": 0.106, "close": 0.1061, "volume": 150973.1, "close_time": 1771883999999, "quote_volume": 16044.84608, "trades": 451, "taker_buy_base": 69461.6, "taker_buy_quote": 7385.22313 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.1062, "high": 0.1066, "low": 0.1059, "close": 0.1059, "volume": 294246.8, "close_time": 1771887599999, "quote_volume": 31288.3828, "trades": 512, "taker_buy_base": 191514.9, "taker_buy_quote": 20375.42697 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.1059, "high": 0.1066, "low": 0.103, "close": 0.1033, "volume": 2267100.6, "close_time": 1771891199999, "quote_volume": 237476.42522, "trades": 2645, "taker_buy_base": 932239.4, "taker_buy_quote": 97560.67227 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1031, "high": 0.104, "low": 0.1025, "close": 0.1037, "volume": 1050248.1, "close_time": 1771894799999, "quote_volume": 108498.58515, "trades": 1945, "taker_buy_base": 445064.9, "taker_buy_quote": 45980.79297 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.1037, "high": 0.1038, "low": 0.101, "close": 0.1011, "volume": 1472240.0, "close_time": 1771898399999, "quote_volume": 150315.54217, "trades": 2403, "taker_buy_base": 707865.6, "taker_buy_quote": 72303.00621 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.1011, "high": 0.1015, "low": 0.1003, "close": 0.1011, "volume": 804514.6, "close_time": 1771901999999, "quote_volume": 81240.60024, "trades": 1264, "taker_buy_base": 497087.5, "taker_buy_quote": 50201.16363 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.1011, "high": 0.1011, "low": 0.0998, "close": 0.1008, "volume": 1030423.7, "close_time": 1771905599999, "quote_volume": 103637.76164, "trades": 1699, "taker_buy_base": 508173.4, "taker_buy_quote": 51166.65747 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1008, "high": 0.1012, "low": 0.1003, "close": 0.1005, "volume": 237500.7, "close_time": 1771909199999, "quote_volume": 23942.85701, "trades": 550, "taker_buy_base": 88804.3, "taker_buy_quote": 8960.96139 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.1005, "high": 0.1005, "low": 0.0981, "close": 0.0981, "volume": 1497228.2, "close_time": 1771912799999, "quote_volume": 148870.18094, "trades": 2395, "taker_buy_base": 708240.6, "taker_buy_quote": 70471.43897 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0981, "high": 0.0981, "low": 0.0956, "close": 0.0969, "volume": 1854019.2, "close_time": 1771916399999, "quote_volume": 179307.28109, "trades": 3089, "taker_buy_base": 800498.2, "taker_buy_quote": 77392.33458 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.097, "high": 0.0986, "low": 0.097, "close": 0.0978, "volume": 408701.1, "close_time": 1771919999999, "quote_volume": 40005.22824, "trades": 990, "taker_buy_base": 181685.0, "taker_buy_quote": 17788.99098 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.098, "high": 0.099, "low": 0.0972, "close": 0.0986, "volume": 700518.8, "close_time": 1771923599999, "quote_volume": 68725.76975, "trades": 1062, "taker_buy_base": 278295.6, "taker_buy_quote": 27341.76398 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0986, "high": 0.0987, "low": 0.0978, "close": 0.0981, "volume": 220175.2, "close_time": 1771927199999, "quote_volume": 21663.93833, "trades": 434, "taker_buy_base": 84900.5, "taker_buy_quote": 8356.1187 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0981, "high": 0.0983, "low": 0.0972, "close": 0.0979, "volume": 279347.3, "close_time": 1771930799999, "quote_volume": 27288.28422, "trades": 475, "taker_buy_base": 133120.3, "taker_buy_quote": 12998.65115 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0979, "high": 0.098, "low": 0.0961, "close": 0.0978, "volume": 551194.8, "close_time": 1771934399999, "quote_volume": 53600.26073, "trades": 738, "taker_buy_base": 196193.4, "taker_buy_quote": 19062.73196 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0977, "high": 0.0985, "low": 0.0965, "close": 0.0966, "volume": 474642.1, "close_time": 1771937999999, "quote_volume": 46422.14001, "trades": 563, "taker_buy_base": 191066.2, "taker_buy_quote": 18727.10917 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0967, "high": 0.097, "low": 0.096, "close": 0.0964, "volume": 1107391.7, "close_time": 1771941599999, "quote_volume": 106830.26213, "trades": 988, "taker_buy_base": 646503.6, "taker_buy_quote": 62368.12079 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0964, "high": 0.0974, "low": 0.0961, "close": 0.0971, "volume": 726710.0, "close_time": 1771945199999, "quote_volume": 70362.51232, "trades": 692, "taker_buy_base": 360500.3, "taker_buy_quote": 34914.09161 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0971, "high": 0.0989, "low": 0.0968, "close": 0.0987, "volume": 714931.5, "close_time": 1771948799999, "quote_volume": 70056.91314, "trades": 843, "taker_buy_base": 381935.3, "taker_buy_quote": 37417.75722 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0986, "high": 0.0993, "low": 0.0978, "close": 0.099, "volume": 829236.5, "close_time": 1771952399999, "quote_volume": 81657.22626, "trades": 986, "taker_buy_base": 483267.3, "taker_buy_quote": 47595.00295 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.099, "high": 0.0992, "low": 0.098, "close": 0.0982, "volume": 321906.6, "close_time": 1771955999999, "quote_volume": 31752.48669, "trades": 555, "taker_buy_base": 116038.4, "taker_buy_quote": 11450.65802 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0982, "high": 0.1012, "low": 0.0981, "close": 0.0996, "volume": 648253.1, "close_time": 1771959599999, "quote_volume": 64576.22416, "trades": 1318, "taker_buy_base": 333525.0, "taker_buy_quote": 33190.48583 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0996, "high": 0.0999, "low": 0.0985, "close": 0.0986, "volume": 223799.4, "close_time": 1771963199999, "quote_volume": 22172.10057, "trades": 519, "taker_buy_base": 60908.2, "taker_buy_quote": 6030.90435 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0985, "high": 0.0993, "low": 0.0982, "close": 0.0983, "volume": 383879.0, "close_time": 1771966799999, "quote_volume": 37903.91754, "trades": 1567, "taker_buy_base": 100218.6, "taker_buy_quote": 9913.45587 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0983, "high": 0.0983, "low": 0.0975, "close": 0.0979, "volume": 267864.7, "close_time": 1771970399999, "quote_volume": 26241.0268, "trades": 717, "taker_buy_base": 107477.8, "taker_buy_quote": 10529.58172 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0979, "high": 0.0981, "low": 0.0977, "close": 0.0977, "volume": 125064.4, "close_time": 1771973999999, "quote_volume": 12240.09744, "trades": 322, "taker_buy_base": 43552.3, "taker_buy_quote": 4263.70543 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0977, "high": 0.0999, "low": 0.0969, "close": 0.0992, "volume": 1936676.4, "close_time": 1771977599999, "quote_volume": 191209.95982, "trades": 1700, "taker_buy_base": 1113627.5, "taker_buy_quote": 109958.67563 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0994, "high": 0.1015, "low": 0.0994, "close": 0.1011, "volume": 2018407.8, "close_time": 1771981199999, "quote_volume": 202594.42584, "trades": 3581, "taker_buy_base": 916355.7, "taker_buy_quote": 91939.92347 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.1012, "high": 0.1086, "low": 0.1012, "close": 0.1078, "volume": 5230180.5, "close_time": 1771984799999, "quote_volume": 560002.06828, "trades": 9686, "taker_buy_base": 2596697.3, "taker_buy_quote": 277622.6965 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.1079, "high": 0.1108, "low": 0.1078, "close": 0.1107, "volume": 3322569.7, "close_time": 1771988399999, "quote_volume": 364468.28563, "trades": 5989, "taker_buy_base": 1883955.4, "taker_buy_quote": 206676.94151 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1107, "high": 0.1124, "low": 0.1097, "close": 0.1105, "volume": 2059700.4, "close_time": 1771991999999, "quote_volume": 228785.68734, "trades": 4396, "taker_buy_base": 1024793.6, "taker_buy_quote": 114014.41371 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1105, "high": 0.1114, "low": 0.1097, "close": 0.1106, "volume": 1358750.4, "close_time": 1771995599999, "quote_volume": 150179.91815, "trades": 3105, "taker_buy_base": 614084.8, "taker_buy_quote": 67887.77673 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1106, "high": 0.1111, "low": 0.11, "close": 0.1106, "volume": 403723.4, "close_time": 1771999199999, "quote_volume": 44625.4092, "trades": 1285, "taker_buy_base": 176155.3, "taker_buy_quote": 19463.73079 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1106, "high": 0.111, "low": 0.1087, "close": 0.1093, "volume": 802066.7, "close_time": 1772002799999, "quote_volume": 87986.76835, "trades": 2029, "taker_buy_base": 365856.7, "taker_buy_quote": 40138.7248 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.1094, "high": 0.1114, "low": 0.1094, "close": 0.1104, "volume": 805450.2, "close_time": 1772006399999, "quote_volume": 88907.98009, "trades": 1898, "taker_buy_base": 431627.9, "taker_buy_quote": 47640.69944 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1102, "high": 0.1104, "low": 0.1083, "close": 0.1097, "volume": 1281795.9, "close_time": 1772009999999, "quote_volume": 140009.08663, "trades": 1696, "taker_buy_base": 389903.2, "taker_buy_quote": 42674.20249 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1096, "high": 0.1099, "low": 0.1034, "close": 0.106, "volume": 2955506.0, "close_time": 1772013599999, "quote_volume": 312089.50008, "trades": 6420, "taker_buy_base": 1186311.3, "taker_buy_quote": 125021.00924 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1061, "high": 0.1072, "low": 0.1052, "close": 0.1061, "volume": 441286.1, "close_time": 1772017199999, "quote_volume": 46882.67004, "trades": 1438, "taker_buy_base": 157858.1, "taker_buy_quote": 16766.66711 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1062, "high": 0.1071, "low": 0.1052, "close": 0.1056, "volume": 649744.0, "close_time": 1772020799999, "quote_volume": 69068.48959, "trades": 1371, "taker_buy_base": 357791.9, "taker_buy_quote": 38080.94507 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1056, "high": 0.1058, "low": 0.1045, "close": 0.1049, "volume": 383611.7, "close_time": 1772024399999, "quote_volume": 40344.00208, "trades": 815, "taker_buy_base": 201480.5, "taker_buy_quote": 21200.82247 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.105, "high": 0.1054, "low": 0.1047, "close": 0.1047, "volume": 346218.5, "close_time": 1772027999999, "quote_volume": 36389.66053, "trades": 599, "taker_buy_base": 119396.9, "taker_buy_quote": 12557.22195 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1048, "high": 0.1051, "low": 0.1025, "close": 0.1043, "volume": 863511.2, "close_time": 1772031599999, "quote_volume": 89484.34732, "trades": 1675, "taker_buy_base": 413668.1, "taker_buy_quote": 42847.99651 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.1043, "high": 0.1047, "low": 0.101, "close": 0.1015, "volume": 1056055.8, "close_time": 1772035199999, "quote_volume": 108999.99927, "trades": 2047, "taker_buy_base": 438040.6, "taker_buy_quote": 45187.62335 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1013, "high": 0.1025, "low": 0.1007, "close": 0.1019, "volume": 803827.3, "close_time": 1772038799999, "quote_volume": 81807.17016, "trades": 1904, "taker_buy_base": 379305.3, "taker_buy_quote": 38596.32274 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1019, "high": 0.1031, "low": 0.1015, "close": 0.1026, "volume": 813292.9, "close_time": 1772042399999, "quote_volume": 83214.79073, "trades": 1719, "taker_buy_base": 417617.1, "taker_buy_quote": 42766.55924 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1027, "high": 0.1035, "low": 0.1022, "close": 0.1024, "volume": 758375.9, "close_time": 1772045999999, "quote_volume": 77968.34685, "trades": 1251, "taker_buy_base": 335581.1, "taker_buy_quote": 34535.52576 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1024, "high": 0.1034, "low": 0.102, "close": 0.1021, "volume": 406280.8, "close_time": 1772049599999, "quote_volume": 41672.50837, "trades": 871, "taker_buy_base": 169545.3, "taker_buy_quote": 17388.04068 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1021, "high": 0.1021, "low": 0.1012, "close": 0.1013, "volume": 249050.0, "close_time": 1772053199999, "quote_volume": 25293.20076, "trades": 647, "taker_buy_base": 157341.7, "taker_buy_quote": 15978.96483 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1014, "high": 0.1039, "low": 0.1009, "close": 0.102, "volume": 1064816.2, "close_time": 1772056799999, "quote_volume": 108808.07435, "trades": 1854, "taker_buy_base": 434474.2, "taker_buy_quote": 44443.9247 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.102, "high": 0.1021, "low": 0.1006, "close": 0.1008, "volume": 181917.3, "close_time": 1772060399999, "quote_volume": 18418.10264, "trades": 461, "taker_buy_base": 84804.4, "taker_buy_quote": 8590.07657 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1008, "high": 0.1008, "low": 0.0961, "close": 0.0979, "volume": 1602416.5, "close_time": 1772063999999, "quote_volume": 157261.06731, "trades": 3666, "taker_buy_base": 808897.1, "taker_buy_quote": 79183.30015 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.098, "high": 0.0998, "low": 0.0974, "close": 0.0988, "volume": 1130698.2, "close_time": 1772067599999, "quote_volume": 111813.99872, "trades": 2181, "taker_buy_base": 589992.8, "taker_buy_quote": 58317.69041 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0989, "high": 0.0995, "low": 0.0985, "close": 0.0992, "volume": 525390.3, "close_time": 1772071199999, "quote_volume": 52008.3366, "trades": 1312, "taker_buy_base": 280176.0, "taker_buy_quote": 27732.72939 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0992, "high": 0.0992, "low": 0.0977, "close": 0.0982, "volume": 260473.7, "close_time": 1772074799999, "quote_volume": 25605.00747, "trades": 852, "taker_buy_base": 164516.0, "taker_buy_quote": 16169.09675 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0982, "high": 0.0998, "low": 0.098, "close": 0.0992, "volume": 674153.1, "close_time": 1772078399999, "quote_volume": 66792.40338, "trades": 1491, "taker_buy_base": 453116.4, "taker_buy_quote": 44891.54211 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0993, "high": 0.0997, "low": 0.0982, "close": 0.0983, "volume": 383861.9, "close_time": 1772081999999, "quote_volume": 38049.62644, "trades": 938, "taker_buy_base": 212878.6, "taker_buy_quote": 21112.56984 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0984, "high": 0.0986, "low": 0.0975, "close": 0.0985, "volume": 441643.7, "close_time": 1772085599999, "quote_volume": 43287.23385, "trades": 1152, "taker_buy_base": 298965.0, "taker_buy_quote": 29315.10087 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0984, "high": 0.0992, "low": 0.0981, "close": 0.0984, "volume": 450996.4, "close_time": 1772089199999, "quote_volume": 44438.93792, "trades": 1028, "taker_buy_base": 275690.0, "taker_buy_quote": 27164.42549 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0984, "high": 0.1001, "low": 0.0982, "close": 0.0992, "volume": 1001860.1, "close_time": 1772092799999, "quote_volume": 99427.22195, "trades": 1672, "taker_buy_base": 621715.6, "taker_buy_quote": 61679.78833 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.099, "high": 0.1027, "low": 0.0987, "close": 0.1014, "volume": 1533691.6, "close_time": 1772096399999, "quote_volume": 155007.03969, "trades": 2791, "taker_buy_base": 824325.4, "taker_buy_quote": 83231.64529 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1013, "high": 0.1036, "low": 0.1013, "close": 0.1033, "volume": 1127409.4, "close_time": 1772099999999, "quote_volume": 115779.03177, "trades": 2221, "taker_buy_base": 613737.7, "taker_buy_quote": 63036.55818 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1032, "high": 0.1032, "low": 0.0964, "close": 0.0971, "volume": 3991836.1, "close_time": 1772103599999, "quote_volume": 399659.15275, "trades": 3752, "taker_buy_base": 1816135.0, "taker_buy_quote": 181638.76636 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0971, "high": 0.0976, "low": 0.096, "close": 0.0969, "volume": 1464039.6, "close_time": 1772107199999, "quote_volume": 141554.75044, "trades": 1647, "taker_buy_base": 847125.8, "taker_buy_quote": 81913.148 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0969, "high": 0.0982, "low": 0.0966, "close": 0.0978, "volume": 641799.3, "close_time": 1772110799999, "quote_volume": 62585.15201, "trades": 1460, "taker_buy_base": 372443.3, "taker_buy_quote": 36312.55423 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0978, "high": 0.0978, "low": 0.0956, "close": 0.0961, "volume": 963437.8, "close_time": 1772114399999, "quote_volume": 92992.81399, "trades": 1297, "taker_buy_base": 407627.6, "taker_buy_quote": 39289.79319 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0961, "high": 0.0969, "low": 0.0956, "close": 0.0967, "volume": 859860.2, "close_time": 1772117999999, "quote_volume": 82772.67494, "trades": 1147, "taker_buy_base": 504076.3, "taker_buy_quote": 48556.64988 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0966, "high": 0.0969, "low": 0.096, "close": 0.0962, "volume": 533903.2, "close_time": 1772121599999, "quote_volume": 51461.18036, "trades": 1242, "taker_buy_base": 360829.4, "taker_buy_quote": 34776.1588 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0962, "high": 0.0969, "low": 0.0956, "close": 0.0968, "volume": 612636.0, "close_time": 1772125199999, "quote_volume": 59026.40761, "trades": 1274, "taker_buy_base": 276760.8, "taker_buy_quote": 26678.1095 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0968, "high": 0.098, "low": 0.0948, "close": 0.0962, "volume": 1394640.0, "close_time": 1772128799999, "quote_volume": 134501.19716, "trades": 1407, "taker_buy_base": 980199.2, "taker_buy_quote": 94562.71876 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0963, "high": 0.0988, "low": 0.0961, "close": 0.0975, "volume": 960118.7, "close_time": 1772132399999, "quote_volume": 93630.624, "trades": 1756, "taker_buy_base": 429247.7, "taker_buy_quote": 41781.4582 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0976, "high": 0.0984, "low": 0.097, "close": 0.0978, "volume": 621386.0, "close_time": 1772135999999, "quote_volume": 60644.96631, "trades": 1083, "taker_buy_base": 347944.6, "taker_buy_quote": 33977.20978 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0977, "high": 0.0979, "low": 0.0969, "close": 0.0974, "volume": 118106.7, "close_time": 1772139599999, "quote_volume": 11504.52532, "trades": 229, "taker_buy_base": 38998.4, "taker_buy_quote": 3799.68863 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0974, "high": 0.0977, "low": 0.0969, "close": 0.0969, "volume": 78167.4, "close_time": 1772143199999, "quote_volume": 7600.58631, "trades": 182, "taker_buy_base": 32343.1, "taker_buy_quote": 3145.83677 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0969, "high": 0.0974, "low": 0.0968, "close": 0.0972, "volume": 110050.3, "close_time": 1772146799999, "quote_volume": 10680.53934, "trades": 221, "taker_buy_base": 76644.8, "taker_buy_quote": 7440.64355 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0973, "high": 0.0979, "low": 0.0972, "close": 0.0978, "volume": 172279.6, "close_time": 1772150399999, "quote_volume": 16809.13524, "trades": 269, "taker_buy_base": 89536.0, "taker_buy_quote": 8740.92978 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0978, "high": 0.0981, "low": 0.0974, "close": 0.0977, "volume": 167883.7, "close_time": 1772153999999, "quote_volume": 16400.64622, "trades": 233, "taker_buy_base": 63793.0, "taker_buy_quote": 6229.89142 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0976, "high": 0.0986, "low": 0.0973, "close": 0.0984, "volume": 326738.5, "close_time": 1772157599999, "quote_volume": 32058.53146, "trades": 470, "taker_buy_base": 163222.3, "taker_buy_quote": 16024.08982 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0984, "high": 0.0998, "low": 0.0984, "close": 0.0988, "volume": 432163.3, "close_time": 1772161199999, "quote_volume": 42837.27605, "trades": 475, "taker_buy_base": 148337.7, "taker_buy_quote": 14689.37173 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0988, "high": 0.099, "low": 0.0963, "close": 0.0966, "volume": 1324494.6, "close_time": 1772164799999, "quote_volume": 129166.01441, "trades": 1441, "taker_buy_base": 552679.0, "taker_buy_quote": 53883.95334 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0966, "high": 0.0976, "low": 0.0965, "close": 0.0969, "volume": 286702.2, "close_time": 1772168399999, "quote_volume": 27792.01221, "trades": 472, "taker_buy_base": 121231.4, "taker_buy_quote": 11750.30483 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.097, "high": 0.0973, "low": 0.0954, "close": 0.0959, "volume": 1162551.8, "close_time": 1772171999999, "quote_volume": 111854.97462, "trades": 1334, "taker_buy_base": 405842.1, "taker_buy_quote": 39039.51734 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.096, "high": 0.0963, "low": 0.0954, "close": 0.0956, "volume": 194168.4, "close_time": 1772175599999, "quote_volume": 18623.93093, "trades": 380, "taker_buy_base": 101719.5, "taker_buy_quote": 9763.14001 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0956, "high": 0.096, "low": 0.0953, "close": 0.0958, "volume": 482067.0, "close_time": 1772179199999, "quote_volume": 46071.55826, "trades": 583, "taker_buy_base": 197426.2, "taker_buy_quote": 18882.76276 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0959, "high": 0.0968, "low": 0.0957, "close": 0.0968, "volume": 384549.9, "close_time": 1772182799999, "quote_volume": 37060.27235, "trades": 326, "taker_buy_base": 218981.2, "taker_buy_quote": 21107.35815 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0967, "high": 0.0972, "low": 0.0966, "close": 0.097, "volume": 341178.2, "close_time": 1772186399999, "quote_volume": 33044.82344, "trades": 411, "taker_buy_base": 181995.3, "taker_buy_quote": 17630.09618 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.097, "high": 0.0977, "low": 0.0967, "close": 0.0971, "volume": 485218.2, "close_time": 1772189999999, "quote_volume": 47173.70258, "trades": 591, "taker_buy_base": 288759.1, "taker_buy_quote": 28080.36332 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0971, "high": 0.0972, "low": 0.0964, "close": 0.0969, "volume": 222917.9, "close_time": 1772193599999, "quote_volume": 21570.86614, "trades": 355, "taker_buy_base": 149258.1, "taker_buy_quote": 14440.62502 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0969, "high": 0.1015, "low": 0.0966, "close": 0.1008, "volume": 4494530.1, "close_time": 1772197199999, "quote_volume": 445413.50476, "trades": 5342, "taker_buy_base": 2851397.4, "taker_buy_quote": 282111.64446 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1007, "high": 0.102, "low": 0.0991, "close": 0.1009, "volume": 1964971.4, "close_time": 1772200799999, "quote_volume": 197866.4077, "trades": 3640, "taker_buy_base": 852115.4, "taker_buy_quote": 85824.58504 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.101, "high": 0.1012, "low": 0.0997, "close": 0.0999, "volume": 877791.4, "close_time": 1772204399999, "quote_volume": 88063.79899, "trades": 1325, "taker_buy_base": 426716.9, "taker_buy_quote": 42813.60982 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0998, "high": 0.1002, "low": 0.0985, "close": 0.0995, "volume": 709279.7, "close_time": 1772207999999, "quote_volume": 70404.01752, "trades": 1517, "taker_buy_base": 252078.2, "taker_buy_quote": 25012.98114 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0996, "high": 0.1006, "low": 0.0989, "close": 0.0998, "volume": 1116049.7, "close_time": 1772211599999, "quote_volume": 111422.19563, "trades": 2381, "taker_buy_base": 487855.0, "taker_buy_quote": 48711.59133 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1, "high": 0.1001, "low": 0.0988, "close": 0.0997, "volume": 367828.0, "close_time": 1772215199999, "quote_volume": 36494.64088, "trades": 638, "taker_buy_base": 196316.6, "taker_buy_quote": 19475.91741 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0996, "high": 0.1001, "low": 0.0992, "close": 0.0992, "volume": 291801.1, "close_time": 1772218799999, "quote_volume": 29127.90881, "trades": 426, "taker_buy_base": 84823.9, "taker_buy_quote": 8468.41095 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0993, "high": 0.1, "low": 0.0992, "close": 0.0995, "volume": 372213.8, "close_time": 1772222399999, "quote_volume": 37102.9014, "trades": 669, "taker_buy_base": 168956.3, "taker_buy_quote": 16844.00095 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0995, "high": 0.0997, "low": 0.0987, "close": 0.099, "volume": 102484.7, "close_time": 1772225999999, "quote_volume": 10173.23755, "trades": 230, "taker_buy_base": 38716.3, "taker_buy_quote": 3844.02612 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0991, "high": 0.0992, "low": 0.098, "close": 0.0985, "volume": 150116.1, "close_time": 1772229599999, "quote_volume": 14769.56824, "trades": 238, "taker_buy_base": 63145.9, "taker_buy_quote": 6208.78417 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0985, "high": 0.0989, "low": 0.0973, "close": 0.0981, "volume": 330391.4, "close_time": 1772233199999, "quote_volume": 32430.23518, "trades": 475, "taker_buy_base": 131316.7, "taker_buy_quote": 12899.04673 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0982, "high": 0.0989, "low": 0.0981, "close": 0.0986, "volume": 90408.8, "close_time": 1772236799999, "quote_volume": 8904.62561, "trades": 215, "taker_buy_base": 37439.0, "taker_buy_quote": 3688.67908 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0986, "high": 0.0989, "low": 0.0985, "close": 0.0988, "volume": 65648.6, "close_time": 1772240399999, "quote_volume": 6476.71105, "trades": 94, "taker_buy_base": 29639.9, "taker_buy_quote": 2926.75916 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0987, "high": 0.0991, "low": 0.0981, "close": 0.0987, "volume": 856006.6, "close_time": 1772243999999, "quote_volume": 84341.28221, "trades": 842, "taker_buy_base": 473507.0, "taker_buy_quote": 46654.43713 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0987, "high": 0.0989, "low": 0.0977, "close": 0.0978, "volume": 785314.2, "close_time": 1772247599999, "quote_volume": 77217.04271, "trades": 901, "taker_buy_base": 159496.8, "taker_buy_quote": 15652.25265 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.098, "high": 0.0981, "low": 0.0976, "close": 0.0978, "volume": 60698.8, "close_time": 1772251199999, "quote_volume": 5941.0687, "trades": 100, "taker_buy_base": 33175.3, "taker_buy_quote": 3248.71142 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0978, "high": 0.0983, "low": 0.0974, "close": 0.0977, "volume": 377120.9, "close_time": 1772254799999, "quote_volume": 36888.10076, "trades": 388, "taker_buy_base": 200267.0, "taker_buy_quote": 19614.18331 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0976, "high": 0.0982, "low": 0.0976, "close": 0.098, "volume": 107217.8, "close_time": 1772258399999, "quote_volume": 10489.94323, "trades": 186, "taker_buy_base": 79732.1, "taker_buy_quote": 7801.60502 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.098, "high": 0.098, "low": 0.0923, "close": 0.0934, "volume": 5217786.8, "close_time": 1772261999999, "quote_volume": 493676.45918, "trades": 8185, "taker_buy_base": 2575192.8, "taker_buy_quote": 243589.07974 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0933, "high": 0.099, "low": 0.0931, "close": 0.0977, "volume": 5177299.7, "close_time": 1772265599999, "quote_volume": 499233.81588, "trades": 6663, "taker_buy_base": 2862492.4, "taker_buy_quote": 275942.87072 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0977, "high": 0.0977, "low": 0.0932, "close": 0.0936, "volume": 1981914.9, "close_time": 1772269199999, "quote_volume": 187908.36258, "trades": 2794, "taker_buy_base": 1137945.7, "taker_buy_quote": 107783.63209 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0937, "high": 0.0938, "low": 0.092, "close": 0.093, "volume": 1196426.7, "close_time": 1772272799999, "quote_volume": 111062.00421, "trades": 1873, "taker_buy_base": 580487.6, "taker_buy_quote": 53886.87096 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0929, "high": 0.0942, "low": 0.0928, "close": 0.0931, "volume": 926673.7, "close_time": 1772276399999, "quote_volume": 86528.75834, "trades": 1699, "taker_buy_base": 473584.3, "taker_buy_quote": 44259.18183 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0931, "high": 0.0936, "low": 0.0921, "close": 0.0922, "volume": 208181.3, "close_time": 1772279999999, "quote_volume": 19353.15344, "trades": 352, "taker_buy_base": 143649.2, "taker_buy_quote": 13363.44671 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0923, "high": 0.0928, "low": 0.0915, "close": 0.0919, "volume": 420548.1, "close_time": 1772283599999, "quote_volume": 38695.96471, "trades": 803, "taker_buy_base": 247365.4, "taker_buy_quote": 22765.59993 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.092, "high": 0.0932, "low": 0.0917, "close": 0.0928, "volume": 528794.9, "close_time": 1772287199999, "quote_volume": 48876.03165, "trades": 1188, "taker_buy_base": 298711.0, "taker_buy_quote": 27612.59206 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.093, "high": 0.0957, "low": 0.0927, "close": 0.0944, "volume": 1687359.6, "close_time": 1772290799999, "quote_volume": 159304.70807, "trades": 2919, "taker_buy_base": 1095623.8, "taker_buy_quote": 103439.10133 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0943, "high": 0.0957, "low": 0.0941, "close": 0.0946, "volume": 556295.9, "close_time": 1772294399999, "quote_volume": 52804.49538, "trades": 965, "taker_buy_base": 220484.0, "taker_buy_quote": 20926.42541 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0947, "high": 0.0962, "low": 0.0942, "close": 0.0954, "volume": 814576.0, "close_time": 1772297999999, "quote_volume": 77493.54489, "trades": 832, "taker_buy_base": 423879.7, "taker_buy_quote": 40307.41116 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0954, "high": 0.0958, "low": 0.0932, "close": 0.094, "volume": 1033871.2, "close_time": 1772301599999, "quote_volume": 97521.4018, "trades": 1485, "taker_buy_base": 485770.4, "taker_buy_quote": 45777.1844 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0939, "high": 0.0946, "low": 0.0932, "close": 0.0943, "volume": 485032.6, "close_time": 1772305199999, "quote_volume": 45497.47962, "trades": 707, "taker_buy_base": 259320.6, "taker_buy_quote": 24304.76925 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0943, "high": 0.0952, "low": 0.0939, "close": 0.0946, "volume": 499512.2, "close_time": 1772308799999, "quote_volume": 47265.24101, "trades": 746, "taker_buy_base": 173825.7, "taker_buy_quote": 16426.65711 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0947, "high": 0.096, "low": 0.0946, "close": 0.0957, "volume": 79525.3, "close_time": 1772312399999, "quote_volume": 7587.98548, "trades": 140, "taker_buy_base": 41338.9, "taker_buy_quote": 3936.24747 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0958, "high": 0.0959, "low": 0.0952, "close": 0.0956, "volume": 115026.6, "close_time": 1772315999999, "quote_volume": 10987.26915, "trades": 227, "taker_buy_base": 77295.9, "taker_buy_quote": 7380.58278 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0957, "high": 0.0969, "low": 0.0956, "close": 0.0964, "volume": 589099.8, "close_time": 1772319599999, "quote_volume": 56638.93799, "trades": 523, "taker_buy_base": 329873.8, "taker_buy_quote": 31760.422 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0963, "high": 0.0963, "low": 0.0953, "close": 0.0956, "volume": 220883.1, "close_time": 1772323199999, "quote_volume": 21151.21438, "trades": 354, "taker_buy_base": 117082.5, "taker_buy_quote": 11208.63708 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0957, "high": 0.096, "low": 0.0952, "close": 0.0954, "volume": 284807.3, "close_time": 1772326799999, "quote_volume": 27224.06989, "trades": 516, "taker_buy_base": 157618.8, "taker_buy_quote": 15075.46829 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0954, "high": 0.0986, "low": 0.095, "close": 0.098, "volume": 897297.0, "close_time": 1772330399999, "quote_volume": 86980.04231, "trades": 780, "taker_buy_base": 565760.7, "taker_buy_quote": 54969.15892 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0981, "high": 0.0994, "low": 0.0978, "close": 0.0979, "volume": 748163.8, "close_time": 1772333999999, "quote_volume": 73733.06167, "trades": 1504, "taker_buy_base": 309383.0, "taker_buy_quote": 30485.36474 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0979, "high": 0.098, "low": 0.0972, "close": 0.0974, "volume": 175807.1, "close_time": 1772337599999, "quote_volume": 17148.12279, "trades": 384, "taker_buy_base": 78694.2, "taker_buy_quote": 7678.64505 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0975, "high": 0.0975, "low": 0.0968, "close": 0.097, "volume": 144492.1, "close_time": 1772341199999, "quote_volume": 14021.97336, "trades": 264, "taker_buy_base": 56437.6, "taker_buy_quote": 5476.34257 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.097, "high": 0.097, "low": 0.0947, "close": 0.0957, "volume": 1130515.6, "close_time": 1772344799999, "quote_volume": 107928.65743, "trades": 1373, "taker_buy_base": 456844.0, "taker_buy_quote": 43643.26074 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0936, "close": 0.0943, "volume": 876699.6, "close_time": 1772348399999, "quote_volume": 83035.87231, "trades": 935, "taker_buy_base": 351622.5, "taker_buy_quote": 33294.8608 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0943, "high": 0.0944, "low": 0.0932, "close": 0.0941, "volume": 371585.6, "close_time": 1772351999999, "quote_volume": 34893.60314, "trades": 603, "taker_buy_base": 219935.9, "taker_buy_quote": 20670.315 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.094, "high": 0.0941, "low": 0.0923, "close": 0.0924, "volume": 216135.3, "close_time": 1772355599999, "quote_volume": 20136.50837, "trades": 368, "taker_buy_base": 90938.8, "taker_buy_quote": 8481.71107 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0924, "high": 0.0929, "low": 0.092, "close": 0.0923, "volume": 210605.3, "close_time": 1772359199999, "quote_volume": 19487.6078, "trades": 361, "taker_buy_base": 131411.4, "taker_buy_quote": 12164.78719 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0921, "high": 0.0936, "low": 0.0918, "close": 0.0933, "volume": 493888.6, "close_time": 1772362799999, "quote_volume": 45884.5632, "trades": 1070, "taker_buy_base": 351084.5, "taker_buy_quote": 32612.36884 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0933, "high": 0.0942, "low": 0.0932, "close": 0.0935, "volume": 473896.5, "close_time": 1772366399999, "quote_volume": 44387.64316, "trades": 692, "taker_buy_base": 246810.7, "taker_buy_quote": 23116.44642 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0934, "high": 0.0935, "low": 0.0922, "close": 0.0924, "volume": 76013.9, "close_time": 1772369999999, "quote_volume": 7051.14865, "trades": 156, "taker_buy_base": 33009.8, "taker_buy_quote": 3062.10555 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0925, "high": 0.0939, "low": 0.0923, "close": 0.0933, "volume": 692566.7, "close_time": 1772373599999, "quote_volume": 64422.06977, "trades": 1179, "taker_buy_base": 424584.5, "taker_buy_quote": 39505.3 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0934, "high": 0.0937, "low": 0.0922, "close": 0.0924, "volume": 373604.0, "close_time": 1772377199999, "quote_volume": 34742.55661, "trades": 835, "taker_buy_base": 148420.2, "taker_buy_quote": 13820.52378 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0923, "high": 0.0926, "low": 0.0912, "close": 0.0914, "volume": 687738.7, "close_time": 1772380799999, "quote_volume": 63214.51382, "trades": 1025, "taker_buy_base": 223432.8, "taker_buy_quote": 20551.40912 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0914, "high": 0.0923, "low": 0.0887, "close": 0.0895, "volume": 1335919.9, "close_time": 1772384399999, "quote_volume": 120962.14937, "trades": 2362, "taker_buy_base": 627045.3, "taker_buy_quote": 56838.25605 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0895, "high": 0.0898, "low": 0.0875, "close": 0.0886, "volume": 1579171.6, "close_time": 1772387999999, "quote_volume": 140148.89153, "trades": 2506, "taker_buy_base": 867438.5, "taker_buy_quote": 76974.08827 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0886, "high": 0.0895, "low": 0.0884, "close": 0.0888, "volume": 547414.8, "close_time": 1772391599999, "quote_volume": 48689.05501, "trades": 1099, "taker_buy_base": 364689.6, "taker_buy_quote": 32464.16102 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0872, "close": 0.0884, "volume": 524077.1, "close_time": 1772395199999, "quote_volume": 46069.73506, "trades": 1116, "taker_buy_base": 336954.4, "taker_buy_quote": 29617.98135 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0881, "close": 0.0887, "volume": 261791.4, "close_time": 1772398799999, "quote_volume": 23139.27391, "trades": 662, "taker_buy_base": 180718.0, "taker_buy_quote": 15977.03836 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0884, "high": 0.0896, "low": 0.0884, "close": 0.0886, "volume": 341905.3, "close_time": 1772402399999, "quote_volume": 30454.75735, "trades": 624, "taker_buy_base": 235930.0, "taker_buy_quote": 21017.39874 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0886, "high": 0.091, "low": 0.0884, "close": 0.0904, "volume": 969704.9, "close_time": 1772405999999, "quote_volume": 87178.3659, "trades": 1593, "taker_buy_base": 572537.0, "taker_buy_quote": 51439.85791 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0904, "high": 0.0911, "low": 0.0895, "close": 0.0904, "volume": 582266.9, "close_time": 1772409599999, "quote_volume": 52587.40477, "trades": 924, "taker_buy_base": 270128.3, "taker_buy_quote": 24376.31942 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0904, "high": 0.0924, "low": 0.0898, "close": 0.0923, "volume": 711347.2, "close_time": 1772413199999, "quote_volume": 64823.70727, "trades": 1426, "taker_buy_base": 348427.0, "taker_buy_quote": 31757.43862 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0924, "high": 0.0929, "low": 0.0903, "close": 0.0903, "volume": 846872.0, "close_time": 1772416799999, "quote_volume": 77641.7521, "trades": 1609, "taker_buy_base": 424438.6, "taker_buy_quote": 38888.59312 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0903, "high": 0.0909, "low": 0.0902, "close": 0.0907, "volume": 143793.4, "close_time": 1772420399999, "quote_volume": 13008.09382, "trades": 373, "taker_buy_base": 59548.6, "taker_buy_quote": 5385.95859 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0906, "high": 0.0927, "low": 0.0905, "close": 0.0916, "volume": 208971.7, "close_time": 1772423999999, "quote_volume": 19199.50202, "trades": 547, "taker_buy_base": 91571.1, "taker_buy_quote": 8401.23439 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0915, "high": 0.0932, "low": 0.0915, "close": 0.093, "volume": 401913.2, "close_time": 1772427599999, "quote_volume": 37139.12987, "trades": 760, "taker_buy_base": 197905.7, "taker_buy_quote": 18299.88816 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.093, "high": 0.0938, "low": 0.0927, "close": 0.0928, "volume": 576962.2, "close_time": 1772431199999, "quote_volume": 53842.36444, "trades": 1148, "taker_buy_base": 227080.3, "taker_buy_quote": 21213.70388 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0922, "close": 0.0929, "volume": 410857.0, "close_time": 1772434799999, "quote_volume": 38074.8453, "trades": 884, "taker_buy_base": 259157.7, "taker_buy_quote": 24007.29266 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0927, "high": 0.0932, "low": 0.0923, "close": 0.0926, "volume": 661089.4, "close_time": 1772438399999, "quote_volume": 61254.70796, "trades": 983, "taker_buy_base": 404872.6, "taker_buy_quote": 37520.04709 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0926, "high": 0.0929, "low": 0.0916, "close": 0.0922, "volume": 648815.1, "close_time": 1772441999999, "quote_volume": 59788.18866, "trades": 985, "taker_buy_base": 311581.3, "taker_buy_quote": 28717.87675 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0921, "high": 0.0933, "low": 0.0919, "close": 0.0927, "volume": 304720.5, "close_time": 1772445599999, "quote_volume": 28275.28704, "trades": 682, "taker_buy_base": 159200.6, "taker_buy_quote": 14771.4465 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0927, "high": 0.0933, "low": 0.092, "close": 0.0926, "volume": 191861.9, "close_time": 1772449199999, "quote_volume": 17741.67611, "trades": 457, "taker_buy_base": 100670.8, "taker_buy_quote": 9317.21143 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0926, "high": 0.093, "low": 0.0919, "close": 0.0921, "volume": 200235.3, "close_time": 1772452799999, "quote_volume": 18493.37603, "trades": 377, "taker_buy_base": 86402.6, "taker_buy_quote": 7983.70285 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0922, "high": 0.0934, "low": 0.0922, "close": 0.0932, "volume": 291536.1, "close_time": 1772456399999, "quote_volume": 27108.74603, "trades": 501, "taker_buy_base": 166989.2, "taker_buy_quote": 15526.35565 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0933, "high": 0.0935, "low": 0.0909, "close": 0.0912, "volume": 749072.9, "close_time": 1772459999999, "quote_volume": 68747.99946, "trades": 1448, "taker_buy_base": 306413.5, "taker_buy_quote": 28099.19701 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0912, "high": 0.093, "low": 0.0909, "close": 0.0925, "volume": 292050.4, "close_time": 1772463599999, "quote_volume": 26786.65166, "trades": 832, "taker_buy_base": 155462.2, "taker_buy_quote": 14272.11888 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0925, "high": 0.0945, "low": 0.0924, "close": 0.094, "volume": 408024.5, "close_time": 1772467199999, "quote_volume": 38288.22256, "trades": 987, "taker_buy_base": 157026.1, "taker_buy_quote": 14730.155 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0941, "high": 0.0948, "low": 0.0935, "close": 0.094, "volume": 309871.7, "close_time": 1772470799999, "quote_volume": 29141.93611, "trades": 471, "taker_buy_base": 152173.0, "taker_buy_quote": 14315.52828 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.094, "high": 0.0943, "low": 0.0927, "close": 0.0934, "volume": 155380.0, "close_time": 1772474399999, "quote_volume": 14512.07548, "trades": 309, "taker_buy_base": 77630.6, "taker_buy_quote": 7248.90614 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0918, "close": 0.0921, "volume": 483977.3, "close_time": 1772477999999, "quote_volume": 44687.13109, "trades": 827, "taker_buy_base": 183022.2, "taker_buy_quote": 16906.60687 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0915, "close": 0.0917, "volume": 146611.1, "close_time": 1772481599999, "quote_volume": 13452.66233, "trades": 330, "taker_buy_base": 75244.8, "taker_buy_quote": 6904.01512 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0916, "high": 0.0942, "low": 0.0916, "close": 0.0924, "volume": 1563091.3, "close_time": 1772485199999, "quote_volume": 145427.38667, "trades": 2224, "taker_buy_base": 911616.3, "taker_buy_quote": 84801.01867 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0924, "high": 0.0925, "low": 0.091, "close": 0.0912, "volume": 166206.8, "close_time": 1772488799999, "quote_volume": 15250.48202, "trades": 329, "taker_buy_base": 92924.4, "taker_buy_quote": 8530.0649 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0913, "high": 0.092, "low": 0.091, "close": 0.0919, "volume": 296921.4, "close_time": 1772492399999, "quote_volume": 27175.68052, "trades": 426, "taker_buy_base": 185755.2, "taker_buy_quote": 17013.3145 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.092, "high": 0.0922, "low": 0.0904, "close": 0.0908, "volume": 417591.2, "close_time": 1772495999999, "quote_volume": 38021.95556, "trades": 691, "taker_buy_base": 169380.5, "taker_buy_quote": 15435.3453 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0908, "high": 0.0909, "low": 0.09, "close": 0.0904, "volume": 341970.2, "close_time": 1772499599999, "quote_volume": 30922.31461, "trades": 654, "taker_buy_base": 160208.9, "taker_buy_quote": 14497.50809 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0905, "high": 0.0907, "low": 0.0894, "close": 0.0895, "volume": 688872.9, "close_time": 1772503199999, "quote_volume": 61947.61273, "trades": 1221, "taker_buy_base": 227287.2, "taker_buy_quote": 20435.27528 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0895, "high": 0.0895, "low": 0.0883, "close": 0.0891, "volume": 453355.5, "close_time": 1772506799999, "quote_volume": 40245.93065, "trades": 836, "taker_buy_base": 180996.0, "taker_buy_quote": 16072.09786 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0883, "close": 0.0886, "volume": 183110.6, "close_time": 1772510399999, "quote_volume": 16253.55848, "trades": 402, "taker_buy_base": 81171.8, "taker_buy_quote": 7203.42389 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0878, "close": 0.0881, "volume": 255765.2, "close_time": 1772513999999, "quote_volume": 22541.02539, "trades": 583, "taker_buy_base": 152696.6, "taker_buy_quote": 13464.35338 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0882, "high": 0.0891, "low": 0.0881, "close": 0.0889, "volume": 358886.0, "close_time": 1772517599999, "quote_volume": 31830.33763, "trades": 729, "taker_buy_base": 215620.6, "taker_buy_quote": 19123.34112 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0889, "high": 0.0894, "low": 0.0886, "close": 0.0894, "volume": 156428.1, "close_time": 1772521199999, "quote_volume": 13897.25336, "trades": 356, "taker_buy_base": 92376.8, "taker_buy_quote": 8209.86163 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0894, "high": 0.0898, "low": 0.089, "close": 0.0896, "volume": 427639.2, "close_time": 1772524799999, "quote_volume": 38242.15767, "trades": 1010, "taker_buy_base": 240896.6, "taker_buy_quote": 21539.24602 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0897, "high": 0.0897, "low": 0.0875, "close": 0.0878, "volume": 395936.0, "close_time": 1772528399999, "quote_volume": 35095.14715, "trades": 676, "taker_buy_base": 176451.2, "taker_buy_quote": 15652.09572 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0877, "high": 0.0883, "low": 0.0867, "close": 0.087, "volume": 739134.9, "close_time": 1772531999999, "quote_volume": 64751.54641, "trades": 1479, "taker_buy_base": 394447.5, "taker_buy_quote": 34552.88488 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0869, "high": 0.0877, "low": 0.0866, "close": 0.0875, "volume": 802537.0, "close_time": 1772535599999, "quote_volume": 69814.11615, "trades": 1555, "taker_buy_base": 451458.0, "taker_buy_quote": 39274.15706 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0875, "high": 0.0891, "low": 0.0873, "close": 0.0884, "volume": 979071.1, "close_time": 1772539199999, "quote_volume": 86405.14003, "trades": 1516, "taker_buy_base": 507834.7, "taker_buy_quote": 44863.95872 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0883, "high": 0.0888, "low": 0.0876, "close": 0.0877, "volume": 360529.6, "close_time": 1772542799999, "quote_volume": 31802.0076, "trades": 714, "taker_buy_base": 188458.9, "taker_buy_quote": 16628.62248 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0877, "high": 0.088, "low": 0.0874, "close": 0.0877, "volume": 205158.5, "close_time": 1772546399999, "quote_volume": 17992.38283, "trades": 468, "taker_buy_base": 104335.2, "taker_buy_quote": 9150.7331 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0876, "high": 0.0881, "low": 0.0869, "close": 0.0876, "volume": 524211.1, "close_time": 1772549999999, "quote_volume": 45851.18938, "trades": 957, "taker_buy_base": 248581.4, "taker_buy_quote": 21754.75711 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0876, "high": 0.0878, "low": 0.0861, "close": 0.0871, "volume": 886526.3, "close_time": 1772553599999, "quote_volume": 77147.11274, "trades": 1655, "taker_buy_base": 414423.9, "taker_buy_quote": 36068.4858 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.087, "high": 0.0885, "low": 0.087, "close": 0.0878, "volume": 618056.6, "close_time": 1772557199999, "quote_volume": 54289.18916, "trades": 1247, "taker_buy_base": 309104.1, "taker_buy_quote": 27161.33384 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0878, "high": 0.0879, "low": 0.087, "close": 0.0872, "volume": 369894.7, "close_time": 1772560799999, "quote_volume": 32311.89444, "trades": 705, "taker_buy_base": 160121.6, "taker_buy_quote": 13995.70206 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0871, "high": 0.0872, "low": 0.0854, "close": 0.0867, "volume": 562130.0, "close_time": 1772564399999, "quote_volume": 48562.42661, "trades": 763, "taker_buy_base": 194131.2, "taker_buy_quote": 16791.10225 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0845, "close": 0.0849, "volume": 1797659.0, "close_time": 1772567999999, "quote_volume": 153304.79412, "trades": 2477, "taker_buy_base": 511356.6, "taker_buy_quote": 43613.10604 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.085, "high": 0.0858, "low": 0.0849, "close": 0.0853, "volume": 1231965.0, "close_time": 1772571599999, "quote_volume": 105214.95185, "trades": 1738, "taker_buy_base": 362529.7, "taker_buy_quote": 30973.68844 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0852, "high": 0.0864, "low": 0.0844, "close": 0.0859, "volume": 2591606.7, "close_time": 1772575199999, "quote_volume": 221860.83954, "trades": 3282, "taker_buy_base": 996267.3, "taker_buy_quote": 85336.90779 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0862, "high": 0.0866, "low": 0.0844, "close": 0.0848, "volume": 2377387.7, "close_time": 1772578799999, "quote_volume": 203364.00853, "trades": 3984, "taker_buy_base": 479127.5, "taker_buy_quote": 40996.65744 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0848, "high": 0.0857, "low": 0.0842, "close": 0.0852, "volume": 4410634.3, "close_time": 1772582399999, "quote_volume": 374429.55808, "trades": 9269, "taker_buy_base": 883279.7, "taker_buy_quote": 75040.99351 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0853, "high": 0.0861, "low": 0.0849, "close": 0.0849, "volume": 1228112.3, "close_time": 1772585999999, "quote_volume": 105011.63069, "trades": 1947, "taker_buy_base": 531651.3, "taker_buy_quote": 45480.48977 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0848, "high": 0.0858, "low": 0.0848, "close": 0.0852, "volume": 958391.1, "close_time": 1772589599999, "quote_volume": 81698.45921, "trades": 1852, "taker_buy_base": 746406.7, "taker_buy_quote": 63628.63084 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0852, "high": 0.0877, "low": 0.0848, "close": 0.0865, "volume": 3671973.3, "close_time": 1772593199999, "quote_volume": 317374.18809, "trades": 4858, "taker_buy_base": 2758089.3, "taker_buy_quote": 238340.42867 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0865, "high": 0.0867, "low": 0.0854, "close": 0.0862, "volume": 420617.0, "close_time": 1772596799999, "quote_volume": 36198.16477, "trades": 732, "taker_buy_base": 249250.2, "taker_buy_quote": 21457.51946 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0862, "high": 0.0864, "low": 0.0851, "close": 0.0855, "volume": 86604.0, "close_time": 1772600399999, "quote_volume": 7410.25678, "trades": 176, "taker_buy_base": 31430.4, "taker_buy_quote": 2688.70764 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0854, "high": 0.0859, "low": 0.0849, "close": 0.0852, "volume": 584572.1, "close_time": 1772603999999, "quote_volume": 49927.7421, "trades": 609, "taker_buy_base": 359391.5, "taker_buy_quote": 30708.87304 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0851, "high": 0.0859, "low": 0.082, "close": 0.0832, "volume": 3603191.3, "close_time": 1772607599999, "quote_volume": 301261.63855, "trades": 2688, "taker_buy_base": 1484095.6, "taker_buy_quote": 124403.83132 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0834, "high": 0.084, "low": 0.0832, "close": 0.0835, "volume": 841439.1, "close_time": 1772611199999, "quote_volume": 70376.8865, "trades": 865, "taker_buy_base": 488959.8, "taker_buy_quote": 40915.11426 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0836, "high": 0.0856, "low": 0.0831, "close": 0.0852, "volume": 788423.6, "close_time": 1772614799999, "quote_volume": 66683.99417, "trades": 798, "taker_buy_base": 572890.3, "taker_buy_quote": 48486.86059 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0852, "high": 0.0868, "low": 0.085, "close": 0.0859, "volume": 842362.2, "close_time": 1772618399999, "quote_volume": 72436.12856, "trades": 1017, "taker_buy_base": 429724.4, "taker_buy_quote": 36973.7581 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.086, "high": 0.086, "low": 0.0842, "close": 0.0847, "volume": 819263.3, "close_time": 1772621999999, "quote_volume": 69558.73808, "trades": 1112, "taker_buy_base": 517003.5, "taker_buy_quote": 43881.14864 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0834, "close": 0.0841, "volume": 569168.0, "close_time": 1772625599999, "quote_volume": 47827.39634, "trades": 845, "taker_buy_base": 318973.3, "taker_buy_quote": 26798.41134 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.084, "high": 0.0848, "low": 0.0837, "close": 0.0846, "volume": 546581.7, "close_time": 1772629199999, "quote_volume": 46075.95105, "trades": 943, "taker_buy_base": 308145.9, "taker_buy_quote": 25980.33968 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0847, "high": 0.0856, "low": 0.0846, "close": 0.0847, "volume": 842656.6, "close_time": 1772632799999, "quote_volume": 71819.82889, "trades": 733, "taker_buy_base": 456444.3, "taker_buy_quote": 38922.20205 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0848, "high": 0.0854, "low": 0.0843, "close": 0.0846, "volume": 480345.1, "close_time": 1772636399999, "quote_volume": 40772.0357, "trades": 671, "taker_buy_base": 291601.1, "taker_buy_quote": 24750.18099 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0847, "high": 0.0866, "low": 0.0846, "close": 0.0864, "volume": 1146539.4, "close_time": 1772639999999, "quote_volume": 97938.12949, "trades": 1689, "taker_buy_base": 764001.5, "taker_buy_quote": 65239.73642 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0865, "high": 0.0867, "low": 0.0849, "close": 0.0853, "volume": 931772.7, "close_time": 1772643599999, "quote_volume": 79916.0369, "trades": 1300, "taker_buy_base": 571129.5, "taker_buy_quote": 49003.63896 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0838, "close": 0.084, "volume": 535012.3, "close_time": 1772647199999, "quote_volume": 45178.82186, "trades": 764, "taker_buy_base": 226716.2, "taker_buy_quote": 19119.55324 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0841, "high": 0.0858, "low": 0.0835, "close": 0.085, "volume": 1219157.7, "close_time": 1772650799999, "quote_volume": 103194.29203, "trades": 1751, "taker_buy_base": 742683.4, "taker_buy_quote": 62798.25874 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0851, "high": 0.09, "low": 0.085, "close": 0.0871, "volume": 3092443.7, "close_time": 1772654399999, "quote_volume": 271641.18506, "trades": 4125, "taker_buy_base": 1968837.2, "taker_buy_quote": 172894.5222 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0871, "high": 0.0873, "low": 0.0863, "close": 0.0865, "volume": 735775.0, "close_time": 1772657999999, "quote_volume": 63904.64809, "trades": 1096, "taker_buy_base": 388062.9, "taker_buy_quote": 33732.88915 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0865, "high": 0.0866, "low": 0.0859, "close": 0.0861, "volume": 255743.5, "close_time": 1772661599999, "quote_volume": 22030.01107, "trades": 536, "taker_buy_base": 114471.8, "taker_buy_quote": 9858.37938 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0861, "high": 0.087, "low": 0.086, "close": 0.0862, "volume": 244046.3, "close_time": 1772665199999, "quote_volume": 21123.97133, "trades": 368, "taker_buy_base": 174468.6, "taker_buy_quote": 15100.01237 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0862, "high": 0.0863, "low": 0.0846, "close": 0.0847, "volume": 517380.4, "close_time": 1772668799999, "quote_volume": 44071.9458, "trades": 882, "taker_buy_base": 202718.8, "taker_buy_quote": 17269.19813 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0846, "high": 0.0854, "low": 0.0838, "close": 0.0851, "volume": 633298.8, "close_time": 1772672399999, "quote_volume": 53589.42713, "trades": 1175, "taker_buy_base": 381182.6, "taker_buy_quote": 32279.96996 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0851, "high": 0.0856, "low": 0.0845, "close": 0.0847, "volume": 349150.1, "close_time": 1772675999999, "quote_volume": 29671.36545, "trades": 734, "taker_buy_base": 264140.8, "taker_buy_quote": 22447.56092 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0846, "high": 0.086, "low": 0.0846, "close": 0.085, "volume": 358949.2, "close_time": 1772679599999, "quote_volume": 30597.77273, "trades": 664, "taker_buy_base": 193996.4, "taker_buy_quote": 16541.36318 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.085, "high": 0.0867, "low": 0.0848, "close": 0.0863, "volume": 805108.2, "close_time": 1772683199999, "quote_volume": 69197.40516, "trades": 1417, "taker_buy_base": 512839.7, "taker_buy_quote": 44130.31969 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0864, "high": 0.0879, "low": 0.0862, "close": 0.0873, "volume": 1025702.3, "close_time": 1772686799999, "quote_volume": 89323.30073, "trades": 1653, "taker_buy_base": 736674.5, "taker_buy_quote": 64172.65402 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0873, "high": 0.0881, "low": 0.0862, "close": 0.0862, "volume": 536787.3, "close_time": 1772690399999, "quote_volume": 46795.07051, "trades": 928, "taker_buy_base": 270381.5, "taker_buy_quote": 23598.32812 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0863, "high": 0.0868, "low": 0.0856, "close": 0.0863, "volume": 641456.8, "close_time": 1772693999999, "quote_volume": 55260.12644, "trades": 855, "taker_buy_base": 347820.0, "taker_buy_quote": 29966.53096 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0862, "high": 0.0869, "low": 0.0848, "close": 0.0849, "volume": 794326.3, "close_time": 1772697599999, "quote_volume": 68256.6877, "trades": 870, "taker_buy_base": 402334.9, "taker_buy_quote": 34523.65637 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.085, "high": 0.085, "low": 0.0841, "close": 0.0849, "volume": 510656.7, "close_time": 1772701199999, "quote_volume": 43212.57092, "trades": 903, "taker_buy_base": 327412.0, "taker_buy_quote": 27714.19483 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.085, "high": 0.0856, "low": 0.0843, "close": 0.0848, "volume": 367463.6, "close_time": 1772704799999, "quote_volume": 31240.53542, "trades": 579, "taker_buy_base": 194101.8, "taker_buy_quote": 16495.32313 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0849, "high": 0.0867, "low": 0.0846, "close": 0.0863, "volume": 817918.2, "close_time": 1772708399999, "quote_volume": 70206.49644, "trades": 1088, "taker_buy_base": 406369.6, "taker_buy_quote": 34807.64289 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0863, "high": 0.0866, "low": 0.0859, "close": 0.0865, "volume": 360184.6, "close_time": 1772711999999, "quote_volume": 31061.71187, "trades": 640, "taker_buy_base": 212014.2, "taker_buy_quote": 18292.51031 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0865, "high": 0.0883, "low": 0.0865, "close": 0.0879, "volume": 515045.0, "close_time": 1772715599999, "quote_volume": 45149.87515, "trades": 834, "taker_buy_base": 296453.6, "taker_buy_quote": 26007.36096 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0877, "high": 0.0882, "low": 0.0862, "close": 0.0869, "volume": 510618.0, "close_time": 1772719199999, "quote_volume": 44444.14582, "trades": 1088, "taker_buy_base": 210750.5, "taker_buy_quote": 18354.59185 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.087, "high": 0.0881, "low": 0.0868, "close": 0.0878, "volume": 760307.2, "close_time": 1772722799999, "quote_volume": 66426.4338, "trades": 1653, "taker_buy_base": 430364.9, "taker_buy_quote": 37612.30981 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0856, "close": 0.086, "volume": 528528.1, "close_time": 1772726399999, "quote_volume": 45686.68733, "trades": 1080, "taker_buy_base": 241600.8, "taker_buy_quote": 20858.10521 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0859, "high": 0.0863, "low": 0.0848, "close": 0.0861, "volume": 523102.8, "close_time": 1772729999999, "quote_volume": 44716.21959, "trades": 996, "taker_buy_base": 255014.6, "taker_buy_quote": 21787.38761 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.086, "high": 0.0864, "low": 0.0852, "close": 0.086, "volume": 335824.3, "close_time": 1772733599999, "quote_volume": 28780.04993, "trades": 703, "taker_buy_base": 194938.7, "taker_buy_quote": 16714.06474 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0859, "high": 0.0869, "low": 0.0858, "close": 0.0868, "volume": 236972.3, "close_time": 1772737199999, "quote_volume": 20513.08896, "trades": 511, "taker_buy_base": 138967.7, "taker_buy_quote": 12030.40293 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0869, "high": 0.0884, "low": 0.0869, "close": 0.0878, "volume": 691021.6, "close_time": 1772740799999, "quote_volume": 60763.85879, "trades": 921, "taker_buy_base": 419105.8, "taker_buy_quote": 36835.03062 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0879, "high": 0.0889, "low": 0.0876, "close": 0.0887, "volume": 420255.0, "close_time": 1772744399999, "quote_volume": 37182.4185, "trades": 1009, "taker_buy_base": 214377.5, "taker_buy_quote": 18976.07066 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0888, "high": 0.0899, "low": 0.0887, "close": 0.0892, "volume": 1004483.5, "close_time": 1772747999999, "quote_volume": 89734.55195, "trades": 1684, "taker_buy_base": 495609.5, "taker_buy_quote": 44280.00703 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0893, "high": 0.0909, "low": 0.0891, "close": 0.0902, "volume": 1499380.2, "close_time": 1772751599999, "quote_volume": 135268.85246, "trades": 1582, "taker_buy_base": 909162.6, "taker_buy_quote": 82044.54082 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0901, "high": 0.0911, "low": 0.0893, "close": 0.0902, "volume": 867965.4, "close_time": 1772755199999, "quote_volume": 78352.06889, "trades": 996, "taker_buy_base": 404040.8, "taker_buy_quote": 36469.1465 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0903, "high": 0.0911, "low": 0.0899, "close": 0.0904, "volume": 618428.8, "close_time": 1772758799999, "quote_volume": 55884.77614, "trades": 821, "taker_buy_base": 343573.0, "taker_buy_quote": 31055.43674 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0905, "high": 0.0929, "low": 0.0904, "close": 0.0927, "volume": 1860073.7, "close_time": 1772762399999, "quote_volume": 169847.57192, "trades": 1892, "taker_buy_base": 1200661.7, "taker_buy_quote": 109673.67126 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0926, "high": 0.0927, "low": 0.0907, "close": 0.0913, "volume": 872747.2, "close_time": 1772765999999, "quote_volume": 80031.85566, "trades": 1073, "taker_buy_base": 291372.2, "taker_buy_quote": 26668.19404 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0915, "high": 0.0925, "low": 0.0914, "close": 0.0925, "volume": 537989.9, "close_time": 1772769599999, "quote_volume": 49412.22929, "trades": 1121, "taker_buy_base": 349546.0, "taker_buy_quote": 32098.56072 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0912, "close": 0.0921, "volume": 158806.9, "close_time": 1772773199999, "quote_volume": 14623.15744, "trades": 523, "taker_buy_base": 69719.6, "taker_buy_quote": 6417.61387 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0896, "close": 0.0903, "volume": 855065.0, "close_time": 1772776799999, "quote_volume": 77621.97617, "trades": 1045, "taker_buy_base": 342639.7, "taker_buy_quote": 31058.42784 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0903, "high": 0.0909, "low": 0.0891, "close": 0.0907, "volume": 935663.1, "close_time": 1772780399999, "quote_volume": 84146.89785, "trades": 1440, "taker_buy_base": 465148.9, "taker_buy_quote": 41886.54565 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0907, "high": 0.0918, "low": 0.0906, "close": 0.091, "volume": 753241.9, "close_time": 1772783999999, "quote_volume": 68673.8623, "trades": 1321, "taker_buy_base": 352237.1, "taker_buy_quote": 32116.10016 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0898, "close": 0.0899, "volume": 482216.0, "close_time": 1772787599999, "quote_volume": 43578.15147, "trades": 888, "taker_buy_base": 252774.7, "taker_buy_quote": 22803.0528 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0901, "high": 0.0901, "low": 0.0887, "close": 0.0893, "volume": 715382.5, "close_time": 1772791199999, "quote_volume": 63789.64897, "trades": 1084, "taker_buy_base": 364849.7, "taker_buy_quote": 32515.56342 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0893, "high": 0.0898, "low": 0.0884, "close": 0.0885, "volume": 171297.6, "close_time": 1772794799999, "quote_volume": 15293.37613, "trades": 237, "taker_buy_base": 55033.7, "taker_buy_quote": 4902.56795 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0885, "high": 0.0888, "low": 0.0877, "close": 0.0881, "volume": 272446.1, "close_time": 1772798399999, "quote_volume": 24037.62739, "trades": 375, "taker_buy_base": 178600.6, "taker_buy_quote": 15758.90992 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0882, "high": 0.0885, "low": 0.0873, "close": 0.0878, "volume": 173426.8, "close_time": 1772801999999, "quote_volume": 15231.84066, "trades": 359, "taker_buy_base": 116326.9, "taker_buy_quote": 10218.78697 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0878, "high": 0.088, "low": 0.086, "close": 0.0865, "volume": 1234837.0, "close_time": 1772805599999, "quote_volume": 107375.61897, "trades": 2022, "taker_buy_base": 498027.0, "taker_buy_quote": 43287.95344 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0864, "high": 0.0875, "low": 0.0863, "close": 0.0868, "volume": 416561.8, "close_time": 1772809199999, "quote_volume": 36141.04558, "trades": 1020, "taker_buy_base": 297580.3, "taker_buy_quote": 25817.57833 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0868, "high": 0.0885, "low": 0.0867, "close": 0.0878, "volume": 560103.5, "close_time": 1772812799999, "quote_volume": 49119.86467, "trades": 833, "taker_buy_base": 390185.9, "taker_buy_quote": 34225.37806 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0879, "high": 0.0882, "low": 0.0873, "close": 0.0877, "volume": 280309.8, "close_time": 1772816399999, "quote_volume": 24563.83511, "trades": 619, "taker_buy_base": 165068.9, "taker_buy_quote": 14461.62508 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0877, "high": 0.0882, "low": 0.0865, "close": 0.087, "volume": 711255.8, "close_time": 1772819999999, "quote_volume": 61902.3428, "trades": 1006, "taker_buy_base": 411816.7, "taker_buy_quote": 35802.72733 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.087, "high": 0.0877, "low": 0.0868, "close": 0.0872, "volume": 428948.8, "close_time": 1772823599999, "quote_volume": 37423.53598, "trades": 603, "taker_buy_base": 219711.0, "taker_buy_quote": 19165.05121 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0861, "close": 0.0862, "volume": 591574.0, "close_time": 1772827199999, "quote_volume": 51247.73941, "trades": 948, "taker_buy_base": 328099.8, "taker_buy_quote": 28403.84094 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0863, "high": 0.0866, "low": 0.0854, "close": 0.0862, "volume": 1061011.3, "close_time": 1772830799999, "quote_volume": 91146.14945, "trades": 913, "taker_buy_base": 652584.7, "taker_buy_quote": 56095.72272 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0862, "high": 0.0863, "low": 0.0858, "close": 0.0862, "volume": 64855.4, "close_time": 1772834399999, "quote_volume": 5580.55843, "trades": 119, "taker_buy_base": 40983.8, "taker_buy_quote": 3527.24771 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0861, "high": 0.0864, "low": 0.0861, "close": 0.0864, "volume": 52999.2, "close_time": 1772837999999, "quote_volume": 4575.43076, "trades": 119, "taker_buy_base": 27101.6, "taker_buy_quote": 2338.55815 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0865, "high": 0.0865, "low": 0.0862, "close": 0.0863, "volume": 101294.7, "close_time": 1772841599999, "quote_volume": 8747.28824, "trades": 160, "taker_buy_base": 42385.8, "taker_buy_quote": 3659.64581 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0864, "high": 0.0869, "low": 0.0863, "close": 0.0863, "volume": 230664.5, "close_time": 1772845199999, "quote_volume": 19981.00016, "trades": 213, "taker_buy_base": 140964.3, "taker_buy_quote": 12212.59687 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0864, "high": 0.0864, "low": 0.086, "close": 0.0861, "volume": 19917.1, "close_time": 1772848799999, "quote_volume": 1716.9669, "trades": 54, "taker_buy_base": 4187.0, "taker_buy_quote": 360.93505 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0861, "high": 0.0862, "low": 0.0859, "close": 0.0862, "volume": 55684.8, "close_time": 1772852399999, "quote_volume": 4790.95761, "trades": 98, "taker_buy_base": 39487.7, "taker_buy_quote": 3398.73291 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0862, "high": 0.0866, "low": 0.0862, "close": 0.0862, "volume": 77126.3, "close_time": 1772855999999, "quote_volume": 6660.58403, "trades": 149, "taker_buy_base": 24626.4, "taker_buy_quote": 2126.20151 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0862, "high": 0.087, "low": 0.0861, "close": 0.087, "volume": 91734.1, "close_time": 1772859599999, "quote_volume": 7951.47935, "trades": 184, "taker_buy_base": 62662.1, "taker_buy_quote": 5436.81183 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0871, "high": 0.0879, "low": 0.0871, "close": 0.0878, "volume": 68359.1, "close_time": 1772863199999, "quote_volume": 5987.12295, "trades": 165, "taker_buy_base": 26449.2, "taker_buy_quote": 2319.68073 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0879, "high": 0.0881, "low": 0.087, "close": 0.0874, "volume": 479183.6, "close_time": 1772866799999, "quote_volume": 41902.12594, "trades": 776, "taker_buy_base": 240691.5, "taker_buy_quote": 21033.59384 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0875, "high": 0.0886, "low": 0.0874, "close": 0.0885, "volume": 345206.0, "close_time": 1772870399999, "quote_volume": 30429.99495, "trades": 706, "taker_buy_base": 199945.9, "taker_buy_quote": 17629.14226 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0875, "close": 0.0879, "volume": 182187.5, "close_time": 1772873999999, "quote_volume": 16057.80038, "trades": 387, "taker_buy_base": 85860.3, "taker_buy_quote": 7569.83259 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.088, "high": 0.0883, "low": 0.0873, "close": 0.0877, "volume": 620422.4, "close_time": 1772877599999, "quote_volume": 54453.96974, "trades": 829, "taker_buy_base": 225119.0, "taker_buy_quote": 19753.49251 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0867, "close": 0.087, "volume": 217834.1, "close_time": 1772881199999, "quote_volume": 18953.47918, "trades": 349, "taker_buy_base": 83939.2, "taker_buy_quote": 7312.1715 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0869, "high": 0.0874, "low": 0.086, "close": 0.0862, "volume": 386752.4, "close_time": 1772884799999, "quote_volume": 33459.9428, "trades": 584, "taker_buy_base": 166320.3, "taker_buy_quote": 14381.38607 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0862, "high": 0.0866, "low": 0.0856, "close": 0.0856, "volume": 600056.9, "close_time": 1772888399999, "quote_volume": 51676.36838, "trades": 554, "taker_buy_base": 269696.6, "taker_buy_quote": 23235.08385 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0858, "high": 0.0861, "low": 0.0854, "close": 0.0861, "volume": 141858.2, "close_time": 1772891999999, "quote_volume": 12161.83912, "trades": 243, "taker_buy_base": 74638.5, "taker_buy_quote": 6401.39386 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0861, "high": 0.0863, "low": 0.0858, "close": 0.0861, "volume": 226465.6, "close_time": 1772895599999, "quote_volume": 19476.40047, "trades": 430, "taker_buy_base": 101735.6, "taker_buy_quote": 8756.30831 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0861, "high": 0.0862, "low": 0.0855, "close": 0.0857, "volume": 103770.8, "close_time": 1772899199999, "quote_volume": 8910.28573, "trades": 230, "taker_buy_base": 47120.6, "taker_buy_quote": 4049.15455 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0858, "high": 0.086, "low": 0.0853, "close": 0.0859, "volume": 611947.4, "close_time": 1772902799999, "quote_volume": 52386.30807, "trades": 711, "taker_buy_base": 315344.2, "taker_buy_quote": 27005.81877 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0859, "high": 0.0866, "low": 0.0855, "close": 0.0864, "volume": 395924.4, "close_time": 1772906399999, "quote_volume": 34017.25095, "trades": 522, "taker_buy_base": 185199.3, "taker_buy_quote": 15920.02966 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0865, "high": 0.0865, "low": 0.086, "close": 0.086, "volume": 209385.4, "close_time": 1772909999999, "quote_volume": 18061.42556, "trades": 295, "taker_buy_base": 60344.5, "taker_buy_quote": 5211.43911 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.086, "high": 0.0861, "low": 0.0851, "close": 0.0854, "volume": 581372.8, "close_time": 1772913599999, "quote_volume": 49685.55755, "trades": 915, "taker_buy_base": 269540.9, "taker_buy_quote": 23033.86187 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0855, "high": 0.0856, "low": 0.085, "close": 0.0853, "volume": 110734.0, "close_time": 1772917199999, "quote_volume": 9433.70727, "trades": 161, "taker_buy_base": 24407.7, "taker_buy_quote": 2081.83713 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0842, "close": 0.0844, "volume": 295785.8, "close_time": 1772920799999, "quote_volume": 25085.68554, "trades": 448, "taker_buy_base": 53907.4, "taker_buy_quote": 4577.24605 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0845, "high": 0.0846, "low": 0.0826, "close": 0.083, "volume": 978119.6, "close_time": 1772924399999, "quote_volume": 81695.17732, "trades": 1016, "taker_buy_base": 289131.1, "taker_buy_quote": 24142.93141 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.083, "high": 0.083, "low": 0.082, "close": 0.0825, "volume": 887925.1, "close_time": 1772927999999, "quote_volume": 73164.9555, "trades": 810, "taker_buy_base": 233981.1, "taker_buy_quote": 19284.61778 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0826, "high": 0.083, "low": 0.0822, "close": 0.0828, "volume": 788197.1, "close_time": 1772931599999, "quote_volume": 64975.74935, "trades": 1135, "taker_buy_base": 144997.6, "taker_buy_quote": 11970.59106 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0827, "high": 0.0846, "low": 0.0825, "close": 0.084, "volume": 5072591.3, "close_time": 1772935199999, "quote_volume": 425655.2546, "trades": 6160, "taker_buy_base": 941822.1, "taker_buy_quote": 78953.54282 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0841, "high": 0.0852, "low": 0.0825, "close": 0.0849, "volume": 2404130.9, "close_time": 1772938799999, "quote_volume": 200913.26702, "trades": 4283, "taker_buy_base": 669008.0, "taker_buy_quote": 56185.72811 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0841, "close": 0.0848, "volume": 550391.0, "close_time": 1772942399999, "quote_volume": 46595.42321, "trades": 937, "taker_buy_base": 263602.7, "taker_buy_quote": 22302.77847 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0842, "close": 0.0843, "volume": 365842.6, "close_time": 1772945999999, "quote_volume": 30959.52633, "trades": 1034, "taker_buy_base": 248105.9, "taker_buy_quote": 20996.13813 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0844, "high": 0.0847, "low": 0.0843, "close": 0.0844, "volume": 130456.1, "close_time": 1772949599999, "quote_volume": 11019.80192, "trades": 269, "taker_buy_base": 88600.5, "taker_buy_quote": 7484.10675 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0843, "high": 0.0848, "low": 0.0839, "close": 0.0841, "volume": 183426.3, "close_time": 1772953199999, "quote_volume": 15483.43544, "trades": 425, "taker_buy_base": 128851.1, "taker_buy_quote": 10875.75763 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0842, "high": 0.0845, "low": 0.0835, "close": 0.0837, "volume": 332001.3, "close_time": 1772956799999, "quote_volume": 27906.74947, "trades": 720, "taker_buy_base": 165656.8, "taker_buy_quote": 13934.22573 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0837, "high": 0.0842, "low": 0.0837, "close": 0.0841, "volume": 117077.8, "close_time": 1772960399999, "quote_volume": 9834.82874, "trades": 314, "taker_buy_base": 76261.5, "taker_buy_quote": 6406.58814 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0841, "high": 0.0847, "low": 0.084, "close": 0.0845, "volume": 109627.6, "close_time": 1772963999999, "quote_volume": 9249.51832, "trades": 257, "taker_buy_base": 52287.6, "taker_buy_quote": 4410.67712 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0845, "high": 0.0846, "low": 0.084, "close": 0.0845, "volume": 78168.1, "close_time": 1772967599999, "quote_volume": 6585.11446, "trades": 151, "taker_buy_base": 35788.1, "taker_buy_quote": 3013.71544 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0834, "close": 0.0837, "volume": 107308.5, "close_time": 1772971199999, "quote_volume": 9007.49364, "trades": 167, "taker_buy_base": 60253.6, "taker_buy_quote": 5061.90655 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0837, "high": 0.086, "low": 0.0837, "close": 0.0854, "volume": 852612.6, "close_time": 1772974799999, "quote_volume": 72351.21662, "trades": 1065, "taker_buy_base": 427040.6, "taker_buy_quote": 36258.28806 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0855, "high": 0.0863, "low": 0.0853, "close": 0.0859, "volume": 959059.1, "close_time": 1772978399999, "quote_volume": 82378.85668, "trades": 821, "taker_buy_base": 534622.3, "taker_buy_quote": 45900.57012 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0859, "high": 0.0865, "low": 0.0855, "close": 0.0863, "volume": 526522.6, "close_time": 1772981999999, "quote_volume": 45240.70885, "trades": 620, "taker_buy_base": 333417.5, "taker_buy_quote": 28638.10022 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0862, "high": 0.0868, "low": 0.0845, "close": 0.0845, "volume": 1333488.7, "close_time": 1772985599999, "quote_volume": 114161.79163, "trades": 1477, "taker_buy_base": 554314.9, "taker_buy_quote": 47455.77222 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0846, "high": 0.0849, "low": 0.0833, "close": 0.0835, "volume": 1641568.4, "close_time": 1772989199999, "quote_volume": 138167.90358, "trades": 1220, "taker_buy_base": 703867.8, "taker_buy_quote": 59224.48564 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0835, "high": 0.0847, "low": 0.0835, "close": 0.0842, "volume": 134614.1, "close_time": 1772992799999, "quote_volume": 11298.40568, "trades": 287, "taker_buy_base": 87979.8, "taker_buy_quote": 7385.03635 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0842, "high": 0.085, "low": 0.0842, "close": 0.0847, "volume": 202511.2, "close_time": 1772996399999, "quote_volume": 17142.61539, "trades": 311, "taker_buy_base": 77947.7, "taker_buy_quote": 6600.16128 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0846, "high": 0.0852, "low": 0.0841, "close": 0.085, "volume": 516933.8, "close_time": 1772999999999, "quote_volume": 43792.74475, "trades": 478, "taker_buy_base": 231695.0, "taker_buy_quote": 19622.01877 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0842, "close": 0.0843, "volume": 112929.1, "close_time": 1773003599999, "quote_volume": 9590.17909, "trades": 164, "taker_buy_base": 37245.6, "taker_buy_quote": 3163.50206 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0843, "high": 0.0847, "low": 0.0841, "close": 0.0847, "volume": 311277.9, "close_time": 1773007199999, "quote_volume": 26241.6667, "trades": 324, "taker_buy_base": 170945.4, "taker_buy_quote": 14410.54014 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0847, "high": 0.085, "low": 0.0838, "close": 0.0844, "volume": 714566.3, "close_time": 1773010799999, "quote_volume": 60246.1417, "trades": 825, "taker_buy_base": 367248.3, "taker_buy_quote": 30957.7619 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0844, "high": 0.0847, "low": 0.0836, "close": 0.0837, "volume": 336121.5, "close_time": 1773014399999, "quote_volume": 28285.5161, "trades": 307, "taker_buy_base": 183226.2, "taker_buy_quote": 15419.89215 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0836, "high": 0.0849, "low": 0.0836, "close": 0.0838, "volume": 447373.6, "close_time": 1773017999999, "quote_volume": 37654.92051, "trades": 513, "taker_buy_base": 237254.5, "taker_buy_quote": 19962.66904 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0832, "close": 0.0834, "volume": 417123.9, "close_time": 1773021599999, "quote_volume": 34803.83614, "trades": 481, "taker_buy_base": 234095.8, "taker_buy_quote": 19532.78872 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0834, "high": 0.0839, "low": 0.083, "close": 0.0836, "volume": 336014.0, "close_time": 1773025199999, "quote_volume": 28026.10205, "trades": 255, "taker_buy_base": 225710.9, "taker_buy_quote": 18828.39962 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0836, "high": 0.0849, "low": 0.0836, "close": 0.0842, "volume": 510485.1, "close_time": 1773028799999, "quote_volume": 42903.13149, "trades": 545, "taker_buy_base": 334981.0, "taker_buy_quote": 28138.45545 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0842, "high": 0.085, "low": 0.0841, "close": 0.0847, "volume": 276705.4, "close_time": 1773032399999, "quote_volume": 23399.22396, "trades": 312, "taker_buy_base": 90989.4, "taker_buy_quote": 7684.94896 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0846, "high": 0.0857, "low": 0.0844, "close": 0.0853, "volume": 247992.8, "close_time": 1773035999999, "quote_volume": 21139.79795, "trades": 252, "taker_buy_base": 77771.5, "taker_buy_quote": 6625.69986 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0842, "close": 0.0843, "volume": 186380.5, "close_time": 1773039599999, "quote_volume": 15811.25246, "trades": 185, "taker_buy_base": 82159.3, "taker_buy_quote": 6977.91581 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0842, "high": 0.0847, "low": 0.0833, "close": 0.0845, "volume": 503382.5, "close_time": 1773043199999, "quote_volume": 42206.50175, "trades": 341, "taker_buy_base": 249487.8, "taker_buy_quote": 20945.45595 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0845, "high": 0.0856, "low": 0.0845, "close": 0.0854, "volume": 246406.3, "close_time": 1773046799999, "quote_volume": 20989.91939, "trades": 159, "taker_buy_base": 179016.7, "taker_buy_quote": 15261.69362 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0853, "high": 0.0863, "low": 0.0851, "close": 0.0857, "volume": 336451.7, "close_time": 1773050399999, "quote_volume": 28840.5799, "trades": 265, "taker_buy_base": 211086.5, "taker_buy_quote": 18076.33738 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0858, "high": 0.087, "low": 0.0857, "close": 0.087, "volume": 117597.3, "close_time": 1773053999999, "quote_volume": 10149.04168, "trades": 118, "taker_buy_base": 59993.9, "taker_buy_quote": 5173.21146 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0869, "high": 0.0879, "low": 0.0862, "close": 0.0864, "volume": 1166921.5, "close_time": 1773057599999, "quote_volume": 101276.87906, "trades": 1023, "taker_buy_base": 554136.9, "taker_buy_quote": 48116.48659 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0864, "high": 0.0869, "low": 0.0855, "close": 0.086, "volume": 817795.8, "close_time": 1773061199999, "quote_volume": 70413.38919, "trades": 535, "taker_buy_base": 302799.8, "taker_buy_quote": 26071.03332 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.086, "high": 0.0865, "low": 0.0856, "close": 0.0857, "volume": 816571.9, "close_time": 1773064799999, "quote_volume": 70303.24121, "trades": 536, "taker_buy_base": 294416.1, "taker_buy_quote": 25337.98822 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0857, "high": 0.0866, "low": 0.0853, "close": 0.0857, "volume": 419397.9, "close_time": 1773068399999, "quote_volume": 36018.75698, "trades": 484, "taker_buy_base": 203530.8, "taker_buy_quote": 17454.99752 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0858, "high": 0.0867, "low": 0.0858, "close": 0.0861, "volume": 310112.9, "close_time": 1773071999999, "quote_volume": 26776.99312, "trades": 444, "taker_buy_base": 193645.3, "taker_buy_quote": 16719.83777 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0863, "high": 0.0866, "low": 0.0859, "close": 0.0861, "volume": 98560.2, "close_time": 1773075599999, "quote_volume": 8502.93144, "trades": 171, "taker_buy_base": 58060.7, "taker_buy_quote": 5007.3308 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0862, "high": 0.0871, "low": 0.086, "close": 0.0868, "volume": 590316.7, "close_time": 1773079199999, "quote_volume": 51184.42953, "trades": 340, "taker_buy_base": 435599.9, "taker_buy_quote": 37765.37224 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0868, "high": 0.0871, "low": 0.086, "close": 0.0866, "volume": 684365.7, "close_time": 1773082799999, "quote_volume": 59196.55357, "trades": 552, "taker_buy_base": 247221.4, "taker_buy_quote": 21386.83519 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0868, "high": 0.0872, "low": 0.0866, "close": 0.0867, "volume": 247474.4, "close_time": 1773086399999, "quote_volume": 21516.24648, "trades": 475, "taker_buy_base": 111706.0, "taker_buy_quote": 9714.43638 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0868, "high": 0.0881, "low": 0.0866, "close": 0.0878, "volume": 673661.6, "close_time": 1773089999999, "quote_volume": 58974.06798, "trades": 604, "taker_buy_base": 403585.9, "taker_buy_quote": 35317.64851 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0879, "high": 0.0889, "low": 0.0879, "close": 0.0888, "volume": 147146.9, "close_time": 1773093599999, "quote_volume": 13003.75067, "trades": 297, "taker_buy_base": 41431.2, "taker_buy_quote": 3662.17829 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0888, "high": 0.0888, "low": 0.087, "close": 0.0871, "volume": 117874.2, "close_time": 1773097199999, "quote_volume": 10348.77108, "trades": 221, "taker_buy_base": 42851.4, "taker_buy_quote": 3751.54634 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0872, "high": 0.0876, "low": 0.0869, "close": 0.0876, "volume": 219030.8, "close_time": 1773100799999, "quote_volume": 19106.75049, "trades": 366, "taker_buy_base": 159393.9, "taker_buy_quote": 13905.12668 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0875, "high": 0.0898, "low": 0.0872, "close": 0.0885, "volume": 572824.7, "close_time": 1773104399999, "quote_volume": 50815.53515, "trades": 1369, "taker_buy_base": 286465.5, "taker_buy_quote": 25371.39356 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0884, "high": 0.0888, "low": 0.0881, "close": 0.0887, "volume": 312452.2, "close_time": 1773107999999, "quote_volume": 27660.77928, "trades": 651, "taker_buy_base": 172023.4, "taker_buy_quote": 15235.26404 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0887, "high": 0.0895, "low": 0.088, "close": 0.0885, "volume": 682165.4, "close_time": 1773111599999, "quote_volume": 60673.99185, "trades": 1253, "taker_buy_base": 368492.8, "taker_buy_quote": 32795.51732 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0886, "high": 0.089, "low": 0.088, "close": 0.0882, "volume": 203043.7, "close_time": 1773115199999, "quote_volume": 17978.35591, "trades": 420, "taker_buy_base": 124347.3, "taker_buy_quote": 11011.93537 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0882, "high": 0.0884, "low": 0.0869, "close": 0.0873, "volume": 691238.6, "close_time": 1773118799999, "quote_volume": 60440.27425, "trades": 1132, "taker_buy_base": 351068.0, "taker_buy_quote": 30671.49188 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0874, "high": 0.0877, "low": 0.0867, "close": 0.0868, "volume": 269614.1, "close_time": 1773122399999, "quote_volume": 23484.29698, "trades": 418, "taker_buy_base": 97421.2, "taker_buy_quote": 8489.55112 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0869, "high": 0.087, "low": 0.0864, "close": 0.0869, "volume": 107941.5, "close_time": 1773125999999, "quote_volume": 9364.023, "trades": 227, "taker_buy_base": 40316.5, "taker_buy_quote": 3498.45688 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0868, "high": 0.0872, "low": 0.0867, "close": 0.0868, "volume": 194706.4, "close_time": 1773129599999, "quote_volume": 16931.40343, "trades": 334, "taker_buy_base": 114160.1, "taker_buy_quote": 9929.65665 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0868, "high": 0.087, "low": 0.0863, "close": 0.0867, "volume": 491826.7, "close_time": 1773133199999, "quote_volume": 42670.58394, "trades": 557, "taker_buy_base": 144294.3, "taker_buy_quote": 12516.21845 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0868, "high": 0.0869, "low": 0.0864, "close": 0.0867, "volume": 105144.2, "close_time": 1773136799999, "quote_volume": 9103.38708, "trades": 149, "taker_buy_base": 57469.1, "taker_buy_quote": 4977.92595 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0857, "close": 0.0859, "volume": 327776.3, "close_time": 1773140399999, "quote_volume": 28226.4288, "trades": 380, "taker_buy_base": 120744.0, "taker_buy_quote": 10394.37463 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.086, "high": 0.086, "low": 0.0848, "close": 0.086, "volume": 1451620.8, "close_time": 1773143999999, "quote_volume": 124046.44923, "trades": 1670, "taker_buy_base": 703193.3, "taker_buy_quote": 60163.25846 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.086, "high": 0.086, "low": 0.0855, "close": 0.0857, "volume": 188262.5, "close_time": 1773147599999, "quote_volume": 16127.30484, "trades": 169, "taker_buy_base": 45586.9, "taker_buy_quote": 3904.97056 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0858, "high": 0.0863, "low": 0.0852, "close": 0.086, "volume": 572997.4, "close_time": 1773151199999, "quote_volume": 49209.10221, "trades": 639, "taker_buy_base": 270822.0, "taker_buy_quote": 23254.48044 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0861, "high": 0.087, "low": 0.0856, "close": 0.0867, "volume": 639643.3, "close_time": 1773154799999, "quote_volume": 55198.97842, "trades": 905, "taker_buy_base": 308799.5, "taker_buy_quote": 26645.41238 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0868, "high": 0.0879, "low": 0.0864, "close": 0.0874, "volume": 946299.9, "close_time": 1773158399999, "quote_volume": 82597.04453, "trades": 908, "taker_buy_base": 600315.9, "taker_buy_quote": 52435.99653 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0863, "close": 0.0863, "volume": 243489.6, "close_time": 1773161999999, "quote_volume": 21119.33832, "trades": 271, "taker_buy_base": 48336.0, "taker_buy_quote": 4191.52911 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0864, "high": 0.0868, "low": 0.0857, "close": 0.0862, "volume": 523294.5, "close_time": 1773165599999, "quote_volume": 45175.97828, "trades": 791, "taker_buy_base": 228012.7, "taker_buy_quote": 19681.19619 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0851, "close": 0.0852, "volume": 230952.1, "close_time": 1773169199999, "quote_volume": 19776.14374, "trades": 567, "taker_buy_base": 106556.6, "taker_buy_quote": 9125.70531 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0852, "high": 0.0856, "low": 0.0847, "close": 0.0853, "volume": 256455.2, "close_time": 1773172799999, "quote_volume": 21833.33754, "trades": 395, "taker_buy_base": 171568.8, "taker_buy_quote": 14610.19392 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0849, "close": 0.0851, "volume": 163703.9, "close_time": 1773176399999, "quote_volume": 13948.37742, "trades": 329, "taker_buy_base": 74128.6, "taker_buy_quote": 6317.04178 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0851, "high": 0.0853, "low": 0.0841, "close": 0.0842, "volume": 151552.5, "close_time": 1773179999999, "quote_volume": 12832.86685, "trades": 318, "taker_buy_base": 70128.3, "taker_buy_quote": 5944.85645 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0842, "high": 0.0845, "low": 0.084, "close": 0.0841, "volume": 132915.7, "close_time": 1773183599999, "quote_volume": 11181.8684, "trades": 241, "taker_buy_base": 60710.0, "taker_buy_quote": 5109.43671 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0842, "high": 0.0847, "low": 0.084, "close": 0.0846, "volume": 97392.1, "close_time": 1773187199999, "quote_volume": 8201.11885, "trades": 214, "taker_buy_base": 31368.1, "taker_buy_quote": 2647.13001 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0846, "high": 0.0851, "low": 0.0843, "close": 0.0844, "volume": 585445.8, "close_time": 1773190799999, "quote_volume": 49609.98443, "trades": 516, "taker_buy_base": 244659.1, "taker_buy_quote": 20730.14247 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0836, "close": 0.0839, "volume": 208690.1, "close_time": 1773194399999, "quote_volume": 17533.79291, "trades": 438, "taker_buy_base": 141791.2, "taker_buy_quote": 11910.34772 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0839, "high": 0.0842, "low": 0.0837, "close": 0.0841, "volume": 154261.0, "close_time": 1773197999999, "quote_volume": 12949.86001, "trades": 416, "taker_buy_base": 87701.1, "taker_buy_quote": 7363.37053 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0841, "high": 0.0854, "low": 0.0841, "close": 0.0844, "volume": 1004942.5, "close_time": 1773201599999, "quote_volume": 85169.34217, "trades": 1240, "taker_buy_base": 480051.6, "taker_buy_quote": 40674.3263 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0844, "high": 0.0846, "low": 0.0839, "close": 0.0846, "volume": 213091.7, "close_time": 1773205199999, "quote_volume": 17956.5981, "trades": 534, "taker_buy_base": 158631.9, "taker_buy_quote": 13368.73785 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0846, "high": 0.0852, "low": 0.0843, "close": 0.0851, "volume": 427320.8, "close_time": 1773208799999, "quote_volume": 36209.38247, "trades": 610, "taker_buy_base": 249478.9, "taker_buy_quote": 21146.21255 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0849, "high": 0.0864, "low": 0.0847, "close": 0.0862, "volume": 860994.8, "close_time": 1773212399999, "quote_volume": 73654.30017, "trades": 994, "taker_buy_base": 670920.9, "taker_buy_quote": 57386.38273 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0859, "high": 0.0866, "low": 0.0859, "close": 0.086, "volume": 169112.6, "close_time": 1773215999999, "quote_volume": 14572.53161, "trades": 325, "taker_buy_base": 98290.6, "taker_buy_quote": 8473.54715 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.086, "high": 0.0861, "low": 0.0851, "close": 0.0853, "volume": 210942.4, "close_time": 1773219599999, "quote_volume": 18063.25316, "trades": 325, "taker_buy_base": 102463.7, "taker_buy_quote": 8780.63821 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0843, "close": 0.0847, "volume": 701443.2, "close_time": 1773223199999, "quote_volume": 59385.13085, "trades": 676, "taker_buy_base": 248665.5, "taker_buy_quote": 21043.96136 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0846, "high": 0.0854, "low": 0.0846, "close": 0.0849, "volume": 307786.2, "close_time": 1773226799999, "quote_volume": 26150.20574, "trades": 423, "taker_buy_base": 234945.8, "taker_buy_quote": 19957.27821 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0849, "high": 0.0854, "low": 0.0845, "close": 0.0852, "volume": 885437.3, "close_time": 1773230399999, "quote_volume": 75271.4296, "trades": 1190, "taker_buy_base": 418608.7, "taker_buy_quote": 35583.29167 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0851, "high": 0.086, "low": 0.085, "close": 0.0852, "volume": 542211.6, "close_time": 1773233999999, "quote_volume": 46335.83123, "trades": 422, "taker_buy_base": 324228.7, "taker_buy_quote": 27753.85205 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0854, "high": 0.0858, "low": 0.0848, "close": 0.0852, "volume": 196102.8, "close_time": 1773237599999, "quote_volume": 16742.66039, "trades": 228, "taker_buy_base": 104798.2, "taker_buy_quote": 8946.11546 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0853, "high": 0.0856, "low": 0.0851, "close": 0.0853, "volume": 210300.5, "close_time": 1773241199999, "quote_volume": 17960.75961, "trades": 295, "taker_buy_base": 126928.8, "taker_buy_quote": 10840.42967 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0853, "high": 0.0859, "low": 0.085, "close": 0.0853, "volume": 433461.3, "close_time": 1773244799999, "quote_volume": 37013.90989, "trades": 820, "taker_buy_base": 265995.1, "taker_buy_quote": 22717.54694 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0853, "high": 0.0854, "low": 0.0849, "close": 0.0849, "volume": 210193.2, "close_time": 1773248399999, "quote_volume": 17900.5063, "trades": 276, "taker_buy_base": 111180.1, "taker_buy_quote": 9469.23329 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.085, "high": 0.0855, "low": 0.0842, "close": 0.085, "volume": 983392.4, "close_time": 1773251999999, "quote_volume": 83567.60534, "trades": 800, "taker_buy_base": 617099.1, "taker_buy_quote": 52433.14801 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0849, "high": 0.0856, "low": 0.0847, "close": 0.0852, "volume": 517851.7, "close_time": 1773255599999, "quote_volume": 44170.66969, "trades": 571, "taker_buy_base": 233349.5, "taker_buy_quote": 19912.32512 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0848, "close": 0.0848, "volume": 240614.2, "close_time": 1773259199999, "quote_volume": 20479.55589, "trades": 463, "taker_buy_base": 110830.9, "taker_buy_quote": 9433.09686 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0848, "high": 0.0849, "low": 0.0842, "close": 0.0843, "volume": 118926.4, "close_time": 1773262799999, "quote_volume": 10044.4212, "trades": 169, "taker_buy_base": 40046.9, "taker_buy_quote": 3381.10274 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0837, "close": 0.084, "volume": 468358.9, "close_time": 1773266399999, "quote_volume": 39368.79899, "trades": 186, "taker_buy_base": 129703.3, "taker_buy_quote": 10906.82231 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.084, "high": 0.084, "low": 0.0826, "close": 0.0829, "volume": 436862.8, "close_time": 1773269999999, "quote_volume": 36321.95353, "trades": 558, "taker_buy_base": 222349.1, "taker_buy_quote": 18488.14141 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.083, "high": 0.0832, "low": 0.0821, "close": 0.0824, "volume": 251784.6, "close_time": 1773273599999, "quote_volume": 20826.16023, "trades": 342, "taker_buy_base": 132570.8, "taker_buy_quote": 10977.64556 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0824, "high": 0.0835, "low": 0.0823, "close": 0.0827, "volume": 779765.3, "close_time": 1773277199999, "quote_volume": 64582.33029, "trades": 753, "taker_buy_base": 564139.3, "taker_buy_quote": 46709.08761 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0828, "high": 0.0832, "low": 0.0822, "close": 0.0823, "volume": 587210.3, "close_time": 1773280799999, "quote_volume": 48602.43424, "trades": 659, "taker_buy_base": 238223.8, "taker_buy_quote": 19734.02498 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0823, "high": 0.0824, "low": 0.0817, "close": 0.0821, "volume": 2448138.1, "close_time": 1773284399999, "quote_volume": 200752.01023, "trades": 981, "taker_buy_base": 376853.2, "taker_buy_quote": 30899.16928 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.082, "high": 0.0821, "low": 0.0802, "close": 0.0804, "volume": 785030.4, "close_time": 1773287999999, "quote_volume": 63553.24812, "trades": 1227, "taker_buy_base": 513476.3, "taker_buy_quote": 41535.10595 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0805, "high": 0.0806, "low": 0.0789, "close": 0.0801, "volume": 1076353.6, "close_time": 1773291599999, "quote_volume": 85827.67159, "trades": 2226, "taker_buy_base": 633466.6, "taker_buy_quote": 50521.07237 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0802, "high": 0.0804, "low": 0.0796, "close": 0.0803, "volume": 323547.6, "close_time": 1773295199999, "quote_volume": 25907.92648, "trades": 666, "taker_buy_base": 216102.9, "taker_buy_quote": 17305.00736 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0804, "high": 0.0817, "low": 0.08, "close": 0.0812, "volume": 1025424.9, "close_time": 1773298799999, "quote_volume": 82984.80448, "trades": 1672, "taker_buy_base": 643872.8, "taker_buy_quote": 52117.36723 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0811, "high": 0.0822, "low": 0.081, "close": 0.082, "volume": 821266.7, "close_time": 1773302399999, "quote_volume": 67086.28141, "trades": 1393, "taker_buy_base": 546664.2, "taker_buy_quote": 44641.40425 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.082, "high": 0.0832, "low": 0.0816, "close": 0.0829, "volume": 1579926.1, "close_time": 1773305999999, "quote_volume": 130263.91863, "trades": 2879, "taker_buy_base": 905990.1, "taker_buy_quote": 74697.04853 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.083, "high": 0.0832, "low": 0.0815, "close": 0.0817, "volume": 609204.6, "close_time": 1773309599999, "quote_volume": 50209.09044, "trades": 1344, "taker_buy_base": 254421.5, "taker_buy_quote": 20998.09566 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0816, "high": 0.0826, "low": 0.0813, "close": 0.0824, "volume": 696378.4, "close_time": 1773313199999, "quote_volume": 57061.32654, "trades": 1090, "taker_buy_base": 408840.2, "taker_buy_quote": 33506.65073 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0819, "close": 0.0825, "volume": 418943.3, "close_time": 1773316799999, "quote_volume": 34502.49586, "trades": 542, "taker_buy_base": 208938.1, "taker_buy_quote": 17225.99184 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0824, "high": 0.0834, "low": 0.082, "close": 0.0831, "volume": 428494.3, "close_time": 1773320399999, "quote_volume": 35467.86552, "trades": 483, "taker_buy_base": 296493.2, "taker_buy_quote": 24571.85979 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.083, "high": 0.083, "low": 0.0813, "close": 0.0815, "volume": 755784.2, "close_time": 1773323999999, "quote_volume": 61983.25235, "trades": 1124, "taker_buy_base": 329564.6, "taker_buy_quote": 27005.26181 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0815, "high": 0.082, "low": 0.0811, "close": 0.0816, "volume": 788392.8, "close_time": 1773327599999, "quote_volume": 64376.58656, "trades": 773, "taker_buy_base": 548754.4, "taker_buy_quote": 44825.13823 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0817, "high": 0.0819, "low": 0.081, "close": 0.0811, "volume": 550421.2, "close_time": 1773331199999, "quote_volume": 44798.70002, "trades": 734, "taker_buy_base": 274403.0, "taker_buy_quote": 22336.67586 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0811, "high": 0.0824, "low": 0.0807, "close": 0.0815, "volume": 722643.2, "close_time": 1773334799999, "quote_volume": 58921.7395, "trades": 1120, "taker_buy_base": 396352.1, "taker_buy_quote": 32330.83929 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0815, "high": 0.0818, "low": 0.0812, "close": 0.0815, "volume": 260721.7, "close_time": 1773338399999, "quote_volume": 21263.09261, "trades": 320, "taker_buy_base": 122814.5, "taker_buy_quote": 10010.82203 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0814, "high": 0.0824, "low": 0.0813, "close": 0.0819, "volume": 316838.9, "close_time": 1773341999999, "quote_volume": 25975.00792, "trades": 445, "taker_buy_base": 224907.9, "taker_buy_quote": 18434.27829 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0819, "high": 0.0822, "low": 0.0815, "close": 0.0818, "volume": 197931.6, "close_time": 1773345599999, "quote_volume": 16217.51226, "trades": 398, "taker_buy_base": 124120.2, "taker_buy_quote": 10168.35538 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0806, "close": 0.0807, "volume": 894111.3, "close_time": 1773349199999, "quote_volume": 72648.43539, "trades": 666, "taker_buy_base": 453216.6, "taker_buy_quote": 36846.17926 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0807, "high": 0.0808, "low": 0.08, "close": 0.08, "volume": 199025.0, "close_time": 1773352799999, "quote_volume": 15992.43258, "trades": 341, "taker_buy_base": 88793.9, "taker_buy_quote": 7128.3763 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.08, "high": 0.0801, "low": 0.0794, "close": 0.0801, "volume": 200895.8, "close_time": 1773356399999, "quote_volume": 16026.05968, "trades": 413, "taker_buy_base": 105344.6, "taker_buy_quote": 8404.28403 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0802, "high": 0.0805, "low": 0.0795, "close": 0.0797, "volume": 192246.7, "close_time": 1773359999999, "quote_volume": 15365.98428, "trades": 262, "taker_buy_base": 70272.0, "taker_buy_quote": 5618.10716 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0797, "high": 0.0811, "low": 0.0796, "close": 0.08, "volume": 847196.1, "close_time": 1773363599999, "quote_volume": 68210.1332, "trades": 555, "taker_buy_base": 361165.0, "taker_buy_quote": 29029.11594 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0801, "high": 0.0804, "low": 0.0796, "close": 0.0801, "volume": 686015.5, "close_time": 1773367199999, "quote_volume": 54845.32967, "trades": 422, "taker_buy_base": 215181.4, "taker_buy_quote": 17215.11086 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.08, "high": 0.0804, "low": 0.0798, "close": 0.0804, "volume": 279027.0, "close_time": 1773370799999, "quote_volume": 22368.38958, "trades": 246, "taker_buy_base": 140623.1, "taker_buy_quote": 11279.92444 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0803, "high": 0.081, "low": 0.0801, "close": 0.0806, "volume": 495536.3, "close_time": 1773374399999, "quote_volume": 39942.10318, "trades": 577, "taker_buy_base": 319016.1, "taker_buy_quote": 25731.47464 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0806, "high": 0.0808, "low": 0.0804, "close": 0.0806, "volume": 174871.6, "close_time": 1773377999999, "quote_volume": 14096.29691, "trades": 194, "taker_buy_base": 35816.8, "taker_buy_quote": 2888.51603 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0806, "high": 0.0807, "low": 0.0801, "close": 0.0803, "volume": 382350.4, "close_time": 1773381599999, "quote_volume": 30726.50741, "trades": 563, "taker_buy_base": 145429.9, "taker_buy_quote": 11693.22903 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0803, "high": 0.0804, "low": 0.0794, "close": 0.08, "volume": 688098.6, "close_time": 1773385199999, "quote_volume": 54917.35101, "trades": 442, "taker_buy_base": 286220.5, "taker_buy_quote": 22863.34418 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.08, "high": 0.0808, "low": 0.0799, "close": 0.0803, "volume": 203647.2, "close_time": 1773388799999, "quote_volume": 16398.32043, "trades": 392, "taker_buy_base": 104647.2, "taker_buy_quote": 8430.13194 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0797, "close": 0.0801, "volume": 309932.0, "close_time": 1773392399999, "quote_volume": 24852.792, "trades": 281, "taker_buy_base": 179283.5, "taker_buy_quote": 14390.06237 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.08, "high": 0.0812, "low": 0.08, "close": 0.0807, "volume": 389436.1, "close_time": 1773395999999, "quote_volume": 31473.45567, "trades": 441, "taker_buy_base": 249177.2, "taker_buy_quote": 20131.18324 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0807, "high": 0.0811, "low": 0.0801, "close": 0.081, "volume": 712835.0, "close_time": 1773399599999, "quote_volume": 57510.45464, "trades": 671, "taker_buy_base": 192006.7, "taker_buy_quote": 15502.4065 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.081, "high": 0.0815, "low": 0.0806, "close": 0.0813, "volume": 484784.1, "close_time": 1773403199999, "quote_volume": 39286.18815, "trades": 532, "taker_buy_base": 215703.7, "taker_buy_quote": 17480.88346 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0813, "high": 0.0821, "low": 0.0811, "close": 0.0818, "volume": 382440.4, "close_time": 1773406799999, "quote_volume": 31238.90785, "trades": 483, "taker_buy_base": 274522.6, "taker_buy_quote": 22414.99209 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0818, "high": 0.084, "low": 0.0816, "close": 0.0829, "volume": 1978978.2, "close_time": 1773410399999, "quote_volume": 164069.49899, "trades": 2039, "taker_buy_base": 977253.2, "taker_buy_quote": 81028.18522 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.083, "high": 0.0834, "low": 0.0812, "close": 0.0817, "volume": 790304.8, "close_time": 1773413999999, "quote_volume": 65048.57386, "trades": 1023, "taker_buy_base": 380569.3, "taker_buy_quote": 31309.60217 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0818, "high": 0.0828, "low": 0.0807, "close": 0.081, "volume": 1165892.9, "close_time": 1773417599999, "quote_volume": 95395.40235, "trades": 858, "taker_buy_base": 444552.8, "taker_buy_quote": 36326.19236 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.081, "high": 0.0817, "low": 0.0804, "close": 0.0813, "volume": 792656.7, "close_time": 1773421199999, "quote_volume": 64376.47381, "trades": 655, "taker_buy_base": 349073.3, "taker_buy_quote": 28326.45877 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0812, "high": 0.0822, "low": 0.0808, "close": 0.0812, "volume": 1160435.1, "close_time": 1773424799999, "quote_volume": 94762.72511, "trades": 1362, "taker_buy_base": 583116.8, "taker_buy_quote": 47630.47474 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0812, "high": 0.0817, "low": 0.0812, "close": 0.0813, "volume": 161695.7, "close_time": 1773428399999, "quote_volume": 13166.77467, "trades": 291, "taker_buy_base": 71397.9, "taker_buy_quote": 5815.10254 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0814, "high": 0.0818, "low": 0.0803, "close": 0.0806, "volume": 235663.6, "close_time": 1773431999999, "quote_volume": 19073.25697, "trades": 532, "taker_buy_base": 91662.9, "taker_buy_quote": 7408.34815 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0805, "high": 0.0808, "low": 0.0803, "close": 0.0806, "volume": 301463.4, "close_time": 1773435599999, "quote_volume": 24288.74471, "trades": 409, "taker_buy_base": 160410.2, "taker_buy_quote": 12929.11935 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0807, "high": 0.0812, "low": 0.0802, "close": 0.0806, "volume": 428528.5, "close_time": 1773439199999, "quote_volume": 34578.08109, "trades": 319, "taker_buy_base": 195109.6, "taker_buy_quote": 15756.99631 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0796, "close": 0.0799, "volume": 339458.7, "close_time": 1773442799999, "quote_volume": 27127.54454, "trades": 309, "taker_buy_base": 130899.4, "taker_buy_quote": 10472.87284 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0799, "high": 0.0814, "low": 0.0796, "close": 0.0804, "volume": 816295.0, "close_time": 1773446399999, "quote_volume": 65831.14979, "trades": 632, "taker_buy_base": 292980.0, "taker_buy_quote": 23652.92797 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0804, "high": 0.0808, "low": 0.0794, "close": 0.0799, "volume": 521266.6, "close_time": 1773449999999, "quote_volume": 41636.37038, "trades": 427, "taker_buy_base": 130651.5, "taker_buy_quote": 10444.38897 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0799, "high": 0.081, "low": 0.0799, "close": 0.0807, "volume": 588531.1, "close_time": 1773453599999, "quote_volume": 47364.26997, "trades": 795, "taker_buy_base": 148955.5, "taker_buy_quote": 11996.39366 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0806, "high": 0.081, "low": 0.0802, "close": 0.0802, "volume": 1057130.1, "close_time": 1773457199999, "quote_volume": 85133.50007, "trades": 3768, "taker_buy_base": 285965.8, "taker_buy_quote": 23057.9262 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0802, "high": 0.0814, "low": 0.0801, "close": 0.0809, "volume": 1850480.1, "close_time": 1773460799999, "quote_volume": 149345.95391, "trades": 6294, "taker_buy_base": 513044.6, "taker_buy_quote": 41448.15269 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.081, "high": 0.081, "low": 0.08, "close": 0.0801, "volume": 243020.6, "close_time": 1773464399999, "quote_volume": 19557.33898, "trades": 570, "taker_buy_base": 106926.3, "taker_buy_quote": 8610.73103 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0802, "high": 0.0804, "low": 0.0799, "close": 0.0801, "volume": 91827.8, "close_time": 1773467999999, "quote_volume": 7363.46611, "trades": 195, "taker_buy_base": 57657.3, "taker_buy_quote": 4624.0945 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0802, "high": 0.0803, "low": 0.0797, "close": 0.0801, "volume": 146967.2, "close_time": 1773471599999, "quote_volume": 11760.27653, "trades": 397, "taker_buy_base": 74557.2, "taker_buy_quote": 5967.60253 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0802, "high": 0.0804, "low": 0.0797, "close": 0.08, "volume": 98742.3, "close_time": 1773475199999, "quote_volume": 7900.69534, "trades": 233, "taker_buy_base": 34751.2, "taker_buy_quote": 2781.36354 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.08, "high": 0.0804, "low": 0.0798, "close": 0.0803, "volume": 121942.1, "close_time": 1773478799999, "quote_volume": 9755.99389, "trades": 266, "taker_buy_base": 28866.7, "taker_buy_quote": 2312.84819 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0803, "high": 0.0807, "low": 0.0799, "close": 0.0803, "volume": 518868.5, "close_time": 1773482399999, "quote_volume": 41651.20728, "trades": 821, "taker_buy_base": 184991.3, "taker_buy_quote": 14850.07655 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0802, "high": 0.0803, "low": 0.0798, "close": 0.0798, "volume": 143024.6, "close_time": 1773485999999, "quote_volume": 11435.85491, "trades": 359, "taker_buy_base": 43390.8, "taker_buy_quote": 3471.0002 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0798, "high": 0.0805, "low": 0.0796, "close": 0.0799, "volume": 444971.1, "close_time": 1773489599999, "quote_volume": 35609.49977, "trades": 682, "taker_buy_base": 173908.5, "taker_buy_quote": 13925.17796 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0799, "high": 0.0809, "low": 0.0798, "close": 0.0806, "volume": 490901.5, "close_time": 1773493199999, "quote_volume": 39523.61251, "trades": 859, "taker_buy_base": 270618.6, "taker_buy_quote": 21788.0074 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0803, "close": 0.0807, "volume": 195070.9, "close_time": 1773496799999, "quote_volume": 15733.65956, "trades": 501, "taker_buy_base": 49244.7, "taker_buy_quote": 3973.6493 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0806, "high": 0.0807, "low": 0.08, "close": 0.08, "volume": 118234.6, "close_time": 1773500399999, "quote_volume": 9496.04677, "trades": 314, "taker_buy_base": 34691.7, "taker_buy_quote": 2790.07639 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.08, "high": 0.08, "low": 0.0793, "close": 0.0795, "volume": 206291.4, "close_time": 1773503999999, "quote_volume": 16421.19943, "trades": 445, "taker_buy_base": 94132.0, "taker_buy_quote": 7491.69631 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0795, "high": 0.0813, "low": 0.0793, "close": 0.0809, "volume": 371231.6, "close_time": 1773507599999, "quote_volume": 29800.01281, "trades": 765, "taker_buy_base": 218035.5, "taker_buy_quote": 17519.35897 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0809, "high": 0.0814, "low": 0.0806, "close": 0.0808, "volume": 293679.6, "close_time": 1773511199999, "quote_volume": 23799.03168, "trades": 688, "taker_buy_base": 146598.8, "taker_buy_quote": 11879.85661 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0808, "high": 0.081, "low": 0.0804, "close": 0.0804, "volume": 278648.6, "close_time": 1773514799999, "quote_volume": 22472.56546, "trades": 668, "taker_buy_base": 125798.8, "taker_buy_quote": 10145.72643 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0796, "close": 0.0797, "volume": 207207.4, "close_time": 1773518399999, "quote_volume": 16539.71526, "trades": 451, "taker_buy_base": 54336.4, "taker_buy_quote": 4334.01738 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0797, "high": 0.0801, "low": 0.0796, "close": 0.0799, "volume": 122298.8, "close_time": 1773521999999, "quote_volume": 9770.03444, "trades": 166, "taker_buy_base": 42025.8, "taker_buy_quote": 3357.68561 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0799, "high": 0.0804, "low": 0.0799, "close": 0.0803, "volume": 88967.0, "close_time": 1773525599999, "quote_volume": 7128.58809, "trades": 266, "taker_buy_base": 41748.4, "taker_buy_quote": 3347.38726 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0803, "high": 0.0805, "low": 0.0801, "close": 0.0801, "volume": 58617.1, "close_time": 1773529199999, "quote_volume": 4707.63524, "trades": 196, "taker_buy_base": 15680.6, "taker_buy_quote": 1259.82178 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0801, "high": 0.0803, "low": 0.08, "close": 0.0801, "volume": 72910.3, "close_time": 1773532799999, "quote_volume": 5839.77121, "trades": 226, "taker_buy_base": 27192.2, "taker_buy_quote": 2177.76618 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0797, "close": 0.0799, "volume": 278194.3, "close_time": 1773536399999, "quote_volume": 22209.28364, "trades": 189, "taker_buy_base": 46727.1, "taker_buy_quote": 3733.17266 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0798, "high": 0.0803, "low": 0.0796, "close": 0.0801, "volume": 92352.4, "close_time": 1773539999999, "quote_volume": 7389.43017, "trades": 213, "taker_buy_base": 45843.7, "taker_buy_quote": 3669.2364 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0801, "high": 0.0804, "low": 0.08, "close": 0.0802, "volume": 165069.5, "close_time": 1773543599999, "quote_volume": 13241.54419, "trades": 283, "taker_buy_base": 84175.4, "taker_buy_quote": 6754.21065 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0801, "high": 0.0802, "low": 0.0795, "close": 0.0796, "volume": 162153.3, "close_time": 1773547199999, "quote_volume": 12961.89052, "trades": 177, "taker_buy_base": 64481.1, "taker_buy_quote": 5149.16054 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0797, "high": 0.0799, "low": 0.0795, "close": 0.0799, "volume": 125740.8, "close_time": 1773550799999, "quote_volume": 10022.55742, "trades": 220, "taker_buy_base": 41258.6, "taker_buy_quote": 3291.94243 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0798, "high": 0.0805, "low": 0.0798, "close": 0.0802, "volume": 238578.0, "close_time": 1773554399999, "quote_volume": 19131.54114, "trades": 445, "taker_buy_base": 111496.7, "taker_buy_quote": 8947.66094 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0802, "high": 0.0804, "low": 0.08, "close": 0.0802, "volume": 68826.8, "close_time": 1773557999999, "quote_volume": 5523.83311, "trades": 219, "taker_buy_base": 20067.1, "taker_buy_quote": 1611.24418 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0798, "close": 0.0799, "volume": 46525.2, "close_time": 1773561599999, "quote_volume": 3721.81593, "trades": 109, "taker_buy_base": 6485.9, "taker_buy_quote": 519.15062 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0799, "high": 0.0803, "low": 0.0798, "close": 0.0801, "volume": 115371.2, "close_time": 1773565199999, "quote_volume": 9237.06899, "trades": 244, "taker_buy_base": 69045.1, "taker_buy_quote": 5528.64017 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0801, "high": 0.0804, "low": 0.0799, "close": 0.0799, "volume": 72983.7, "close_time": 1773568799999, "quote_volume": 5848.08199, "trades": 219, "taker_buy_base": 27161.0, "taker_buy_quote": 2176.1596 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0799, "high": 0.0801, "low": 0.0798, "close": 0.08, "volume": 94950.1, "close_time": 1773572399999, "quote_volume": 7590.43704, "trades": 283, "taker_buy_base": 68091.8, "taker_buy_quote": 5443.56656 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.08, "high": 0.0806, "low": 0.0797, "close": 0.08, "volume": 879999.4, "close_time": 1773575999999, "quote_volume": 70504.7723, "trades": 390, "taker_buy_base": 397738.3, "taker_buy_quote": 31887.89466 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0799, "high": 0.0801, "low": 0.0796, "close": 0.0796, "volume": 233625.0, "close_time": 1773579599999, "quote_volume": 18667.19258, "trades": 386, "taker_buy_base": 74215.9, "taker_buy_quote": 5932.63383 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0796, "high": 0.0801, "low": 0.0794, "close": 0.0797, "volume": 308071.3, "close_time": 1773583199999, "quote_volume": 24547.18281, "trades": 379, "taker_buy_base": 195004.3, "taker_buy_quote": 15534.03405 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0798, "high": 0.0799, "low": 0.0795, "close": 0.0795, "volume": 65403.7, "close_time": 1773586799999, "quote_volume": 5211.45859, "trades": 142, "taker_buy_base": 42484.3, "taker_buy_quote": 3387.0912 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0795, "high": 0.0823, "low": 0.0792, "close": 0.0809, "volume": 3298829.9, "close_time": 1773590399999, "quote_volume": 267314.19591, "trades": 3477, "taker_buy_base": 1725578.7, "taker_buy_quote": 139610.63067 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0808, "high": 0.0818, "low": 0.0805, "close": 0.081, "volume": 1142387.0, "close_time": 1773593999999, "quote_volume": 92539.90137, "trades": 1740, "taker_buy_base": 500257.3, "taker_buy_quote": 40546.75793 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.081, "high": 0.082, "low": 0.0807, "close": 0.0815, "volume": 1140972.2, "close_time": 1773597599999, "quote_volume": 92774.85284, "trades": 1374, "taker_buy_base": 511629.4, "taker_buy_quote": 41558.58304 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0811, "close": 0.0813, "volume": 228618.5, "close_time": 1773601199999, "quote_volume": 18617.17746, "trades": 607, "taker_buy_base": 135495.9, "taker_buy_quote": 11036.857 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0807, "close": 0.0809, "volume": 300872.5, "close_time": 1773604799999, "quote_volume": 24371.52182, "trades": 386, "taker_buy_base": 120975.4, "taker_buy_quote": 9801.47164 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0808, "close": 0.0812, "volume": 118060.1, "close_time": 1773608399999, "quote_volume": 9558.50917, "trades": 267, "taker_buy_base": 64085.6, "taker_buy_quote": 5189.63799 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0811, "high": 0.0825, "low": 0.081, "close": 0.082, "volume": 427515.3, "close_time": 1773611999999, "quote_volume": 35027.65965, "trades": 1016, "taker_buy_base": 234977.1, "taker_buy_quote": 19248.00919 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.082, "high": 0.0825, "low": 0.0814, "close": 0.0818, "volume": 267490.0, "close_time": 1773615599999, "quote_volume": 21924.95007, "trades": 653, "taker_buy_base": 133463.5, "taker_buy_quote": 10944.50235 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0819, "high": 0.0823, "low": 0.081, "close": 0.0812, "volume": 462348.2, "close_time": 1773619199999, "quote_volume": 37757.51417, "trades": 683, "taker_buy_base": 187176.8, "taker_buy_quote": 15285.89273 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0812, "high": 0.0814, "low": 0.0809, "close": 0.0813, "volume": 397192.1, "close_time": 1773622799999, "quote_volume": 32232.3706, "trades": 978, "taker_buy_base": 225431.1, "taker_buy_quote": 18296.42503 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0814, "high": 0.0821, "low": 0.0812, "close": 0.082, "volume": 458826.2, "close_time": 1773626399999, "quote_volume": 37495.70101, "trades": 1137, "taker_buy_base": 310560.0, "taker_buy_quote": 25377.82097 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0819, "high": 0.0824, "low": 0.0813, "close": 0.0817, "volume": 975579.7, "close_time": 1773629999999, "quote_volume": 79860.24609, "trades": 1834, "taker_buy_base": 458322.2, "taker_buy_quote": 37542.50274 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0817, "high": 0.0823, "low": 0.0814, "close": 0.0819, "volume": 1137923.8, "close_time": 1773633599999, "quote_volume": 93065.31272, "trades": 3225, "taker_buy_base": 644715.2, "taker_buy_quote": 52745.98341 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0819, "high": 0.0822, "low": 0.0817, "close": 0.0818, "volume": 480893.4, "close_time": 1773637199999, "quote_volume": 39421.18098, "trades": 1053, "taker_buy_base": 289284.9, "taker_buy_quote": 23722.52603 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0818, "high": 0.0868, "low": 0.0814, "close": 0.0846, "volume": 6516403.7, "close_time": 1773640799999, "quote_volume": 551153.8537, "trades": 9140, "taker_buy_base": 3529033.5, "taker_buy_quote": 298445.66298 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0846, "high": 0.0849, "low": 0.083, "close": 0.084, "volume": 1463483.5, "close_time": 1773644399999, "quote_volume": 122615.55838, "trades": 2691, "taker_buy_base": 875938.6, "taker_buy_quote": 73399.67886 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.084, "high": 0.0846, "low": 0.083, "close": 0.0836, "volume": 1432989.0, "close_time": 1773647999999, "quote_volume": 119868.14061, "trades": 1585, "taker_buy_base": 657708.2, "taker_buy_quote": 55011.66676 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0836, "high": 0.0841, "low": 0.0832, "close": 0.0838, "volume": 409328.6, "close_time": 1773651599999, "quote_volume": 34248.8539, "trades": 661, "taker_buy_base": 223722.7, "taker_buy_quote": 18715.62011 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0839, "high": 0.0858, "low": 0.0839, "close": 0.0856, "volume": 1729714.6, "close_time": 1773655199999, "quote_volume": 147056.57985, "trades": 2500, "taker_buy_base": 847846.7, "taker_buy_quote": 72119.87293 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0855, "high": 0.0861, "low": 0.0848, "close": 0.085, "volume": 669029.8, "close_time": 1773658799999, "quote_volume": 57270.00645, "trades": 1121, "taker_buy_base": 345206.8, "taker_buy_quote": 29560.01083 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0851, "high": 0.0891, "low": 0.085, "close": 0.0883, "volume": 7331608.1, "close_time": 1773662399999, "quote_volume": 644358.2513, "trades": 7222, "taker_buy_base": 4243007.3, "taker_buy_quote": 372635.50952 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0883, "high": 0.0942, "low": 0.0879, "close": 0.0908, "volume": 12538570.2, "close_time": 1773665999999, "quote_volume": 1140412.25898, "trades": 12468, "taker_buy_base": 6941063.9, "taker_buy_quote": 631999.46617 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0909, "high": 0.0933, "low": 0.0886, "close": 0.0909, "volume": 7872625.4, "close_time": 1773669599999, "quote_volume": 715340.77577, "trades": 8120, "taker_buy_base": 3454076.8, "taker_buy_quote": 313832.41965 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.091, "high": 0.0916, "low": 0.0899, "close": 0.0912, "volume": 2913001.1, "close_time": 1773673199999, "quote_volume": 264199.19148, "trades": 4001, "taker_buy_base": 1378528.2, "taker_buy_quote": 125118.87396 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0914, "high": 0.0932, "low": 0.0906, "close": 0.0914, "volume": 3165392.0, "close_time": 1773676799999, "quote_volume": 290838.0974, "trades": 3757, "taker_buy_base": 1525401.4, "taker_buy_quote": 140273.35811 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0916, "high": 0.0922, "low": 0.0902, "close": 0.0904, "volume": 1621499.8, "close_time": 1773680399999, "quote_volume": 147666.426, "trades": 2728, "taker_buy_base": 564957.9, "taker_buy_quote": 51481.77119 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.0904, "high": 0.0913, "low": 0.09, "close": 0.0909, "volume": 1449629.8, "close_time": 1773683999999, "quote_volume": 131543.92749, "trades": 2182, "taker_buy_base": 675196.4, "taker_buy_quote": 61269.60506 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0909, "high": 0.0921, "low": 0.0895, "close": 0.0896, "volume": 1135230.2, "close_time": 1773687599999, "quote_volume": 103132.62896, "trades": 2002, "taker_buy_base": 360870.5, "taker_buy_quote": 32825.40199 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0896, "high": 0.0915, "low": 0.0892, "close": 0.0914, "volume": 1555330.6, "close_time": 1773691199999, "quote_volume": 140332.84449, "trades": 1432, "taker_buy_base": 626560.2, "taker_buy_quote": 56714.00158 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0913, "high": 0.0915, "low": 0.0901, "close": 0.0906, "volume": 1234528.6, "close_time": 1773694799999, "quote_volume": 112164.49068, "trades": 1285, "taker_buy_base": 411750.7, "taker_buy_quote": 37397.32824 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0905, "high": 0.0923, "low": 0.0903, "close": 0.0919, "volume": 685300.7, "close_time": 1773698399999, "quote_volume": 62801.95918, "trades": 962, "taker_buy_base": 354261.2, "taker_buy_quote": 32499.32872 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0918, "high": 0.0918, "low": 0.0905, "close": 0.0912, "volume": 1253765.4, "close_time": 1773701999999, "quote_volume": 114013.07715, "trades": 1127, "taker_buy_base": 452159.4, "taker_buy_quote": 41116.64578 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0912, "high": 0.0916, "low": 0.0908, "close": 0.0914, "volume": 416729.2, "close_time": 1773705599999, "quote_volume": 38028.01539, "trades": 529, "taker_buy_base": 195296.8, "taker_buy_quote": 17824.63932 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0914, "high": 0.0918, "low": 0.0907, "close": 0.0909, "volume": 984138.0, "close_time": 1773709199999, "quote_volume": 89912.80255, "trades": 1068, "taker_buy_base": 294094.0, "taker_buy_quote": 26871.79175 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0909, "high": 0.0926, "low": 0.0907, "close": 0.0918, "volume": 1172284.6, "close_time": 1773712799999, "quote_volume": 107754.2781, "trades": 938, "taker_buy_base": 626197.0, "taker_buy_quote": 57627.09277 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0918, "high": 0.0933, "low": 0.091, "close": 0.0933, "volume": 1197257.0, "close_time": 1773716399999, "quote_volume": 110585.71463, "trades": 1363, "taker_buy_base": 551815.7, "taker_buy_quote": 51015.29489 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0933, "high": 0.0947, "low": 0.092, "close": 0.0941, "volume": 1870794.8, "close_time": 1773719999999, "quote_volume": 175004.18746, "trades": 2401, "taker_buy_base": 837299.5, "taker_buy_quote": 78386.05604 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0943, "high": 0.095, "low": 0.0906, "close": 0.0923, "volume": 3436672.2, "close_time": 1773723599999, "quote_volume": 319548.78495, "trades": 4007, "taker_buy_base": 1448845.9, "taker_buy_quote": 134699.85477 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0923, "high": 0.093, "low": 0.0914, "close": 0.0922, "volume": 1019865.0, "close_time": 1773727199999, "quote_volume": 94021.10455, "trades": 2094, "taker_buy_base": 447968.2, "taker_buy_quote": 41310.93332 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0922, "high": 0.0934, "low": 0.0916, "close": 0.0934, "volume": 624421.8, "close_time": 1773730799999, "quote_volume": 57793.51438, "trades": 1080, "taker_buy_base": 270143.1, "taker_buy_quote": 25014.5046 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0933, "high": 0.094, "low": 0.092, "close": 0.0929, "volume": 1371548.5, "close_time": 1773734399999, "quote_volume": 127565.26191, "trades": 1556, "taker_buy_base": 498857.5, "taker_buy_quote": 46393.23605 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0929, "high": 0.0944, "low": 0.0928, "close": 0.0932, "volume": 1812764.1, "close_time": 1773737999999, "quote_volume": 169760.04533, "trades": 2073, "taker_buy_base": 968798.8, "taker_buy_quote": 90729.478 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0932, "high": 0.0939, "low": 0.0919, "close": 0.0929, "volume": 1814005.0, "close_time": 1773741599999, "quote_volume": 168603.14117, "trades": 1996, "taker_buy_base": 774564.7, "taker_buy_quote": 72017.9918 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.093, "high": 0.0934, "low": 0.0922, "close": 0.0931, "volume": 613998.6, "close_time": 1773745199999, "quote_volume": 56996.31926, "trades": 842, "taker_buy_base": 271503.0, "taker_buy_quote": 25222.82314 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0932, "high": 0.094, "low": 0.0928, "close": 0.0928, "volume": 829980.4, "close_time": 1773748799999, "quote_volume": 77654.47832, "trades": 1018, "taker_buy_base": 439118.6, "taker_buy_quote": 41100.80162 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0929, "high": 0.093, "low": 0.091, "close": 0.092, "volume": 1087027.5, "close_time": 1773752399999, "quote_volume": 99609.81833, "trades": 1265, "taker_buy_base": 418309.6, "taker_buy_quote": 38295.56084 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.092, "high": 0.0933, "low": 0.0915, "close": 0.0927, "volume": 781889.0, "close_time": 1773755999999, "quote_volume": 72088.2706, "trades": 1066, "taker_buy_base": 335769.9, "taker_buy_quote": 30955.52466 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0927, "high": 0.0934, "low": 0.0913, "close": 0.0921, "volume": 836387.6, "close_time": 1773759599999, "quote_volume": 77201.49328, "trades": 1055, "taker_buy_base": 376739.9, "taker_buy_quote": 34748.70384 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0921, "high": 0.093, "low": 0.0916, "close": 0.0917, "volume": 1238171.3, "close_time": 1773763199999, "quote_volume": 114334.54956, "trades": 1066, "taker_buy_base": 668016.6, "taker_buy_quote": 61689.76046 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0918, "high": 0.0921, "low": 0.0912, "close": 0.0913, "volume": 1334591.3, "close_time": 1773766799999, "quote_volume": 122279.83169, "trades": 1035, "taker_buy_base": 643433.3, "taker_buy_quote": 58980.41575 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0914, "high": 0.0916, "low": 0.0904, "close": 0.0909, "volume": 1048512.1, "close_time": 1773770399999, "quote_volume": 95375.93962, "trades": 987, "taker_buy_base": 510490.1, "taker_buy_quote": 46450.53598 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0909, "high": 0.0925, "low": 0.0905, "close": 0.0918, "volume": 1007883.4, "close_time": 1773773999999, "quote_volume": 92262.65332, "trades": 980, "taker_buy_base": 529773.9, "taker_buy_quote": 48502.20661 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0918, "high": 0.0918, "low": 0.0908, "close": 0.091, "volume": 362955.9, "close_time": 1773777599999, "quote_volume": 33099.22741, "trades": 557, "taker_buy_base": 171220.4, "taker_buy_quote": 15608.08992 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.091, "high": 0.092, "low": 0.0909, "close": 0.0916, "volume": 223218.7, "close_time": 1773781199999, "quote_volume": 20440.48539, "trades": 393, "taker_buy_base": 78462.5, "taker_buy_quote": 7183.88439 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0917, "high": 0.092, "low": 0.0913, "close": 0.0914, "volume": 156389.9, "close_time": 1773784799999, "quote_volume": 14327.91124, "trades": 366, "taker_buy_base": 58899.8, "taker_buy_quote": 5398.50588 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0914, "high": 0.0917, "low": 0.0905, "close": 0.0907, "volume": 183991.1, "close_time": 1773788399999, "quote_volume": 16760.77137, "trades": 324, "taker_buy_base": 100046.5, "taker_buy_quote": 9120.30168 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0907, "high": 0.0908, "low": 0.0892, "close": 0.0895, "volume": 737453.7, "close_time": 1773791999999, "quote_volume": 66233.81663, "trades": 1126, "taker_buy_base": 372053.4, "taker_buy_quote": 33425.61567 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0896, "high": 0.0899, "low": 0.0886, "close": 0.089, "volume": 718591.9, "close_time": 1773795599999, "quote_volume": 64044.34733, "trades": 846, "taker_buy_base": 311085.8, "taker_buy_quote": 27732.93679 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.089, "high": 0.0894, "low": 0.0884, "close": 0.0888, "volume": 360161.0, "close_time": 1773799199999, "quote_volume": 31949.72098, "trades": 470, "taker_buy_base": 164411.0, "taker_buy_quote": 14570.92966 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0887, "high": 0.0895, "low": 0.0887, "close": 0.0892, "volume": 264351.7, "close_time": 1773802799999, "quote_volume": 23595.61631, "trades": 450, "taker_buy_base": 111424.5, "taker_buy_quote": 9947.46642 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0892, "high": 0.0895, "low": 0.0885, "close": 0.0885, "volume": 300592.2, "close_time": 1773806399999, "quote_volume": 26769.30401, "trades": 603, "taker_buy_base": 101625.0, "taker_buy_quote": 9048.60921 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0885, "high": 0.0885, "low": 0.0874, "close": 0.0878, "volume": 432845.1, "close_time": 1773809999999, "quote_volume": 37995.01219, "trades": 751, "taker_buy_base": 231879.8, "taker_buy_quote": 20352.84978 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0879, "high": 0.0883, "low": 0.0873, "close": 0.0874, "volume": 280914.6, "close_time": 1773813599999, "quote_volume": 24651.05887, "trades": 456, "taker_buy_base": 70981.6, "taker_buy_quote": 6229.72966 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0875, "high": 0.0877, "low": 0.0866, "close": 0.0868, "volume": 444991.9, "close_time": 1773817199999, "quote_volume": 38805.85507, "trades": 723, "taker_buy_base": 192297.0, "taker_buy_quote": 16773.9531 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0867, "high": 0.0878, "low": 0.0859, "close": 0.0876, "volume": 969260.4, "close_time": 1773820799999, "quote_volume": 84122.9123, "trades": 1178, "taker_buy_base": 429511.5, "taker_buy_quote": 37316.83323 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0876, "high": 0.088, "low": 0.0871, "close": 0.0872, "volume": 892358.3, "close_time": 1773824399999, "quote_volume": 78069.06318, "trades": 668, "taker_buy_base": 304503.9, "taker_buy_quote": 26638.35298 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0866, "close": 0.0868, "volume": 274773.8, "close_time": 1773827999999, "quote_volume": 23874.11493, "trades": 345, "taker_buy_base": 120747.6, "taker_buy_quote": 10496.06985 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0856, "close": 0.0862, "volume": 352125.1, "close_time": 1773831599999, "quote_volume": 30345.52489, "trades": 682, "taker_buy_base": 71737.1, "taker_buy_quote": 6186.10458 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0861, "high": 0.087, "low": 0.0855, "close": 0.0863, "volume": 1366623.8, "close_time": 1773835199999, "quote_volume": 117735.7514, "trades": 3053, "taker_buy_base": 547088.4, "taker_buy_quote": 47148.70473 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0863, "high": 0.087, "low": 0.0861, "close": 0.0864, "volume": 427890.0, "close_time": 1773838799999, "quote_volume": 37074.45435, "trades": 802, "taker_buy_base": 241977.8, "taker_buy_quote": 20972.69156 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0825, "close": 0.0835, "volume": 2659506.9, "close_time": 1773842399999, "quote_volume": 223300.17675, "trades": 4309, "taker_buy_base": 1158876.5, "taker_buy_quote": 97279.21026 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0836, "high": 0.0841, "low": 0.0824, "close": 0.0826, "volume": 637551.2, "close_time": 1773845999999, "quote_volume": 53048.17805, "trades": 1635, "taker_buy_base": 302892.7, "taker_buy_quote": 25212.83534 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0826, "high": 0.0844, "low": 0.0826, "close": 0.0838, "volume": 543200.1, "close_time": 1773849599999, "quote_volume": 45315.0346, "trades": 993, "taker_buy_base": 312707.9, "taker_buy_quote": 26060.5079 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0838, "high": 0.0842, "low": 0.0831, "close": 0.0831, "volume": 472330.4, "close_time": 1773853199999, "quote_volume": 39428.30922, "trades": 835, "taker_buy_base": 169899.3, "taker_buy_quote": 14191.67078 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.083, "high": 0.0851, "low": 0.0819, "close": 0.085, "volume": 1758096.8, "close_time": 1773856799999, "quote_volume": 146456.99952, "trades": 2260, "taker_buy_base": 962784.7, "taker_buy_quote": 80202.6582 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.085, "high": 0.0852, "low": 0.0833, "close": 0.0836, "volume": 626488.0, "close_time": 1773860399999, "quote_volume": 52829.92704, "trades": 735, "taker_buy_base": 285536.2, "taker_buy_quote": 24064.40451 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0835, "high": 0.0844, "low": 0.0835, "close": 0.0844, "volume": 298843.0, "close_time": 1773863999999, "quote_volume": 25116.74699, "trades": 411, "taker_buy_base": 165685.4, "taker_buy_quote": 13928.34772 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0844, "high": 0.0846, "low": 0.0834, "close": 0.0838, "volume": 353165.7, "close_time": 1773867599999, "quote_volume": 29646.65036, "trades": 590, "taker_buy_base": 158029.5, "taker_buy_quote": 13276.9323 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0838, "high": 0.0852, "low": 0.0837, "close": 0.0851, "volume": 434305.6, "close_time": 1773871199999, "quote_volume": 36621.92375, "trades": 405, "taker_buy_base": 319789.5, "taker_buy_quote": 26992.36024 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.085, "high": 0.0851, "low": 0.0837, "close": 0.0841, "volume": 185006.5, "close_time": 1773874799999, "quote_volume": 15626.27997, "trades": 192, "taker_buy_base": 62723.7, "taker_buy_quote": 5297.69784 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0832, "close": 0.0835, "volume": 730349.2, "close_time": 1773878399999, "quote_volume": 61019.28941, "trades": 767, "taker_buy_base": 284401.2, "taker_buy_quote": 23755.96143 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0835, "high": 0.0838, "low": 0.0833, "close": 0.0834, "volume": 108474.3, "close_time": 1773881999999, "quote_volume": 9063.46541, "trades": 124, "taker_buy_base": 48490.1, "taker_buy_quote": 4052.91398 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0829, "close": 0.083, "volume": 65174.3, "close_time": 1773885599999, "quote_volume": 5416.53329, "trades": 99, "taker_buy_base": 13402.0, "taker_buy_quote": 1115.40862 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0829, "high": 0.0835, "low": 0.0827, "close": 0.0834, "volume": 209047.1, "close_time": 1773889199999, "quote_volume": 17382.78183, "trades": 449, "taker_buy_base": 126457.2, "taker_buy_quote": 10517.07358 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0834, "high": 0.0839, "low": 0.0832, "close": 0.0835, "volume": 253737.6, "close_time": 1773892799999, "quote_volume": 21235.17038, "trades": 408, "taker_buy_base": 170571.5, "taker_buy_quote": 14281.50047 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0822, "close": 0.0823, "volume": 391150.8, "close_time": 1773896399999, "quote_volume": 32307.07455, "trades": 583, "taker_buy_base": 147749.1, "taker_buy_quote": 12191.75406 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0823, "high": 0.0827, "low": 0.0821, "close": 0.0826, "volume": 135107.0, "close_time": 1773899999999, "quote_volume": 11129.67435, "trades": 226, "taker_buy_base": 57144.1, "taker_buy_quote": 4712.2578 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0826, "high": 0.0826, "low": 0.082, "close": 0.0821, "volume": 101782.3, "close_time": 1773903599999, "quote_volume": 8371.13543, "trades": 193, "taker_buy_base": 32352.5, "taker_buy_quote": 2663.17911 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0821, "high": 0.0826, "low": 0.0812, "close": 0.082, "volume": 379603.5, "close_time": 1773907199999, "quote_volume": 31051.36301, "trades": 634, "taker_buy_base": 146646.1, "taker_buy_quote": 11993.72317 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.082, "high": 0.0821, "low": 0.0817, "close": 0.0819, "volume": 130304.3, "close_time": 1773910799999, "quote_volume": 10670.64603, "trades": 194, "taker_buy_base": 51968.0, "taker_buy_quote": 4255.43669 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0819, "high": 0.083, "low": 0.0819, "close": 0.0828, "volume": 440770.0, "close_time": 1773914399999, "quote_volume": 36331.99453, "trades": 452, "taker_buy_base": 251635.0, "taker_buy_quote": 20732.15199 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0817, "close": 0.0818, "volume": 252054.5, "close_time": 1773917999999, "quote_volume": 20716.80526, "trades": 275, "taker_buy_base": 87241.7, "taker_buy_quote": 7167.99274 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0818, "high": 0.0823, "low": 0.0817, "close": 0.0822, "volume": 64876.1, "close_time": 1773921599999, "quote_volume": 5320.70511, "trades": 112, "taker_buy_base": 47629.3, "taker_buy_quote": 3905.97387 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0813, "close": 0.0815, "volume": 235082.2, "close_time": 1773925199999, "quote_volume": 19234.18854, "trades": 417, "taker_buy_base": 96264.5, "taker_buy_quote": 7877.89909 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0816, "high": 0.0833, "low": 0.0815, "close": 0.0826, "volume": 383057.5, "close_time": 1773928799999, "quote_volume": 31469.68653, "trades": 715, "taker_buy_base": 200151.5, "taker_buy_quote": 16457.22573 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0827, "high": 0.0834, "low": 0.0822, "close": 0.0826, "volume": 414408.2, "close_time": 1773932399999, "quote_volume": 34284.85325, "trades": 540, "taker_buy_base": 164766.4, "taker_buy_quote": 13622.31791 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0825, "high": 0.0831, "low": 0.0816, "close": 0.0819, "volume": 381039.1, "close_time": 1773935999999, "quote_volume": 31376.17043, "trades": 520, "taker_buy_base": 148925.3, "taker_buy_quote": 12259.52863 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0818, "high": 0.0828, "low": 0.0813, "close": 0.0827, "volume": 555755.2, "close_time": 1773939599999, "quote_volume": 45583.52203, "trades": 668, "taker_buy_base": 381977.0, "taker_buy_quote": 31320.70771 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0828, "high": 0.0831, "low": 0.0823, "close": 0.0827, "volume": 416925.0, "close_time": 1773943199999, "quote_volume": 34487.40905, "trades": 549, "taker_buy_base": 180802.7, "taker_buy_quote": 14951.57499 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0826, "high": 0.0827, "low": 0.0811, "close": 0.0814, "volume": 243747.9, "close_time": 1773946799999, "quote_volume": 19943.79513, "trades": 439, "taker_buy_base": 140701.8, "taker_buy_quote": 11507.03128 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0814, "high": 0.082, "low": 0.0814, "close": 0.0817, "volume": 187722.4, "close_time": 1773950399999, "quote_volume": 15330.90874, "trades": 298, "taker_buy_base": 115800.6, "taker_buy_quote": 9458.38146 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0817, "high": 0.0818, "low": 0.0814, "close": 0.0815, "volume": 135715.1, "close_time": 1773953999999, "quote_volume": 11062.59574, "trades": 256, "taker_buy_base": 65407.8, "taker_buy_quote": 5332.12491 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0811, "close": 0.0813, "volume": 73659.5, "close_time": 1773957599999, "quote_volume": 5993.2465, "trades": 145, "taker_buy_base": 53636.1, "taker_buy_quote": 4367.09891 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0812, "high": 0.0817, "low": 0.0812, "close": 0.0817, "volume": 102562.9, "close_time": 1773961199999, "quote_volume": 8342.98716, "trades": 213, "taker_buy_base": 77000.8, "taker_buy_quote": 6265.50032 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0817, "high": 0.0821, "low": 0.0809, "close": 0.0812, "volume": 231180.6, "close_time": 1773964799999, "quote_volume": 18800.20009, "trades": 351, "taker_buy_base": 105071.5, "taker_buy_quote": 8545.70857 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0812, "high": 0.082, "low": 0.0812, "close": 0.0818, "volume": 296803.1, "close_time": 1773968399999, "quote_volume": 24190.31532, "trades": 372, "taker_buy_base": 224045.8, "taker_buy_quote": 18255.21215 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0817, "high": 0.082, "low": 0.0816, "close": 0.0818, "volume": 72956.3, "close_time": 1773971999999, "quote_volume": 5967.52579, "trades": 172, "taker_buy_base": 37285.3, "taker_buy_quote": 3049.30525 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0817, "high": 0.0823, "low": 0.0814, "close": 0.082, "volume": 105019.3, "close_time": 1773975599999, "quote_volume": 8607.98093, "trades": 174, "taker_buy_base": 66186.1, "taker_buy_quote": 5417.50015 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.082, "high": 0.0831, "low": 0.0819, "close": 0.0828, "volume": 139126.8, "close_time": 1773979199999, "quote_volume": 11491.71493, "trades": 294, "taker_buy_base": 90746.7, "taker_buy_quote": 7496.54148 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0827, "high": 0.0835, "low": 0.0826, "close": 0.083, "volume": 488065.6, "close_time": 1773982799999, "quote_volume": 40518.16532, "trades": 601, "taker_buy_base": 242865.7, "taker_buy_quote": 20150.4597 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.083, "high": 0.083, "low": 0.0824, "close": 0.0826, "volume": 129909.7, "close_time": 1773986399999, "quote_volume": 10744.12815, "trades": 262, "taker_buy_base": 53516.2, "taker_buy_quote": 4423.36618 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0824, "close": 0.0828, "volume": 55919.1, "close_time": 1773989999999, "quote_volume": 4621.53053, "trades": 113, "taker_buy_base": 38532.4, "taker_buy_quote": 3183.76521 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0821, "close": 0.0821, "volume": 131587.3, "close_time": 1773993599999, "quote_volume": 10831.81608, "trades": 239, "taker_buy_base": 64659.3, "taker_buy_quote": 5322.97889 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0821, "high": 0.0823, "low": 0.0813, "close": 0.0814, "volume": 915677.6, "close_time": 1773997199999, "quote_volume": 74818.9967, "trades": 729, "taker_buy_base": 422873.6, "taker_buy_quote": 34546.13948 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0808, "close": 0.0814, "volume": 181555.3, "close_time": 1774000799999, "quote_volume": 14734.01936, "trades": 261, "taker_buy_base": 81993.1, "taker_buy_quote": 6656.64991 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0811, "close": 0.0813, "volume": 125083.2, "close_time": 1774004399999, "quote_volume": 10168.40953, "trades": 199, "taker_buy_base": 74566.7, "taker_buy_quote": 6063.43127 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0814, "high": 0.0816, "low": 0.0809, "close": 0.0811, "volume": 114780.7, "close_time": 1774007999999, "quote_volume": 9322.73595, "trades": 178, "taker_buy_base": 41238.5, "taker_buy_quote": 3349.63602 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.081, "high": 0.081, "low": 0.0799, "close": 0.0803, "volume": 382824.7, "close_time": 1774011599999, "quote_volume": 30751.59554, "trades": 651, "taker_buy_base": 110918.7, "taker_buy_quote": 8915.67902 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0803, "high": 0.0815, "low": 0.0803, "close": 0.0808, "volume": 285230.0, "close_time": 1774015199999, "quote_volume": 23032.46905, "trades": 422, "taker_buy_base": 164880.7, "taker_buy_quote": 13305.60444 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0808, "high": 0.0812, "low": 0.0805, "close": 0.0809, "volume": 217979.0, "close_time": 1774018799999, "quote_volume": 17624.2812, "trades": 411, "taker_buy_base": 156826.4, "taker_buy_quote": 12679.81428 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0809, "high": 0.081, "low": 0.0805, "close": 0.0807, "volume": 181132.8, "close_time": 1774022399999, "quote_volume": 14624.7204, "trades": 317, "taker_buy_base": 85311.4, "taker_buy_quote": 6889.80809 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0807, "high": 0.0814, "low": 0.0806, "close": 0.0814, "volume": 264689.3, "close_time": 1774025999999, "quote_volume": 21463.8198, "trades": 445, "taker_buy_base": 160639.0, "taker_buy_quote": 13025.72137 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0809, "close": 0.0812, "volume": 61951.0, "close_time": 1774029599999, "quote_volume": 5026.54572, "trades": 124, "taker_buy_base": 44048.4, "taker_buy_quote": 3574.32281 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0812, "high": 0.0814, "low": 0.0808, "close": 0.0809, "volume": 106211.0, "close_time": 1774033199999, "quote_volume": 8614.671, "trades": 237, "taker_buy_base": 50686.1, "taker_buy_quote": 4110.95823 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.081, "high": 0.0812, "low": 0.0805, "close": 0.0808, "volume": 98502.8, "close_time": 1774036799999, "quote_volume": 7952.97725, "trades": 168, "taker_buy_base": 43509.5, "taker_buy_quote": 3512.5669 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0807, "high": 0.081, "low": 0.0804, "close": 0.0808, "volume": 45214.8, "close_time": 1774040399999, "quote_volume": 3648.5807, "trades": 103, "taker_buy_base": 28918.1, "taker_buy_quote": 2333.75724 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0808, "high": 0.0814, "low": 0.0808, "close": 0.0811, "volume": 38206.0, "close_time": 1774043999999, "quote_volume": 3097.13946, "trades": 96, "taker_buy_base": 23815.6, "taker_buy_quote": 1930.09756 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0809, "close": 0.0809, "volume": 39431.6, "close_time": 1774047599999, "quote_volume": 3195.67094, "trades": 67, "taker_buy_base": 5293.0, "taker_buy_quote": 428.7577 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0801, "close": 0.0805, "volume": 139069.9, "close_time": 1774051199999, "quote_volume": 11185.03249, "trades": 248, "taker_buy_base": 61762.5, "taker_buy_quote": 4963.821 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0805, "high": 0.081, "low": 0.0805, "close": 0.0808, "volume": 233417.6, "close_time": 1774054799999, "quote_volume": 18867.18696, "trades": 265, "taker_buy_base": 59100.0, "taker_buy_quote": 4777.03458 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0808, "high": 0.0811, "low": 0.0808, "close": 0.0808, "volume": 71170.2, "close_time": 1774058399999, "quote_volume": 5761.17975, "trades": 207, "taker_buy_base": 52621.2, "taker_buy_quote": 4260.51667 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 41148.2, "close_time": 1774061999999, "quote_volume": 3329.72077, "trades": 70, "taker_buy_base": 23518.2, "taker_buy_quote": 1903.35331 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.081, "high": 0.081, "low": 0.0806, "close": 0.0809, "volume": 34627.6, "close_time": 1774065599999, "quote_volume": 2798.30292, "trades": 69, "taker_buy_base": 16489.0, "taker_buy_quote": 1333.06143 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0809, "high": 0.0812, "low": 0.0809, "close": 0.0811, "volume": 72286.0, "close_time": 1774069199999, "quote_volume": 5859.25594, "trades": 145, "taker_buy_base": 56782.9, "taker_buy_quote": 4602.89894 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0811, "high": 0.0813, "low": 0.0808, "close": 0.0809, "volume": 72241.4, "close_time": 1774072799999, "quote_volume": 5865.27736, "trades": 85, "taker_buy_base": 25805.6, "taker_buy_quote": 2092.66564 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0804, "close": 0.0804, "volume": 77803.7, "close_time": 1774076399999, "quote_volume": 6266.34034, "trades": 113, "taker_buy_base": 55747.0, "taker_buy_quote": 4489.60942 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0803, "close": 0.0806, "volume": 87311.5, "close_time": 1774079999999, "quote_volume": 7035.72149, "trades": 138, "taker_buy_base": 81914.1, "taker_buy_quote": 6601.23345 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0806, "high": 0.0808, "low": 0.0803, "close": 0.0807, "volume": 25012.5, "close_time": 1774083599999, "quote_volume": 2017.59259, "trades": 45, "taker_buy_base": 17002.7, "taker_buy_quote": 1372.11792 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0807, "high": 0.0812, "low": 0.0807, "close": 0.081, "volume": 113633.4, "close_time": 1774087199999, "quote_volume": 9190.11778, "trades": 97, "taker_buy_base": 66926.0, "taker_buy_quote": 5411.38508 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0809, "high": 0.082, "low": 0.0809, "close": 0.0818, "volume": 207992.4, "close_time": 1774090799999, "quote_volume": 16967.82867, "trades": 402, "taker_buy_base": 127401.0, "taker_buy_quote": 10390.26634 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0817, "high": 0.0821, "low": 0.0812, "close": 0.0819, "volume": 327844.7, "close_time": 1774094399999, "quote_volume": 26807.28426, "trades": 501, "taker_buy_base": 229076.8, "taker_buy_quote": 18732.09171 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0818, "high": 0.0825, "low": 0.0814, "close": 0.0823, "volume": 450647.8, "close_time": 1774097999999, "quote_volume": 36938.55288, "trades": 709, "taker_buy_base": 257905.0, "taker_buy_quote": 21126.11109 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0823, "high": 0.0826, "low": 0.0808, "close": 0.0812, "volume": 736446.6, "close_time": 1774101599999, "quote_volume": 60221.27711, "trades": 1010, "taker_buy_base": 419780.2, "taker_buy_quote": 34308.44803 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0813, "high": 0.0816, "low": 0.0813, "close": 0.0815, "volume": 154510.1, "close_time": 1774105199999, "quote_volume": 12581.61772, "trades": 296, "taker_buy_base": 79712.6, "taker_buy_quote": 6492.76783 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0815, "high": 0.082, "low": 0.0802, "close": 0.0803, "volume": 586956.8, "close_time": 1774108799999, "quote_volume": 47525.8831, "trades": 539, "taker_buy_base": 218587.9, "taker_buy_quote": 17706.87212 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0804, "high": 0.0817, "low": 0.0803, "close": 0.0814, "volume": 529363.3, "close_time": 1774112399999, "quote_volume": 42809.27474, "trades": 753, "taker_buy_base": 333095.6, "taker_buy_quote": 26925.9345 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0814, "high": 0.0817, "low": 0.0812, "close": 0.0813, "volume": 279649.8, "close_time": 1774115999999, "quote_volume": 22772.17667, "trades": 406, "taker_buy_base": 149598.0, "taker_buy_quote": 12186.47528 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0812, "high": 0.082, "low": 0.0812, "close": 0.0817, "volume": 436253.9, "close_time": 1774119599999, "quote_volume": 35633.71141, "trades": 475, "taker_buy_base": 235084.8, "taker_buy_quote": 19204.54153 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0816, "high": 0.0818, "low": 0.0812, "close": 0.0818, "volume": 174482.2, "close_time": 1774123199999, "quote_volume": 14228.41761, "trades": 220, "taker_buy_base": 140764.6, "taker_buy_quote": 11480.87954 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0816, "high": 0.0839, "low": 0.0816, "close": 0.0832, "volume": 630485.7, "close_time": 1774126799999, "quote_volume": 52247.64996, "trades": 710, "taker_buy_base": 367269.2, "taker_buy_quote": 30432.80907 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0832, "high": 0.084, "low": 0.0831, "close": 0.0835, "volume": 339250.0, "close_time": 1774130399999, "quote_volume": 28328.90279, "trades": 523, "taker_buy_base": 166283.7, "taker_buy_quote": 13882.8965 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0834, "high": 0.0845, "low": 0.0833, "close": 0.0836, "volume": 525108.2, "close_time": 1774133999999, "quote_volume": 44058.9905, "trades": 762, "taker_buy_base": 226892.4, "taker_buy_quote": 19032.87466 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0819, "close": 0.0827, "volume": 808071.0, "close_time": 1774137599999, "quote_volume": 66695.01543, "trades": 1048, "taker_buy_base": 380254.5, "taker_buy_quote": 31379.57756 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0826, "high": 0.0827, "low": 0.0814, "close": 0.0818, "volume": 283937.9, "close_time": 1774141199999, "quote_volume": 23245.95125, "trades": 568, "taker_buy_base": 167734.6, "taker_buy_quote": 13738.52399 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0817, "high": 0.0828, "low": 0.0814, "close": 0.0819, "volume": 776258.2, "close_time": 1774144799999, "quote_volume": 63778.12971, "trades": 904, "taker_buy_base": 455140.7, "taker_buy_quote": 37425.20594 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.082, "high": 0.0831, "low": 0.082, "close": 0.0826, "volume": 502509.7, "close_time": 1774148399999, "quote_volume": 41421.84403, "trades": 725, "taker_buy_base": 229557.4, "taker_buy_quote": 18913.46229 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0812, "close": 0.0816, "volume": 693370.9, "close_time": 1774151999999, "quote_volume": 56832.72633, "trades": 933, "taker_buy_base": 400588.2, "taker_buy_quote": 32817.5291 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0816, "high": 0.082, "low": 0.0815, "close": 0.0817, "volume": 145696.8, "close_time": 1774155599999, "quote_volume": 11916.25837, "trades": 293, "taker_buy_base": 82464.2, "taker_buy_quote": 6747.60672 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0817, "high": 0.082, "low": 0.0815, "close": 0.0819, "volume": 51398.2, "close_time": 1774159199999, "quote_volume": 4205.14831, "trades": 114, "taker_buy_base": 34812.7, "taker_buy_quote": 2847.66303 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0819, "high": 0.082, "low": 0.0817, "close": 0.082, "volume": 112231.6, "close_time": 1774162799999, "quote_volume": 9187.82666, "trades": 242, "taker_buy_base": 26880.8, "taker_buy_quote": 2200.72659 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0821, "high": 0.0822, "low": 0.0815, "close": 0.0815, "volume": 51361.3, "close_time": 1774166399999, "quote_volume": 4211.27093, "trades": 72, "taker_buy_base": 31341.9, "taker_buy_quote": 2570.31066 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0808, "close": 0.0813, "volume": 70015.2, "close_time": 1774169999999, "quote_volume": 5671.21124, "trades": 193, "taker_buy_base": 42076.9, "taker_buy_quote": 3407.11476 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0813, "high": 0.0835, "low": 0.0813, "close": 0.0833, "volume": 1158325.3, "close_time": 1774173599999, "quote_volume": 95885.04814, "trades": 1119, "taker_buy_base": 710774.4, "taker_buy_quote": 58850.38773 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0835, "high": 0.084, "low": 0.0827, "close": 0.0837, "volume": 1091976.2, "close_time": 1774177199999, "quote_volume": 91041.69113, "trades": 1328, "taker_buy_base": 548017.4, "taker_buy_quote": 45701.69674 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0836, "high": 0.0851, "low": 0.0833, "close": 0.0843, "volume": 1066487.7, "close_time": 1774180799999, "quote_volume": 90044.16048, "trades": 1327, "taker_buy_base": 609297.4, "taker_buy_quote": 51503.20955 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0842, "high": 0.0852, "low": 0.0834, "close": 0.0846, "volume": 1068029.9, "close_time": 1774184399999, "quote_volume": 89899.04219, "trades": 1026, "taker_buy_base": 480397.6, "taker_buy_quote": 40396.88723 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0845, "high": 0.0855, "low": 0.0845, "close": 0.0847, "volume": 407848.2, "close_time": 1774187999999, "quote_volume": 34653.49883, "trades": 564, "taker_buy_base": 178647.4, "taker_buy_quote": 15173.54184 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0846, "high": 0.0847, "low": 0.0833, "close": 0.0835, "volume": 555302.2, "close_time": 1774191599999, "quote_volume": 46490.97626, "trades": 776, "taker_buy_base": 306611.9, "taker_buy_quote": 25660.22767 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0836, "high": 0.085, "low": 0.0834, "close": 0.0848, "volume": 466719.9, "close_time": 1774195199999, "quote_volume": 39362.23762, "trades": 606, "taker_buy_base": 291989.2, "taker_buy_quote": 24623.45463 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0847, "high": 0.0854, "low": 0.0829, "close": 0.0832, "volume": 1152487.0, "close_time": 1774198799999, "quote_volume": 96901.57806, "trades": 1225, "taker_buy_base": 573255.3, "taker_buy_quote": 48184.10807 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0832, "high": 0.084, "low": 0.0832, "close": 0.0838, "volume": 127558.7, "close_time": 1774202399999, "quote_volume": 10653.52721, "trades": 312, "taker_buy_base": 58725.6, "taker_buy_quote": 4901.63885 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0832, "close": 0.0838, "volume": 247961.0, "close_time": 1774205999999, "quote_volume": 20724.8415, "trades": 433, "taker_buy_base": 100076.9, "taker_buy_quote": 8365.38837 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0837, "high": 0.0849, "low": 0.0835, "close": 0.0845, "volume": 282178.1, "close_time": 1774209599999, "quote_volume": 23782.86877, "trades": 508, "taker_buy_base": 165521.5, "taker_buy_quote": 13950.23253 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0846, "high": 0.0857, "low": 0.0841, "close": 0.0855, "volume": 767777.6, "close_time": 1774213199999, "quote_volume": 65252.06924, "trades": 1239, "taker_buy_base": 342102.1, "taker_buy_quote": 29093.87613 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0856, "high": 0.0866, "low": 0.085, "close": 0.0866, "volume": 947457.0, "close_time": 1774216799999, "quote_volume": 81223.58298, "trades": 1153, "taker_buy_base": 597391.1, "taker_buy_quote": 51251.83762 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0865, "high": 0.0885, "low": 0.0865, "close": 0.0883, "volume": 1856989.4, "close_time": 1774220399999, "quote_volume": 162735.13368, "trades": 2612, "taker_buy_base": 1005725.3, "taker_buy_quote": 88125.4466 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0882, "high": 0.0901, "low": 0.0865, "close": 0.0866, "volume": 2636678.9, "close_time": 1774223999999, "quote_volume": 232433.51467, "trades": 2503, "taker_buy_base": 1345112.9, "taker_buy_quote": 118980.0477 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0864, "high": 0.089, "low": 0.0851, "close": 0.0889, "volume": 2064147.3, "close_time": 1774227599999, "quote_volume": 179953.20006, "trades": 1863, "taker_buy_base": 999172.2, "taker_buy_quote": 87039.15965 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.089, "high": 0.0908, "low": 0.089, "close": 0.0901, "volume": 882821.2, "close_time": 1774231199999, "quote_volume": 79513.00526, "trades": 1751, "taker_buy_base": 381250.7, "taker_buy_quote": 34381.47581 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0903, "high": 0.0924, "low": 0.09, "close": 0.0919, "volume": 875209.5, "close_time": 1774234799999, "quote_volume": 80054.44675, "trades": 1665, "taker_buy_base": 420702.2, "taker_buy_quote": 38526.17575 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0919, "high": 0.0926, "low": 0.09, "close": 0.0901, "volume": 1954455.3, "close_time": 1774238399999, "quote_volume": 178668.67192, "trades": 2231, "taker_buy_base": 774268.8, "taker_buy_quote": 70810.73235 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.09, "high": 0.0922, "low": 0.0899, "close": 0.0921, "volume": 1490862.5, "close_time": 1774241999999, "quote_volume": 135948.70217, "trades": 2105, "taker_buy_base": 845874.8, "taker_buy_quote": 77019.19328 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0921, "high": 0.0943, "low": 0.0917, "close": 0.0933, "volume": 1984430.0, "close_time": 1774245599999, "quote_volume": 184900.13522, "trades": 2724, "taker_buy_base": 1141196.9, "taker_buy_quote": 106543.04302 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0933, "high": 0.0939, "low": 0.0916, "close": 0.0929, "volume": 1041202.8, "close_time": 1774249199999, "quote_volume": 96741.48289, "trades": 1747, "taker_buy_base": 441477.7, "taker_buy_quote": 41078.73664 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0926, "high": 0.0936, "low": 0.0916, "close": 0.0919, "volume": 705994.9, "close_time": 1774252799999, "quote_volume": 65305.19107, "trades": 1095, "taker_buy_base": 352018.7, "taker_buy_quote": 32587.15052 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.092, "high": 0.0932, "low": 0.092, "close": 0.0929, "volume": 761216.9, "close_time": 1774256399999, "quote_volume": 70569.58156, "trades": 1092, "taker_buy_base": 351366.5, "taker_buy_quote": 32561.12252 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0929, "high": 0.093, "low": 0.091, "close": 0.0925, "volume": 1059710.3, "close_time": 1774259999999, "quote_volume": 97417.44896, "trades": 1379, "taker_buy_base": 397862.8, "taker_buy_quote": 36593.1706 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0926, "high": 0.0933, "low": 0.0913, "close": 0.0925, "volume": 1123826.1, "close_time": 1774263599999, "quote_volume": 103621.58573, "trades": 1344, "taker_buy_base": 550612.4, "taker_buy_quote": 50868.78166 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0926, "high": 0.0961, "low": 0.0925, "close": 0.0956, "volume": 3420051.8, "close_time": 1774267199999, "quote_volume": 323784.60525, "trades": 4139, "taker_buy_base": 2114451.7, "taker_buy_quote": 200192.69769 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0956, "high": 0.0966, "low": 0.0944, "close": 0.0955, "volume": 1373574.3, "close_time": 1774270799999, "quote_volume": 131074.70416, "trades": 1523, "taker_buy_base": 685269.2, "taker_buy_quote": 65463.59698 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0955, "high": 0.0969, "low": 0.0946, "close": 0.0962, "volume": 1405364.6, "close_time": 1774274399999, "quote_volume": 135026.35478, "trades": 1125, "taker_buy_base": 748340.9, "taker_buy_quote": 71996.37471 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0964, "high": 0.0979, "low": 0.0963, "close": 0.0976, "volume": 2324712.0, "close_time": 1774277999999, "quote_volume": 226183.99801, "trades": 2093, "taker_buy_base": 1379938.0, "taker_buy_quote": 134338.71639 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0976, "high": 0.0976, "low": 0.0958, "close": 0.0961, "volume": 1921865.7, "close_time": 1774281599999, "quote_volume": 185788.00639, "trades": 1425, "taker_buy_base": 701207.9, "taker_buy_quote": 67777.03008 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0961, "high": 0.0974, "low": 0.0938, "close": 0.0948, "volume": 2667147.1, "close_time": 1774285199999, "quote_volume": 255121.31957, "trades": 2459, "taker_buy_base": 1152061.6, "taker_buy_quote": 110154.90422 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0952, "high": 0.0962, "low": 0.094, "close": 0.0957, "volume": 1236005.7, "close_time": 1774288799999, "quote_volume": 117323.37743, "trades": 1349, "taker_buy_base": 556333.7, "taker_buy_quote": 52831.17597 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0957, "high": 0.0962, "low": 0.0941, "close": 0.0951, "volume": 936826.0, "close_time": 1774292399999, "quote_volume": 89058.51998, "trades": 1422, "taker_buy_base": 380940.0, "taker_buy_quote": 36219.20174 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0952, "high": 0.0957, "low": 0.0942, "close": 0.0945, "volume": 307976.7, "close_time": 1774295999999, "quote_volume": 29221.16255, "trades": 646, "taker_buy_base": 113044.1, "taker_buy_quote": 10717.41976 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0946, "high": 0.0959, "low": 0.0945, "close": 0.0954, "volume": 508331.2, "close_time": 1774299599999, "quote_volume": 48404.35025, "trades": 632, "taker_buy_base": 218468.5, "taker_buy_quote": 20796.83527 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0955, "high": 0.0959, "low": 0.0943, "close": 0.0953, "volume": 411206.0, "close_time": 1774303199999, "quote_volume": 39064.18117, "trades": 612, "taker_buy_base": 214592.1, "taker_buy_quote": 20397.27344 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0954, "high": 0.0957, "low": 0.0946, "close": 0.0947, "volume": 452539.5, "close_time": 1774306799999, "quote_volume": 43024.21689, "trades": 656, "taker_buy_base": 192930.2, "taker_buy_quote": 18321.97922 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0948, "high": 0.0958, "low": 0.0946, "close": 0.0957, "volume": 399300.5, "close_time": 1774310399999, "quote_volume": 38061.4886, "trades": 610, "taker_buy_base": 191317.7, "taker_buy_quote": 18238.0005 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0957, "high": 0.097, "low": 0.0956, "close": 0.0958, "volume": 917383.5, "close_time": 1774313999999, "quote_volume": 88310.97607, "trades": 909, "taker_buy_base": 403208.2, "taker_buy_quote": 38804.19507 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0957, "high": 0.0965, "low": 0.0953, "close": 0.0964, "volume": 194790.6, "close_time": 1774317599999, "quote_volume": 18658.50259, "trades": 412, "taker_buy_base": 80130.2, "taker_buy_quote": 7675.33453 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0965, "high": 0.097, "low": 0.096, "close": 0.0963, "volume": 303517.8, "close_time": 1774321199999, "quote_volume": 29339.85778, "trades": 422, "taker_buy_base": 142364.7, "taker_buy_quote": 13772.10235 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0964, "high": 0.0973, "low": 0.0957, "close": 0.0971, "volume": 921885.6, "close_time": 1774324799999, "quote_volume": 88957.53521, "trades": 662, "taker_buy_base": 446802.9, "taker_buy_quote": 43141.78687 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0964, "close": 0.097, "volume": 584488.6, "close_time": 1774328399999, "quote_volume": 56561.26517, "trades": 584, "taker_buy_base": 295044.9, "taker_buy_quote": 28567.2202 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0969, "high": 0.0973, "low": 0.0962, "close": 0.0965, "volume": 379084.0, "close_time": 1774331999999, "quote_volume": 36656.7496, "trades": 475, "taker_buy_base": 159799.7, "taker_buy_quote": 15446.46618 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0964, "high": 0.097, "low": 0.0955, "close": 0.0961, "volume": 3983759.8, "close_time": 1774335599999, "quote_volume": 383372.84833, "trades": 2243, "taker_buy_base": 2577615.7, "taker_buy_quote": 248063.21444 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0961, "high": 0.097, "low": 0.0953, "close": 0.0969, "volume": 596537.0, "close_time": 1774339199999, "quote_volume": 57284.06976, "trades": 1092, "taker_buy_base": 358769.2, "taker_buy_quote": 34468.5341 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0971, "high": 0.0978, "low": 0.0957, "close": 0.0959, "volume": 991288.9, "close_time": 1774342799999, "quote_volume": 95722.43148, "trades": 1402, "taker_buy_base": 548594.6, "taker_buy_quote": 52974.44195 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0957, "high": 0.0961, "low": 0.0952, "close": 0.0954, "volume": 602022.6, "close_time": 1774346399999, "quote_volume": 57491.85449, "trades": 1150, "taker_buy_base": 316324.6, "taker_buy_quote": 30233.02315 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0955, "high": 0.0963, "low": 0.0954, "close": 0.096, "volume": 468076.4, "close_time": 1774349999999, "quote_volume": 44883.22918, "trades": 809, "taker_buy_base": 287628.1, "taker_buy_quote": 27576.05732 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0961, "high": 0.0965, "low": 0.0959, "close": 0.0963, "volume": 304154.6, "close_time": 1774353599999, "quote_volume": 29258.84463, "trades": 400, "taker_buy_base": 190041.3, "taker_buy_quote": 18281.43633 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0964, "high": 0.097, "low": 0.0959, "close": 0.0969, "volume": 569838.2, "close_time": 1774357199999, "quote_volume": 55035.67379, "trades": 452, "taker_buy_base": 372618.5, "taker_buy_quote": 35997.92211 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.097, "high": 0.0971, "low": 0.0954, "close": 0.096, "volume": 668590.0, "close_time": 1774360799999, "quote_volume": 64263.48518, "trades": 693, "taker_buy_base": 371794.1, "taker_buy_quote": 35754.74618 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.096, "high": 0.0963, "low": 0.0936, "close": 0.0949, "volume": 1901327.9, "close_time": 1774364399999, "quote_volume": 180195.77035, "trades": 1551, "taker_buy_base": 696038.1, "taker_buy_quote": 65836.42993 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.095, "high": 0.0954, "low": 0.0946, "close": 0.0949, "volume": 325783.1, "close_time": 1774367999999, "quote_volume": 30948.88951, "trades": 557, "taker_buy_base": 157686.5, "taker_buy_quote": 14986.94542 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.095, "high": 0.0952, "low": 0.0945, "close": 0.0951, "volume": 584897.4, "close_time": 1774371599999, "quote_volume": 55489.07043, "trades": 487, "taker_buy_base": 368511.7, "taker_buy_quote": 34959.76964 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0951, "high": 0.0955, "low": 0.094, "close": 0.0946, "volume": 473983.1, "close_time": 1774375199999, "quote_volume": 44955.07351, "trades": 640, "taker_buy_base": 320234.1, "taker_buy_quote": 30397.47269 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0946, "high": 0.0951, "low": 0.0943, "close": 0.0946, "volume": 207321.3, "close_time": 1774378799999, "quote_volume": 19619.8651, "trades": 411, "taker_buy_base": 169969.7, "taker_buy_quote": 16087.01109 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0946, "high": 0.0956, "low": 0.0946, "close": 0.0951, "volume": 235496.5, "close_time": 1774382399999, "quote_volume": 22400.2556, "trades": 354, "taker_buy_base": 142394.5, "taker_buy_quote": 13541.15713 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0951, "high": 0.0956, "low": 0.0945, "close": 0.095, "volume": 530929.7, "close_time": 1774385999999, "quote_volume": 50410.0377, "trades": 699, "taker_buy_base": 292612.4, "taker_buy_quote": 27774.75581 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.095, "high": 0.0959, "low": 0.0948, "close": 0.0959, "volume": 414141.7, "close_time": 1774389599999, "quote_volume": 39438.38044, "trades": 447, "taker_buy_base": 203249.8, "taker_buy_quote": 19350.54284 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.096, "high": 0.0961, "low": 0.095, "close": 0.0953, "volume": 190014.4, "close_time": 1774393199999, "quote_volume": 18128.56968, "trades": 388, "taker_buy_base": 105809.4, "taker_buy_quote": 10094.47805 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0954, "high": 0.0958, "low": 0.0953, "close": 0.0957, "volume": 181776.0, "close_time": 1774396799999, "quote_volume": 17369.00125, "trades": 486, "taker_buy_base": 144890.4, "taker_buy_quote": 13845.26658 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0958, "high": 0.0958, "low": 0.094, "close": 0.0943, "volume": 614094.2, "close_time": 1774400399999, "quote_volume": 58195.83444, "trades": 686, "taker_buy_base": 208295.2, "taker_buy_quote": 19740.57033 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0944, "high": 0.0945, "low": 0.0921, "close": 0.0923, "volume": 991252.8, "close_time": 1774403999999, "quote_volume": 92428.94308, "trades": 1314, "taker_buy_base": 309514.3, "taker_buy_quote": 28887.07938 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0923, "high": 0.0927, "low": 0.0919, "close": 0.0921, "volume": 441924.6, "close_time": 1774407599999, "quote_volume": 40763.15864, "trades": 716, "taker_buy_base": 195726.0, "taker_buy_quote": 18054.52213 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0922, "high": 0.0934, "low": 0.092, "close": 0.0928, "volume": 546999.6, "close_time": 1774411199999, "quote_volume": 50759.34258, "trades": 568, "taker_buy_base": 284597.3, "taker_buy_quote": 26437.5967 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0929, "high": 0.0946, "low": 0.0924, "close": 0.0943, "volume": 449961.0, "close_time": 1774414799999, "quote_volume": 41918.69157, "trades": 614, "taker_buy_base": 272233.5, "taker_buy_quote": 25371.97716 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0943, "high": 0.0952, "low": 0.094, "close": 0.0944, "volume": 267863.8, "close_time": 1774418399999, "quote_volume": 25307.02153, "trades": 478, "taker_buy_base": 137944.5, "taker_buy_quote": 13032.47784 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0928, "close": 0.0933, "volume": 603580.6, "close_time": 1774421999999, "quote_volume": 56371.13692, "trades": 770, "taker_buy_base": 402588.1, "taker_buy_quote": 37595.64657 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0933, "high": 0.0937, "low": 0.0928, "close": 0.0928, "volume": 450808.5, "close_time": 1774425599999, "quote_volume": 42074.07737, "trades": 687, "taker_buy_base": 303056.7, "taker_buy_quote": 28294.51291 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0919, "close": 0.092, "volume": 620908.8, "close_time": 1774429199999, "quote_volume": 57345.04905, "trades": 614, "taker_buy_base": 138282.8, "taker_buy_quote": 12778.40903 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.092, "high": 0.0933, "low": 0.092, "close": 0.0929, "volume": 370600.3, "close_time": 1774432799999, "quote_volume": 34370.85883, "trades": 702, "taker_buy_base": 251908.1, "taker_buy_quote": 23366.23641 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.093, "high": 0.093, "low": 0.0925, "close": 0.0927, "volume": 304303.6, "close_time": 1774436399999, "quote_volume": 28212.63575, "trades": 514, "taker_buy_base": 182959.8, "taker_buy_quote": 16967.78742 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0927, "high": 0.0937, "low": 0.0926, "close": 0.093, "volume": 567696.8, "close_time": 1774439999999, "quote_volume": 52835.81744, "trades": 934, "taker_buy_base": 363069.1, "taker_buy_quote": 33780.44838 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.093, "high": 0.0947, "low": 0.0929, "close": 0.0945, "volume": 947717.5, "close_time": 1774443599999, "quote_volume": 88964.55557, "trades": 1215, "taker_buy_base": 612258.7, "taker_buy_quote": 57488.58797 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0945, "high": 0.0966, "low": 0.0945, "close": 0.095, "volume": 1250900.8, "close_time": 1774447199999, "quote_volume": 119519.98633, "trades": 1583, "taker_buy_base": 745425.0, "taker_buy_quote": 71189.41226 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0952, "high": 0.0953, "low": 0.0943, "close": 0.0947, "volume": 289861.2, "close_time": 1774450799999, "quote_volume": 27456.87774, "trades": 600, "taker_buy_base": 155236.8, "taker_buy_quote": 14707.32503 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0947, "high": 0.095, "low": 0.0934, "close": 0.0947, "volume": 411530.7, "close_time": 1774454399999, "quote_volume": 38763.35485, "trades": 660, "taker_buy_base": 211844.3, "taker_buy_quote": 19972.00155 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0948, "high": 0.0949, "low": 0.0934, "close": 0.0935, "volume": 504300.5, "close_time": 1774457999999, "quote_volume": 47527.66938, "trades": 752, "taker_buy_base": 272233.5, "taker_buy_quote": 25654.32978 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0936, "high": 0.0939, "low": 0.0889, "close": 0.0904, "volume": 4172716.7, "close_time": 1774461599999, "quote_volume": 379527.25395, "trades": 3969, "taker_buy_base": 1849881.8, "taker_buy_quote": 168499.49918 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0904, "high": 0.0913, "low": 0.0892, "close": 0.09, "volume": 1374777.4, "close_time": 1774465199999, "quote_volume": 123731.50081, "trades": 1563, "taker_buy_base": 647335.9, "taker_buy_quote": 58303.74523 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.09, "high": 0.0904, "low": 0.089, "close": 0.0893, "volume": 407717.8, "close_time": 1774468799999, "quote_volume": 36553.7441, "trades": 732, "taker_buy_base": 231232.2, "taker_buy_quote": 20730.45841 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0866, "close": 0.0872, "volume": 2179088.6, "close_time": 1774472399999, "quote_volume": 190943.20607, "trades": 2315, "taker_buy_base": 680139.6, "taker_buy_quote": 59607.26271 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0862, "close": 0.0863, "volume": 623814.2, "close_time": 1774475999999, "quote_volume": 54211.94921, "trades": 1160, "taker_buy_base": 320848.3, "taker_buy_quote": 27910.42862 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0864, "high": 0.0893, "low": 0.0861, "close": 0.0878, "volume": 1124304.9, "close_time": 1774479599999, "quote_volume": 98417.3191, "trades": 1770, "taker_buy_base": 717072.9, "taker_buy_quote": 62741.86666 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0877, "high": 0.0884, "low": 0.0872, "close": 0.0884, "volume": 303129.7, "close_time": 1774483199999, "quote_volume": 26564.26085, "trades": 600, "taker_buy_base": 171521.5, "taker_buy_quote": 15039.20067 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0884, "high": 0.0894, "low": 0.088, "close": 0.089, "volume": 276596.5, "close_time": 1774486799999, "quote_volume": 24537.53543, "trades": 510, "taker_buy_base": 168212.5, "taker_buy_quote": 14932.19322 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0889, "high": 0.0895, "low": 0.0884, "close": 0.0888, "volume": 330125.3, "close_time": 1774490399999, "quote_volume": 29311.03549, "trades": 702, "taker_buy_base": 203318.9, "taker_buy_quote": 18053.82899 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0888, "high": 0.0892, "low": 0.0882, "close": 0.0889, "volume": 151676.9, "close_time": 1774493999999, "quote_volume": 13444.05892, "trades": 351, "taker_buy_base": 73782.6, "taker_buy_quote": 6541.47289 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0889, "high": 0.0894, "low": 0.0883, "close": 0.0887, "volume": 880340.5, "close_time": 1774497599999, "quote_volume": 78075.50069, "trades": 1756, "taker_buy_base": 586981.3, "taker_buy_quote": 52060.41283 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0888, "high": 0.0895, "low": 0.0884, "close": 0.0895, "volume": 1131807.4, "close_time": 1774501199999, "quote_volume": 100618.35589, "trades": 1699, "taker_buy_base": 668006.7, "taker_buy_quote": 59407.15907 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0894, "high": 0.0905, "low": 0.0878, "close": 0.0878, "volume": 1231162.4, "close_time": 1774504799999, "quote_volume": 110163.41779, "trades": 1467, "taker_buy_base": 831971.7, "taker_buy_quote": 74526.52905 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0858, "close": 0.0877, "volume": 1029362.4, "close_time": 1774508399999, "quote_volume": 89302.73331, "trades": 2362, "taker_buy_base": 359194.7, "taker_buy_quote": 31169.65595 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0877, "high": 0.0881, "low": 0.0864, "close": 0.0864, "volume": 976597.3, "close_time": 1774511999999, "quote_volume": 85036.42173, "trades": 1531, "taker_buy_base": 392661.5, "taker_buy_quote": 34203.51152 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0864, "high": 0.0866, "low": 0.0852, "close": 0.0857, "volume": 1077818.7, "close_time": 1774515599999, "quote_volume": 92624.67082, "trades": 1849, "taker_buy_base": 505746.8, "taker_buy_quote": 43531.27484 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0857, "high": 0.0861, "low": 0.0852, "close": 0.0856, "volume": 1132795.3, "close_time": 1774519199999, "quote_volume": 97000.7363, "trades": 1503, "taker_buy_base": 564609.4, "taker_buy_quote": 48394.33019 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0828, "close": 0.0838, "volume": 1707224.8, "close_time": 1774522799999, "quote_volume": 143588.79816, "trades": 2476, "taker_buy_base": 574505.2, "taker_buy_quote": 48181.40035 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0837, "high": 0.0841, "low": 0.0822, "close": 0.0824, "volume": 1461555.5, "close_time": 1774526399999, "quote_volume": 121275.77386, "trades": 2497, "taker_buy_base": 542859.7, "taker_buy_quote": 45107.34368 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0824, "high": 0.0831, "low": 0.082, "close": 0.083, "volume": 1221199.3, "close_time": 1774529999999, "quote_volume": 100782.29021, "trades": 1536, "taker_buy_base": 505235.5, "taker_buy_quote": 41721.16587 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0831, "high": 0.1023, "low": 0.0829, "close": 0.1, "volume": 14943460.4, "close_time": 1774533599999, "quote_volume": 1406914.79845, "trades": 18869, "taker_buy_base": 8911301.6, "taker_buy_quote": 840887.45437 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.1, "high": 0.1075, "low": 0.0985, "close": 0.1036, "volume": 15195044.9, "close_time": 1774537199999, "quote_volume": 1572793.39964, "trades": 21420, "taker_buy_base": 7939526.6, "taker_buy_quote": 822369.92852 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1035, "high": 0.1071, "low": 0.1018, "close": 0.1062, "volume": 9450320.9, "close_time": 1774540799999, "quote_volume": 986587.12341, "trades": 8378, "taker_buy_base": 5299538.3, "taker_buy_quote": 553968.62666 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1062, "high": 0.1089, "low": 0.1048, "close": 0.107, "volume": 5971576.4, "close_time": 1774544399999, "quote_volume": 635686.58464, "trades": 7354, "taker_buy_base": 3509676.1, "taker_buy_quote": 373360.8188 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.107, "high": 0.107, "low": 0.0994, "close": 0.0999, "volume": 4957287.0, "close_time": 1774547999999, "quote_volume": 511179.00569, "trades": 6775, "taker_buy_base": 2376589.3, "taker_buy_quote": 245205.52636 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0999, "high": 0.1034, "low": 0.0984, "close": 0.101, "volume": 6312020.5, "close_time": 1774551599999, "quote_volume": 632028.94079, "trades": 8947, "taker_buy_base": 3753485.5, "taker_buy_quote": 376037.0619 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.101, "high": 0.1035, "low": 0.0999, "close": 0.102, "volume": 3735466.9, "close_time": 1774555199999, "quote_volume": 380723.4562, "trades": 4520, "taker_buy_base": 2324813.7, "taker_buy_quote": 237011.0507 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.102, "high": 0.1046, "low": 0.1019, "close": 0.1025, "volume": 1768508.7, "close_time": 1774558799999, "quote_volume": 182517.21212, "trades": 2926, "taker_buy_base": 853682.1, "taker_buy_quote": 88113.24871 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1024, "high": 0.1079, "low": 0.1018, "close": 0.1055, "volume": 1948661.9, "close_time": 1774562399999, "quote_volume": 203506.75024, "trades": 2696, "taker_buy_base": 961792.9, "taker_buy_quote": 100060.06583 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1055, "high": 0.1075, "low": 0.0993, "close": 0.1013, "volume": 7114291.1, "close_time": 1774565999999, "quote_volume": 729540.23261, "trades": 9363, "taker_buy_base": 2651450.0, "taker_buy_quote": 272811.71323 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.1012, "high": 0.1048, "low": 0.1003, "close": 0.1022, "volume": 4363790.9, "close_time": 1774569599999, "quote_volume": 448450.27426, "trades": 4696, "taker_buy_base": 2872727.8, "taker_buy_quote": 295257.49222 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1021, "high": 0.1043, "low": 0.1019, "close": 0.1042, "volume": 1468901.3, "close_time": 1774573199999, "quote_volume": 151821.39862, "trades": 2547, "taker_buy_base": 657386.4, "taker_buy_quote": 68003.44818 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.1043, "high": 0.1047, "low": 0.1015, "close": 0.1017, "volume": 2077438.0, "close_time": 1774576799999, "quote_volume": 214315.34549, "trades": 3266, "taker_buy_base": 1074402.4, "taker_buy_quote": 110862.52566 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.1019, "high": 0.1019, "low": 0.0987, "close": 0.1001, "volume": 1853602.9, "close_time": 1774580399999, "quote_volume": 185275.90828, "trades": 2929, "taker_buy_base": 469787.4, "taker_buy_quote": 47032.10747 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1001, "high": 0.1014, "low": 0.0985, "close": 0.0995, "volume": 2624252.7, "close_time": 1774583999999, "quote_volume": 261414.5049, "trades": 2824, "taker_buy_base": 818254.4, "taker_buy_quote": 81731.05828 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0995, "high": 0.101, "low": 0.0993, "close": 0.1005, "volume": 1401621.2, "close_time": 1774587599999, "quote_volume": 140432.42771, "trades": 2763, "taker_buy_base": 820775.0, "taker_buy_quote": 82254.71541 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1006, "high": 0.1023, "low": 0.1006, "close": 0.102, "volume": 905202.7, "close_time": 1774591199999, "quote_volume": 91815.49983, "trades": 2529, "taker_buy_base": 670224.6, "taker_buy_quote": 67991.93727 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.102, "high": 0.1027, "low": 0.1009, "close": 0.1019, "volume": 906844.1, "close_time": 1774594799999, "quote_volume": 92291.50802, "trades": 1884, "taker_buy_base": 440501.0, "taker_buy_quote": 44860.98221 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1018, "high": 0.1021, "low": 0.1003, "close": 0.1016, "volume": 843290.0, "close_time": 1774598399999, "quote_volume": 85123.37577, "trades": 1515, "taker_buy_base": 408607.7, "taker_buy_quote": 41282.20426 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1016, "high": 0.1021, "low": 0.1, "close": 0.1008, "volume": 1328524.0, "close_time": 1774601999999, "quote_volume": 134127.76428, "trades": 1924, "taker_buy_base": 579294.1, "taker_buy_quote": 58504.66382 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1009, "high": 0.1014, "low": 0.0995, "close": 0.1005, "volume": 1064687.5, "close_time": 1774605599999, "quote_volume": 107081.15575, "trades": 2163, "taker_buy_base": 551009.6, "taker_buy_quote": 55460.22487 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.1005, "high": 0.1017, "low": 0.0995, "close": 0.1009, "volume": 2145821.3, "close_time": 1774609199999, "quote_volume": 216146.46284, "trades": 4585, "taker_buy_base": 1237523.3, "taker_buy_quote": 124702.77037 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.101, "high": 0.102, "low": 0.1002, "close": 0.1013, "volume": 1608790.1, "close_time": 1774612799999, "quote_volume": 162729.33094, "trades": 2938, "taker_buy_base": 770298.1, "taker_buy_quote": 77924.23565 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1013, "high": 0.1032, "low": 0.1003, "close": 0.1023, "volume": 2415737.2, "close_time": 1774616399999, "quote_volume": 246056.5729, "trades": 2763, "taker_buy_base": 1229115.5, "taker_buy_quote": 125210.65493 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1023, "high": 0.1038, "low": 0.1004, "close": 0.1015, "volume": 2931765.5, "close_time": 1774619999999, "quote_volume": 299133.79966, "trades": 3156, "taker_buy_base": 1424790.9, "taker_buy_quote": 145720.37596 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1016, "high": 0.1018, "low": 0.0968, "close": 0.0988, "volume": 5726033.0, "close_time": 1774623599999, "quote_volume": 568579.81102, "trades": 5606, "taker_buy_base": 1639381.8, "taker_buy_quote": 162872.38005 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0987, "high": 0.0992, "low": 0.0968, "close": 0.0991, "volume": 2156632.1, "close_time": 1774627199999, "quote_volume": 210965.90048, "trades": 2522, "taker_buy_base": 1175065.6, "taker_buy_quote": 114948.99262 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0991, "high": 0.1, "low": 0.0986, "close": 0.0998, "volume": 1054212.9, "close_time": 1774630799999, "quote_volume": 104988.65181, "trades": 2179, "taker_buy_base": 710760.5, "taker_buy_quote": 70807.78294 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0998, "high": 0.1004, "low": 0.0985, "close": 0.0986, "volume": 438915.2, "close_time": 1774634399999, "quote_volume": 43748.77745, "trades": 928, "taker_buy_base": 195159.7, "taker_buy_quote": 19481.45286 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0986, "high": 0.1, "low": 0.0985, "close": 0.0997, "volume": 355170.4, "close_time": 1774637999999, "quote_volume": 35276.95253, "trades": 637, "taker_buy_base": 131708.7, "taker_buy_quote": 13095.40197 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0997, "high": 0.1008, "low": 0.0996, "close": 0.1, "volume": 323302.0, "close_time": 1774641599999, "quote_volume": 32355.07883, "trades": 641, "taker_buy_base": 158849.4, "taker_buy_quote": 15901.06403 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0999, "high": 0.102, "low": 0.0994, "close": 0.1001, "volume": 1183864.4, "close_time": 1774645199999, "quote_volume": 119431.57518, "trades": 1375, "taker_buy_base": 593373.0, "taker_buy_quote": 59838.23073 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1001, "high": 0.1011, "low": 0.1001, "close": 0.1008, "volume": 204688.4, "close_time": 1774648799999, "quote_volume": 20615.7146, "trades": 508, "taker_buy_base": 105850.3, "taker_buy_quote": 10654.71155 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.1009, "high": 0.1009, "low": 0.1004, "close": 0.1008, "volume": 248360.1, "close_time": 1774652399999, "quote_volume": 24994.06356, "trades": 513, "taker_buy_base": 152144.5, "taker_buy_quote": 15313.25619 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.1009, "high": 0.101, "low": 0.1004, "close": 0.1005, "volume": 127394.6, "close_time": 1774655999999, "quote_volume": 12826.14524, "trades": 352, "taker_buy_base": 69328.2, "taker_buy_quote": 6980.85528 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1004, "high": 0.1006, "low": 0.0995, "close": 0.0999, "volume": 412367.9, "close_time": 1774659599999, "quote_volume": 41206.72329, "trades": 570, "taker_buy_base": 140178.9, "taker_buy_quote": 14012.69949 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0999, "high": 0.1005, "low": 0.0996, "close": 0.1004, "volume": 238735.2, "close_time": 1774663199999, "quote_volume": 23894.46256, "trades": 435, "taker_buy_base": 106667.4, "taker_buy_quote": 10677.85859 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.1005, "high": 0.1015, "low": 0.1004, "close": 0.1011, "volume": 667132.2, "close_time": 1774666799999, "quote_volume": 67440.80323, "trades": 790, "taker_buy_base": 415167.8, "taker_buy_quote": 41991.81978 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1011, "high": 0.1014, "low": 0.0991, "close": 0.0994, "volume": 700158.5, "close_time": 1774670399999, "quote_volume": 69993.61346, "trades": 612, "taker_buy_base": 200666.2, "taker_buy_quote": 20102.51411 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0994, "high": 0.1002, "low": 0.0974, "close": 0.1002, "volume": 1352968.3, "close_time": 1774673999999, "quote_volume": 133261.68352, "trades": 1745, "taker_buy_base": 611466.7, "taker_buy_quote": 60244.98884 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.1002, "high": 0.1003, "low": 0.0995, "close": 0.0998, "volume": 346918.5, "close_time": 1774677599999, "quote_volume": 34665.32922, "trades": 369, "taker_buy_base": 91655.6, "taker_buy_quote": 9157.69132 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0999, "high": 0.1001, "low": 0.0992, "close": 0.0995, "volume": 539382.2, "close_time": 1774681199999, "quote_volume": 53724.94714, "trades": 560, "taker_buy_base": 299208.4, "taker_buy_quote": 29808.28762 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0994, "high": 0.1001, "low": 0.0991, "close": 0.0994, "volume": 363115.7, "close_time": 1774684799999, "quote_volume": 36205.19519, "trades": 732, "taker_buy_base": 196250.9, "taker_buy_quote": 19579.04311 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0993, "high": 0.0995, "low": 0.097, "close": 0.0974, "volume": 1340779.3, "close_time": 1774688399999, "quote_volume": 131662.47452, "trades": 1729, "taker_buy_base": 370978.8, "taker_buy_quote": 36367.23939 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0974, "high": 0.0977, "low": 0.095, "close": 0.0951, "volume": 1279597.1, "close_time": 1774691999999, "quote_volume": 122899.45799, "trades": 1364, "taker_buy_base": 517767.3, "taker_buy_quote": 49744.69904 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0952, "high": 0.0953, "low": 0.087, "close": 0.0898, "volume": 7696543.2, "close_time": 1774695599999, "quote_volume": 694351.11877, "trades": 11871, "taker_buy_base": 3527887.2, "taker_buy_quote": 317032.03828 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0898, "high": 0.0905, "low": 0.0883, "close": 0.0891, "volume": 2028692.3, "close_time": 1774699199999, "quote_volume": 181561.25787, "trades": 2855, "taker_buy_base": 1020392.1, "taker_buy_quote": 91339.3156 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0891, "high": 0.0893, "low": 0.0843, "close": 0.0846, "volume": 4089336.5, "close_time": 1774702799999, "quote_volume": 353549.96161, "trades": 7234, "taker_buy_base": 1846053.7, "taker_buy_quote": 159343.01108 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0845, "high": 0.0976, "low": 0.0838, "close": 0.0966, "volume": 7058948.9, "close_time": 1774706399999, "quote_volume": 638708.54279, "trades": 11374, "taker_buy_base": 3976266.5, "taker_buy_quote": 359284.94326 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0966, "high": 0.0987, "low": 0.0921, "close": 0.0934, "volume": 4115137.3, "close_time": 1774709999999, "quote_volume": 390541.92564, "trades": 8798, "taker_buy_base": 1894281.6, "taker_buy_quote": 179504.41285 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0934, "high": 0.0959, "low": 0.0934, "close": 0.0941, "volume": 1097925.9, "close_time": 1774713599999, "quote_volume": 104034.32688, "trades": 2257, "taker_buy_base": 481413.3, "taker_buy_quote": 45612.20786 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0942, "high": 0.0949, "low": 0.0923, "close": 0.0925, "volume": 999604.1, "close_time": 1774717199999, "quote_volume": 93535.75312, "trades": 1714, "taker_buy_base": 536171.3, "taker_buy_quote": 50194.56418 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0924, "high": 0.0927, "low": 0.0903, "close": 0.091, "volume": 850072.3, "close_time": 1774720799999, "quote_volume": 77534.41144, "trades": 1556, "taker_buy_base": 426036.6, "taker_buy_quote": 38862.57707 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0909, "high": 0.0913, "low": 0.0901, "close": 0.0904, "volume": 542291.2, "close_time": 1774724399999, "quote_volume": 49130.20295, "trades": 1238, "taker_buy_base": 326395.7, "taker_buy_quote": 29567.4066 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0886, "close": 0.0887, "volume": 448897.6, "close_time": 1774727999999, "quote_volume": 40178.55093, "trades": 893, "taker_buy_base": 222103.5, "taker_buy_quote": 19901.00312 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0888, "high": 0.0893, "low": 0.0877, "close": 0.0879, "volume": 605824.8, "close_time": 1774731599999, "quote_volume": 53655.14201, "trades": 1218, "taker_buy_base": 305908.8, "taker_buy_quote": 27105.90447 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0879, "high": 0.0887, "low": 0.0869, "close": 0.0872, "volume": 597708.6, "close_time": 1774735199999, "quote_volume": 52593.20755, "trades": 1033, "taker_buy_base": 259582.9, "taker_buy_quote": 22856.94225 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0872, "high": 0.0882, "low": 0.0872, "close": 0.0881, "volume": 601539.8, "close_time": 1774738799999, "quote_volume": 52836.2485, "trades": 962, "taker_buy_base": 357465.0, "taker_buy_quote": 31396.41755 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.088, "high": 0.0885, "low": 0.0874, "close": 0.0884, "volume": 625552.5, "close_time": 1774742399999, "quote_volume": 55000.60476, "trades": 1152, "taker_buy_base": 325105.6, "taker_buy_quote": 28583.86064 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0874, "close": 0.0875, "volume": 819484.5, "close_time": 1774745999999, "quote_volume": 72105.59026, "trades": 1267, "taker_buy_base": 373554.4, "taker_buy_quote": 32891.81073 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0875, "high": 0.0891, "low": 0.0868, "close": 0.0883, "volume": 891018.3, "close_time": 1774749599999, "quote_volume": 78298.14976, "trades": 1389, "taker_buy_base": 510690.4, "taker_buy_quote": 44948.68959 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0882, "high": 0.0893, "low": 0.0878, "close": 0.0883, "volume": 831000.9, "close_time": 1774753199999, "quote_volume": 73487.4075, "trades": 1320, "taker_buy_base": 436055.4, "taker_buy_quote": 38579.11569 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0884, "high": 0.089, "low": 0.0882, "close": 0.0885, "volume": 415227.5, "close_time": 1774756799999, "quote_volume": 36778.8119, "trades": 569, "taker_buy_base": 223309.9, "taker_buy_quote": 19775.56394 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0884, "high": 0.0894, "low": 0.088, "close": 0.089, "volume": 409759.5, "close_time": 1774760399999, "quote_volume": 36351.94103, "trades": 611, "taker_buy_base": 243840.9, "taker_buy_quote": 21617.34979 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.089, "high": 0.0894, "low": 0.0881, "close": 0.0892, "volume": 418112.4, "close_time": 1774763999999, "quote_volume": 37056.12618, "trades": 479, "taker_buy_base": 224647.7, "taker_buy_quote": 19935.4036 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0893, "high": 0.0902, "low": 0.089, "close": 0.0896, "volume": 895610.7, "close_time": 1774767599999, "quote_volume": 80311.70196, "trades": 1006, "taker_buy_base": 439088.3, "taker_buy_quote": 39380.41937 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0895, "high": 0.0897, "low": 0.0881, "close": 0.0883, "volume": 719003.0, "close_time": 1774771199999, "quote_volume": 63832.06201, "trades": 816, "taker_buy_base": 321695.4, "taker_buy_quote": 28548.76105 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0882, "high": 0.0897, "low": 0.0881, "close": 0.0886, "volume": 471079.5, "close_time": 1774774799999, "quote_volume": 41889.60753, "trades": 615, "taker_buy_base": 257350.6, "taker_buy_quote": 22895.05497 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0886, "high": 0.0897, "low": 0.0883, "close": 0.0895, "volume": 479713.9, "close_time": 1774778399999, "quote_volume": 42632.09595, "trades": 642, "taker_buy_base": 254352.9, "taker_buy_quote": 22594.51032 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0895, "high": 0.0899, "low": 0.089, "close": 0.0895, "volume": 562586.4, "close_time": 1774781999999, "quote_volume": 50313.17233, "trades": 687, "taker_buy_base": 339602.2, "taker_buy_quote": 30382.05299 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0895, "high": 0.0902, "low": 0.0891, "close": 0.0894, "volume": 301052.3, "close_time": 1774785599999, "quote_volume": 27036.04827, "trades": 578, "taker_buy_base": 167947.7, "taker_buy_quote": 15083.31079 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0879, "close": 0.0886, "volume": 1068481.7, "close_time": 1774789199999, "quote_volume": 94655.07194, "trades": 1234, "taker_buy_base": 711038.3, "taker_buy_quote": 62993.68532 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0886, "high": 0.0892, "low": 0.0878, "close": 0.0878, "volume": 1308271.6, "close_time": 1774792799999, "quote_volume": 115721.09458, "trades": 1308, "taker_buy_base": 365084.2, "taker_buy_quote": 32283.19229 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0879, "high": 0.0881, "low": 0.0864, "close": 0.0864, "volume": 888944.2, "close_time": 1774796399999, "quote_volume": 77575.64982, "trades": 1254, "taker_buy_base": 342024.6, "taker_buy_quote": 29894.71375 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0864, "high": 0.0901, "low": 0.0858, "close": 0.0873, "volume": 3262341.9, "close_time": 1774799999999, "quote_volume": 285803.46679, "trades": 4164, "taker_buy_base": 1773008.7, "taker_buy_quote": 155390.34504 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0873, "high": 0.0881, "low": 0.0873, "close": 0.0875, "volume": 983043.9, "close_time": 1774803599999, "quote_volume": 86211.91637, "trades": 1119, "taker_buy_base": 442324.7, "taker_buy_quote": 38784.01291 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0875, "high": 0.0878, "low": 0.0866, "close": 0.0866, "volume": 346344.1, "close_time": 1774807199999, "quote_volume": 30230.66187, "trades": 407, "taker_buy_base": 160036.2, "taker_buy_quote": 13984.83753 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0865, "high": 0.0872, "low": 0.0863, "close": 0.0872, "volume": 176437.2, "close_time": 1774810799999, "quote_volume": 15277.66492, "trades": 275, "taker_buy_base": 87609.6, "taker_buy_quote": 7592.65105 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0872, "high": 0.0879, "low": 0.087, "close": 0.0876, "volume": 234404.6, "close_time": 1774814399999, "quote_volume": 20506.01267, "trades": 249, "taker_buy_base": 125826.4, "taker_buy_quote": 11006.49603 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0876, "high": 0.0886, "low": 0.0875, "close": 0.0886, "volume": 243541.1, "close_time": 1774817999999, "quote_volume": 21385.83673, "trades": 259, "taker_buy_base": 131552.5, "taker_buy_quote": 11558.00392 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0877, "close": 0.088, "volume": 266583.4, "close_time": 1774821599999, "quote_volume": 23538.52655, "trades": 390, "taker_buy_base": 99601.7, "taker_buy_quote": 8804.64599 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0881, "high": 0.0896, "low": 0.0876, "close": 0.0894, "volume": 551287.7, "close_time": 1774825199999, "quote_volume": 48728.86595, "trades": 1196, "taker_buy_base": 337170.8, "taker_buy_quote": 29821.79798 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0894, "high": 0.0897, "low": 0.0875, "close": 0.0881, "volume": 821651.7, "close_time": 1774828799999, "quote_volume": 72800.76148, "trades": 1664, "taker_buy_base": 435718.7, "taker_buy_quote": 38638.71232 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0882, "high": 0.089, "low": 0.0877, "close": 0.0887, "volume": 1000279.9, "close_time": 1774832399999, "quote_volume": 88230.58879, "trades": 1963, "taker_buy_base": 618591.6, "taker_buy_quote": 54585.98544 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0888, "high": 0.0893, "low": 0.0878, "close": 0.0878, "volume": 569557.2, "close_time": 1774835999999, "quote_volume": 50482.93936, "trades": 904, "taker_buy_base": 238031.9, "taker_buy_quote": 21114.7597 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0878, "high": 0.0879, "low": 0.087, "close": 0.0875, "volume": 424113.0, "close_time": 1774839599999, "quote_volume": 37097.38361, "trades": 652, "taker_buy_base": 197201.6, "taker_buy_quote": 17262.74987 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0875, "high": 0.0875, "low": 0.0868, "close": 0.0873, "volume": 323935.6, "close_time": 1774843199999, "quote_volume": 28177.32383, "trades": 684, "taker_buy_base": 130556.2, "taker_buy_quote": 11360.42323 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0874, "high": 0.088, "low": 0.0874, "close": 0.0876, "volume": 173960.7, "close_time": 1774846799999, "quote_volume": 15264.40463, "trades": 271, "taker_buy_base": 84711.1, "taker_buy_quote": 7435.99763 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0876, "high": 0.0881, "low": 0.0872, "close": 0.0881, "volume": 193211.7, "close_time": 1774850399999, "quote_volume": 16946.2421, "trades": 352, "taker_buy_base": 90723.1, "taker_buy_quote": 7950.22341 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.088, "high": 0.088, "low": 0.0872, "close": 0.0874, "volume": 265962.7, "close_time": 1774853999999, "quote_volume": 23283.21371, "trades": 604, "taker_buy_base": 69535.0, "taker_buy_quote": 6089.2379 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0876, "high": 0.0894, "low": 0.0873, "close": 0.0888, "volume": 582051.7, "close_time": 1774857599999, "quote_volume": 51515.52342, "trades": 657, "taker_buy_base": 376354.5, "taker_buy_quote": 33349.0276 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0888, "high": 0.0908, "low": 0.0887, "close": 0.0907, "volume": 682723.8, "close_time": 1774861199999, "quote_volume": 61193.52343, "trades": 1201, "taker_buy_base": 427676.2, "taker_buy_quote": 38324.45505 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0906, "high": 0.0913, "low": 0.0897, "close": 0.091, "volume": 623741.4, "close_time": 1774864799999, "quote_volume": 56551.31159, "trades": 1137, "taker_buy_base": 328270.7, "taker_buy_quote": 29754.79733 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0909, "high": 0.0913, "low": 0.0902, "close": 0.0902, "volume": 335201.5, "close_time": 1774868399999, "quote_volume": 30388.72599, "trades": 792, "taker_buy_base": 118113.6, "taker_buy_quote": 10715.28113 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0902, "high": 0.0903, "low": 0.0896, "close": 0.0898, "volume": 357663.2, "close_time": 1774871999999, "quote_volume": 32163.82092, "trades": 628, "taker_buy_base": 163915.8, "taker_buy_quote": 14738.8108 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0899, "high": 0.0899, "low": 0.089, "close": 0.0891, "volume": 273045.2, "close_time": 1774875599999, "quote_volume": 24393.33583, "trades": 400, "taker_buy_base": 94401.3, "taker_buy_quote": 8432.72989 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0891, "high": 0.0896, "low": 0.0889, "close": 0.0896, "volume": 254132.1, "close_time": 1774879199999, "quote_volume": 22668.46898, "trades": 403, "taker_buy_base": 154854.7, "taker_buy_quote": 13816.5071 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0897, "high": 0.0898, "low": 0.088, "close": 0.0886, "volume": 255132.2, "close_time": 1774882799999, "quote_volume": 22646.03167, "trades": 531, "taker_buy_base": 98028.0, "taker_buy_quote": 8703.57752 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0878, "close": 0.088, "volume": 149049.9, "close_time": 1774886399999, "quote_volume": 13141.90829, "trades": 339, "taker_buy_base": 59900.5, "taker_buy_quote": 5282.47949 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0879, "high": 0.0884, "low": 0.0875, "close": 0.0882, "volume": 332861.8, "close_time": 1774889999999, "quote_volume": 29286.90946, "trades": 441, "taker_buy_base": 132725.0, "taker_buy_quote": 11691.12148 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0881, "high": 0.0881, "low": 0.0861, "close": 0.0863, "volume": 547251.6, "close_time": 1774893599999, "quote_volume": 47443.65863, "trades": 744, "taker_buy_base": 202825.3, "taker_buy_quote": 17606.73674 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0862, "high": 0.0862, "low": 0.085, "close": 0.0862, "volume": 765228.4, "close_time": 1774897199999, "quote_volume": 65490.84971, "trades": 1278, "taker_buy_base": 329235.0, "taker_buy_quote": 28216.1153 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0863, "high": 0.0873, "low": 0.0857, "close": 0.086, "volume": 375697.7, "close_time": 1774900799999, "quote_volume": 32486.16477, "trades": 755, "taker_buy_base": 187890.6, "taker_buy_quote": 16242.81466 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0861, "high": 0.0864, "low": 0.0858, "close": 0.0862, "volume": 423772.0, "close_time": 1774904399999, "quote_volume": 36491.7482, "trades": 587, "taker_buy_base": 167420.8, "taker_buy_quote": 14417.79889 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0861, "high": 0.087, "low": 0.086, "close": 0.0863, "volume": 159594.3, "close_time": 1774907999999, "quote_volume": 13787.12369, "trades": 281, "taker_buy_base": 65807.1, "taker_buy_quote": 5688.65598 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0854, "close": 0.0855, "volume": 290689.8, "close_time": 1774911599999, "quote_volume": 24903.84286, "trades": 496, "taker_buy_base": 196095.9, "taker_buy_quote": 16799.13154 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0852, "close": 0.0854, "volume": 271929.0, "close_time": 1774915199999, "quote_volume": 23239.1104, "trades": 438, "taker_buy_base": 162636.7, "taker_buy_quote": 13901.59243 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0854, "high": 0.0863, "low": 0.0851, "close": 0.086, "volume": 317525.6, "close_time": 1774918799999, "quote_volume": 27205.63921, "trades": 488, "taker_buy_base": 178350.9, "taker_buy_quote": 15286.25692 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.086, "high": 0.0871, "low": 0.0858, "close": 0.0868, "volume": 202587.8, "close_time": 1774922399999, "quote_volume": 17486.86421, "trades": 276, "taker_buy_base": 124801.9, "taker_buy_quote": 10767.94197 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0868, "high": 0.0869, "low": 0.0865, "close": 0.0865, "volume": 88710.7, "close_time": 1774925999999, "quote_volume": 7691.74742, "trades": 236, "taker_buy_base": 51654.6, "taker_buy_quote": 4480.54289 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0858, "close": 0.0861, "volume": 195673.8, "close_time": 1774929599999, "quote_volume": 16849.56721, "trades": 217, "taker_buy_base": 126078.6, "taker_buy_quote": 10859.39654 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0862, "high": 0.0869, "low": 0.0861, "close": 0.0865, "volume": 176582.6, "close_time": 1774933199999, "quote_volume": 15264.51093, "trades": 256, "taker_buy_base": 104602.7, "taker_buy_quote": 9046.03339 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0865, "high": 0.087, "low": 0.086, "close": 0.0867, "volume": 356517.5, "close_time": 1774936799999, "quote_volume": 30867.15156, "trades": 407, "taker_buy_base": 272325.8, "taker_buy_quote": 23585.63235 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0867, "high": 0.0869, "low": 0.0863, "close": 0.0866, "volume": 333854.4, "close_time": 1774940399999, "quote_volume": 28915.7578, "trades": 447, "taker_buy_base": 242142.2, "taker_buy_quote": 20980.29159 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0866, "high": 0.0871, "low": 0.0866, "close": 0.087, "volume": 186154.4, "close_time": 1774943999999, "quote_volume": 16162.76954, "trades": 511, "taker_buy_base": 142424.6, "taker_buy_quote": 12370.41587 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.087, "high": 0.0876, "low": 0.0852, "close": 0.0874, "volume": 1678638.1, "close_time": 1774947599999, "quote_volume": 145422.93088, "trades": 1911, "taker_buy_base": 1027095.4, "taker_buy_quote": 88982.81086 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0875, "high": 0.0881, "low": 0.0871, "close": 0.0881, "volume": 719840.9, "close_time": 1774951199999, "quote_volume": 63033.0217, "trades": 829, "taker_buy_base": 259583.7, "taker_buy_quote": 22749.5737 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0881, "high": 0.0888, "low": 0.0859, "close": 0.0859, "volume": 1245070.3, "close_time": 1774954799999, "quote_volume": 108629.03176, "trades": 1653, "taker_buy_base": 502265.4, "taker_buy_quote": 43803.7109 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0859, "high": 0.0864, "low": 0.0855, "close": 0.0861, "volume": 318112.9, "close_time": 1774958399999, "quote_volume": 27298.94757, "trades": 468, "taker_buy_base": 190898.7, "taker_buy_quote": 16389.60433 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0862, "high": 0.0865, "low": 0.0857, "close": 0.0857, "volume": 171079.7, "close_time": 1774961999999, "quote_volume": 14715.0919, "trades": 262, "taker_buy_base": 107859.5, "taker_buy_quote": 9278.11968 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0858, "high": 0.0862, "low": 0.0856, "close": 0.0856, "volume": 153570.3, "close_time": 1774965599999, "quote_volume": 13190.5957, "trades": 296, "taker_buy_base": 71266.9, "taker_buy_quote": 6125.76104 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0857, "high": 0.0881, "low": 0.0855, "close": 0.0869, "volume": 1824161.7, "close_time": 1774969199999, "quote_volume": 158720.1733, "trades": 2294, "taker_buy_base": 1121557.6, "taker_buy_quote": 97573.27263 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0869, "high": 0.087, "low": 0.0865, "close": 0.0867, "volume": 229763.9, "close_time": 1774972799999, "quote_volume": 19940.83508, "trades": 537, "taker_buy_base": 84505.8, "taker_buy_quote": 7334.26762 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0867, "high": 0.0873, "low": 0.0863, "close": 0.0865, "volume": 342363.2, "close_time": 1774976399999, "quote_volume": 29714.20864, "trades": 667, "taker_buy_base": 132918.1, "taker_buy_quote": 11543.92115 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0866, "high": 0.0876, "low": 0.0863, "close": 0.0866, "volume": 521737.9, "close_time": 1774979999999, "quote_volume": 45422.84482, "trades": 1057, "taker_buy_base": 228427.1, "taker_buy_quote": 19895.3983 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0867, "high": 0.0868, "low": 0.0863, "close": 0.0864, "volume": 206600.1, "close_time": 1774983599999, "quote_volume": 17882.09968, "trades": 557, "taker_buy_base": 96923.0, "taker_buy_quote": 8395.21673 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0864, "high": 0.0866, "low": 0.0859, "close": 0.086, "volume": 134529.9, "close_time": 1774987199999, "quote_volume": 11593.53076, "trades": 363, "taker_buy_base": 66217.7, "taker_buy_quote": 5707.8336 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.086, "high": 0.0865, "low": 0.0859, "close": 0.086, "volume": 134433.9, "close_time": 1774990799999, "quote_volume": 11580.48545, "trades": 361, "taker_buy_base": 55790.1, "taker_buy_quote": 4806.43096 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0852, "close": 0.0855, "volume": 127017.7, "close_time": 1774994399999, "quote_volume": 10866.88927, "trades": 317, "taker_buy_base": 84766.3, "taker_buy_quote": 7255.48713 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0853, "high": 0.0856, "low": 0.0851, "close": 0.0853, "volume": 348474.8, "close_time": 1774997999999, "quote_volume": 29736.87168, "trades": 410, "taker_buy_base": 300590.5, "taker_buy_quote": 25652.28865 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0853, "high": 0.0863, "low": 0.0851, "close": 0.0862, "volume": 244518.6, "close_time": 1775001599999, "quote_volume": 20966.58803, "trades": 484, "taker_buy_base": 168856.7, "taker_buy_quote": 14477.48922 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0861, "high": 0.0864, "low": 0.0854, "close": 0.0856, "volume": 113761.6, "close_time": 1775005199999, "quote_volume": 9771.18979, "trades": 332, "taker_buy_base": 49962.8, "taker_buy_quote": 4296.54059 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0857, "high": 0.0858, "low": 0.0851, "close": 0.0851, "volume": 118173.2, "close_time": 1775008799999, "quote_volume": 10091.40426, "trades": 413, "taker_buy_base": 53848.9, "taker_buy_quote": 4597.15442 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0845, "close": 0.0847, "volume": 194093.6, "close_time": 1775012399999, "quote_volume": 16466.85422, "trades": 465, "taker_buy_base": 95599.2, "taker_buy_quote": 8114.90038 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0848, "high": 0.0857, "low": 0.0848, "close": 0.0853, "volume": 87253.1, "close_time": 1775015999999, "quote_volume": 7432.03576, "trades": 229, "taker_buy_base": 45967.3, "taker_buy_quote": 3914.98409 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0853, "high": 0.0857, "low": 0.085, "close": 0.0855, "volume": 220064.1, "close_time": 1775019599999, "quote_volume": 18789.84619, "trades": 378, "taker_buy_base": 85962.0, "taker_buy_quote": 7346.41984 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0855, "high": 0.086, "low": 0.0852, "close": 0.0855, "volume": 292279.4, "close_time": 1775023199999, "quote_volume": 25009.98547, "trades": 524, "taker_buy_base": 166095.3, "taker_buy_quote": 14211.42511 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0855, "high": 0.0864, "low": 0.0853, "close": 0.086, "volume": 191457.6, "close_time": 1775026799999, "quote_volume": 16441.99881, "trades": 494, "taker_buy_base": 78364.6, "taker_buy_quote": 6733.21329 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.086, "high": 0.0871, "low": 0.0857, "close": 0.0857, "volume": 625360.9, "close_time": 1775030399999, "quote_volume": 54006.43726, "trades": 665, "taker_buy_base": 409371.9, "taker_buy_quote": 35330.28144 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0858, "high": 0.086, "low": 0.0856, "close": 0.0857, "volume": 112157.2, "close_time": 1775033999999, "quote_volume": 9626.82034, "trades": 280, "taker_buy_base": 52785.3, "taker_buy_quote": 4532.03621 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0858, "high": 0.0867, "low": 0.0854, "close": 0.0856, "volume": 546969.1, "close_time": 1775037599999, "quote_volume": 47106.54976, "trades": 862, "taker_buy_base": 316320.7, "taker_buy_quote": 27274.076 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0846, "close": 0.0851, "volume": 157111.4, "close_time": 1775041199999, "quote_volume": 13357.98487, "trades": 289, "taker_buy_base": 85246.1, "taker_buy_quote": 7241.56455 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0851, "high": 0.0856, "low": 0.0848, "close": 0.0848, "volume": 298813.3, "close_time": 1775044799999, "quote_volume": 25494.17155, "trades": 425, "taker_buy_base": 158946.5, "taker_buy_quote": 13558.22627 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0849, "high": 0.0859, "low": 0.0846, "close": 0.0848, "volume": 333147.9, "close_time": 1775048399999, "quote_volume": 28408.81577, "trades": 660, "taker_buy_base": 153171.5, "taker_buy_quote": 13073.19643 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0848, "high": 0.0867, "low": 0.0843, "close": 0.0852, "volume": 955118.4, "close_time": 1775051999999, "quote_volume": 81680.72102, "trades": 1419, "taker_buy_base": 641253.5, "taker_buy_quote": 54913.94636 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0852, "high": 0.0861, "low": 0.0848, "close": 0.0851, "volume": 585088.1, "close_time": 1775055599999, "quote_volume": 49957.78176, "trades": 764, "taker_buy_base": 326103.9, "taker_buy_quote": 27850.14883 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0851, "high": 0.0857, "low": 0.0845, "close": 0.0848, "volume": 824968.7, "close_time": 1775059199999, "quote_volume": 70187.93294, "trades": 778, "taker_buy_base": 364457.2, "taker_buy_quote": 31033.96855 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0848, "high": 0.0861, "low": 0.084, "close": 0.086, "volume": 1053771.2, "close_time": 1775062799999, "quote_volume": 89889.35395, "trades": 1071, "taker_buy_base": 617171.6, "taker_buy_quote": 52617.21431 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.0859, "high": 0.0863, "low": 0.0852, "close": 0.0854, "volume": 514335.0, "close_time": 1775066399999, "quote_volume": 44113.78487, "trades": 641, "taker_buy_base": 228954.7, "taker_buy_quote": 19648.66127 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0846, "close": 0.0848, "volume": 410902.4, "close_time": 1775069999999, "quote_volume": 34912.62769, "trades": 822, "taker_buy_base": 179370.5, "taker_buy_quote": 15240.83183 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0847, "high": 0.0858, "low": 0.0846, "close": 0.0856, "volume": 361360.8, "close_time": 1775073599999, "quote_volume": 30875.53588, "trades": 459, "taker_buy_base": 210441.4, "taker_buy_quote": 17971.1556 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0851, "close": 0.0853, "volume": 162007.0, "close_time": 1775077199999, "quote_volume": 13824.43875, "trades": 286, "taker_buy_base": 77726.9, "taker_buy_quote": 6633.4725 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0854, "high": 0.0863, "low": 0.0854, "close": 0.0862, "volume": 453004.0, "close_time": 1775080799999, "quote_volume": 38838.81562, "trades": 434, "taker_buy_base": 362503.6, "taker_buy_quote": 31072.18706 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0855, "close": 0.0855, "volume": 112170.0, "close_time": 1775084399999, "quote_volume": 9626.13644, "trades": 299, "taker_buy_base": 25499.4, "taker_buy_quote": 2189.78453 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.0855, "high": 0.0858, "low": 0.085, "close": 0.0856, "volume": 292818.1, "close_time": 1775087999999, "quote_volume": 25012.63499, "trades": 496, "taker_buy_base": 161011.6, "taker_buy_quote": 13758.19903 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0855, "high": 0.0863, "low": 0.0852, "close": 0.0862, "volume": 227296.5, "close_time": 1775091599999, "quote_volume": 19494.95185, "trades": 381, "taker_buy_base": 100625.8, "taker_buy_quote": 8624.86092 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0861, "high": 0.0874, "low": 0.0855, "close": 0.0873, "volume": 645842.5, "close_time": 1775095199999, "quote_volume": 55758.9587, "trades": 1045, "taker_buy_base": 230952.9, "taker_buy_quote": 19953.19721 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0857, "close": 0.0862, "volume": 386299.2, "close_time": 1775098799999, "quote_volume": 33310.80388, "trades": 854, "taker_buy_base": 168747.7, "taker_buy_quote": 14540.11446 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0863, "high": 0.0869, "low": 0.085, "close": 0.0857, "volume": 726161.6, "close_time": 1775102399999, "quote_volume": 62477.5831, "trades": 1178, "taker_buy_base": 420981.0, "taker_buy_quote": 36208.39193 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0857, "high": 0.0861, "low": 0.0849, "close": 0.0854, "volume": 779246.2, "close_time": 1775105999999, "quote_volume": 66604.44285, "trades": 1139, "taker_buy_base": 358042.1, "taker_buy_quote": 30583.86809 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0854, "high": 0.0859, "low": 0.0848, "close": 0.085, "volume": 582904.7, "close_time": 1775109599999, "quote_volume": 49653.03808, "trades": 757, "taker_buy_base": 223157.9, "taker_buy_quote": 19027.31091 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.085, "high": 0.0852, "low": 0.0843, "close": 0.0851, "volume": 288704.4, "close_time": 1775113199999, "quote_volume": 24446.93892, "trades": 450, "taker_buy_base": 154045.3, "taker_buy_quote": 13044.29414 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.085, "high": 0.0865, "low": 0.0848, "close": 0.0857, "volume": 558857.7, "close_time": 1775116799999, "quote_volume": 47890.09647, "trades": 826, "taker_buy_base": 278080.9, "taker_buy_quote": 23831.19863 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0856, "high": 0.0859, "low": 0.0844, "close": 0.0848, "volume": 541778.7, "close_time": 1775120399999, "quote_volume": 46032.48167, "trades": 869, "taker_buy_base": 284993.0, "taker_buy_quote": 24198.41685 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0848, "high": 0.0856, "low": 0.0841, "close": 0.0852, "volume": 718925.6, "close_time": 1775123999999, "quote_volume": 61037.88032, "trades": 965, "taker_buy_base": 392375.9, "taker_buy_quote": 33278.35279 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0853, "high": 0.0864, "low": 0.085, "close": 0.086, "volume": 844786.2, "close_time": 1775127599999, "quote_volume": 72471.36479, "trades": 1149, "taker_buy_base": 463514.7, "taker_buy_quote": 39744.82912 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.0861, "high": 0.0871, "low": 0.086, "close": 0.0871, "volume": 436057.6, "close_time": 1775131199999, "quote_volume": 37806.76358, "trades": 711, "taker_buy_base": 255640.7, "taker_buy_quote": 22184.12852 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0872, "high": 0.0879, "low": 0.0868, "close": 0.0874, "volume": 816776.8, "close_time": 1775134799999, "quote_volume": 71424.92827, "trades": 1122, "taker_buy_base": 341704.6, "taker_buy_quote": 29898.50135 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0875, "high": 0.0878, "low": 0.0852, "close": 0.0856, "volume": 1279175.8, "close_time": 1775138399999, "quote_volume": 110539.27577, "trades": 1512, "taker_buy_base": 527293.6, "taker_buy_quote": 45623.25666 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0856, "high": 0.0861, "low": 0.0846, "close": 0.0852, "volume": 933437.8, "close_time": 1775141999999, "quote_volume": 79715.02086, "trades": 1216, "taker_buy_base": 480758.6, "taker_buy_quote": 41057.02018 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0845, "close": 0.085, "volume": 283141.4, "close_time": 1775145599999, "quote_volume": 24072.44035, "trades": 477, "taker_buy_base": 158182.4, "taker_buy_quote": 13442.35478 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.085, "high": 0.0854, "low": 0.0848, "close": 0.085, "volume": 256215.8, "close_time": 1775149199999, "quote_volume": 21798.15087, "trades": 346, "taker_buy_base": 123488.2, "taker_buy_quote": 10509.11183 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0849, "high": 0.085, "low": 0.0841, "close": 0.0846, "volume": 583825.8, "close_time": 1775152799999, "quote_volume": 49300.65433, "trades": 796, "taker_buy_base": 259938.8, "taker_buy_quote": 21957.85328 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0847, "high": 0.0854, "low": 0.0846, "close": 0.0854, "volume": 309179.6, "close_time": 1775156399999, "quote_volume": 26253.64007, "trades": 315, "taker_buy_base": 167918.4, "taker_buy_quote": 14270.22213 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0853, "high": 0.086, "low": 0.0853, "close": 0.0859, "volume": 415809.4, "close_time": 1775159999999, "quote_volume": 35635.83838, "trades": 436, "taker_buy_base": 183938.6, "taker_buy_quote": 15756.00915 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0858, "high": 0.0858, "low": 0.085, "close": 0.0852, "volume": 193417.9, "close_time": 1775163599999, "quote_volume": 16505.88816, "trades": 289, "taker_buy_base": 111450.8, "taker_buy_quote": 9509.88466 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0851, "high": 0.0855, "low": 0.0846, "close": 0.0854, "volume": 285225.4, "close_time": 1775167199999, "quote_volume": 24257.40064, "trades": 499, "taker_buy_base": 165199.8, "taker_buy_quote": 14049.40435 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0851, "close": 0.0853, "volume": 232925.8, "close_time": 1775170799999, "quote_volume": 19885.3834, "trades": 308, "taker_buy_base": 152097.5, "taker_buy_quote": 12984.49597 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.0853, "high": 0.0854, "low": 0.0849, "close": 0.0849, "volume": 129707.4, "close_time": 1775174399999, "quote_volume": 11033.80389, "trades": 161, "taker_buy_base": 56982.1, "taker_buy_quote": 4847.03225 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0844, "close": 0.0846, "volume": 256021.3, "close_time": 1775177999999, "quote_volume": 21652.82181, "trades": 291, "taker_buy_base": 130944.7, "taker_buy_quote": 11070.84249 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0847, "high": 0.0849, "low": 0.0842, "close": 0.0847, "volume": 461499.7, "close_time": 1775181599999, "quote_volume": 39010.91152, "trades": 573, "taker_buy_base": 242203.0, "taker_buy_quote": 20474.10306 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0847, "high": 0.0853, "low": 0.0845, "close": 0.0847, "volume": 286747.3, "close_time": 1775185199999, "quote_volume": 24337.89718, "trades": 310, "taker_buy_base": 186606.9, "taker_buy_quote": 15849.2249 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0847, "high": 0.0852, "low": 0.0845, "close": 0.0848, "volume": 281401.5, "close_time": 1775188799999, "quote_volume": 23861.08747, "trades": 297, "taker_buy_base": 124969.0, "taker_buy_quote": 10595.34378 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0841, "close": 0.0847, "volume": 316122.7, "close_time": 1775192399999, "quote_volume": 26703.40676, "trades": 349, "taker_buy_base": 128248.0, "taker_buy_quote": 10830.83191 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0847, "high": 0.0853, "low": 0.0846, "close": 0.0848, "volume": 364722.4, "close_time": 1775195999999, "quote_volume": 31001.08475, "trades": 243, "taker_buy_base": 171509.9, "taker_buy_quote": 14576.19102 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0848, "high": 0.0851, "low": 0.0848, "close": 0.0849, "volume": 214210.6, "close_time": 1775199599999, "quote_volume": 18194.34282, "trades": 212, "taker_buy_base": 45150.7, "taker_buy_quote": 3836.12004 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0849, "high": 0.085, "low": 0.0832, "close": 0.0838, "volume": 1364416.0, "close_time": 1775203199999, "quote_volume": 114598.21314, "trades": 1445, "taker_buy_base": 511999.1, "taker_buy_quote": 42977.24025 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0838, "high": 0.0844, "low": 0.0837, "close": 0.084, "volume": 231481.8, "close_time": 1775206799999, "quote_volume": 19450.18718, "trades": 263, "taker_buy_base": 111684.0, "taker_buy_quote": 9386.16898 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.084, "high": 0.0843, "low": 0.0837, "close": 0.0839, "volume": 314342.8, "close_time": 1775210399999, "quote_volume": 26385.01864, "trades": 429, "taker_buy_base": 155826.6, "taker_buy_quote": 13079.8108 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0833, "close": 0.0839, "volume": 227696.4, "close_time": 1775213999999, "quote_volume": 19050.88327, "trades": 380, "taker_buy_base": 133276.0, "taker_buy_quote": 11147.67322 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0839, "high": 0.085, "low": 0.0839, "close": 0.0845, "volume": 465286.4, "close_time": 1775217599999, "quote_volume": 39295.35523, "trades": 398, "taker_buy_base": 289148.1, "taker_buy_quote": 24426.06246 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0845, "high": 0.0853, "low": 0.0841, "close": 0.0844, "volume": 719202.4, "close_time": 1775221199999, "quote_volume": 60934.6403, "trades": 710, "taker_buy_base": 395369.5, "taker_buy_quote": 33520.2438 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0844, "high": 0.0849, "low": 0.0836, "close": 0.0837, "volume": 338626.0, "close_time": 1775224799999, "quote_volume": 28496.91798, "trades": 402, "taker_buy_base": 196574.2, "taker_buy_quote": 16542.6067 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0836, "high": 0.0844, "low": 0.0836, "close": 0.0844, "volume": 256022.7, "close_time": 1775228399999, "quote_volume": 21481.87218, "trades": 273, "taker_buy_base": 170358.0, "taker_buy_quote": 14293.62704 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0839, "close": 0.084, "volume": 239070.1, "close_time": 1775231999999, "quote_volume": 20130.65967, "trades": 304, "taker_buy_base": 133843.0, "taker_buy_quote": 11267.99092 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.084, "high": 0.0841, "low": 0.0836, "close": 0.0838, "volume": 219872.8, "close_time": 1775235599999, "quote_volume": 18444.94109, "trades": 254, "taker_buy_base": 109480.1, "taker_buy_quote": 9187.36495 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0838, "high": 0.0844, "low": 0.0837, "close": 0.0841, "volume": 309032.8, "close_time": 1775239199999, "quote_volume": 25969.49155, "trades": 677, "taker_buy_base": 143589.5, "taker_buy_quote": 12064.56074 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.084, "high": 0.0857, "low": 0.0838, "close": 0.0852, "volume": 679411.5, "close_time": 1775242799999, "quote_volume": 57619.31971, "trades": 937, "taker_buy_base": 350490.7, "taker_buy_quote": 29756.62999 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0853, "high": 0.0859, "low": 0.085, "close": 0.0857, "volume": 554344.9, "close_time": 1775246399999, "quote_volume": 47350.88476, "trades": 689, "taker_buy_base": 277040.8, "taker_buy_quote": 23665.21611 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0856, "high": 0.0859, "low": 0.085, "close": 0.0852, "volume": 349674.5, "close_time": 1775249999999, "quote_volume": 29863.26078, "trades": 478, "taker_buy_base": 142521.3, "taker_buy_quote": 12174.42854 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0853, "high": 0.0857, "low": 0.0848, "close": 0.0851, "volume": 316192.5, "close_time": 1775253599999, "quote_volume": 26954.67909, "trades": 391, "taker_buy_base": 129296.7, "taker_buy_quote": 11023.02724 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0852, "high": 0.0865, "low": 0.085, "close": 0.0854, "volume": 581615.7, "close_time": 1775257199999, "quote_volume": 49885.87193, "trades": 555, "taker_buy_base": 311317.3, "taker_buy_quote": 26701.04125 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0854, "high": 0.0857, "low": 0.0849, "close": 0.0853, "volume": 267642.4, "close_time": 1775260799999, "quote_volume": 22825.39897, "trades": 387, "taker_buy_base": 167207.2, "taker_buy_quote": 14269.20569 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0852, "high": 0.0857, "low": 0.085, "close": 0.0855, "volume": 292255.5, "close_time": 1775264399999, "quote_volume": 24926.23733, "trades": 612, "taker_buy_base": 120101.6, "taker_buy_quote": 10244.66458 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0845, "close": 0.0846, "volume": 313007.6, "close_time": 1775267999999, "quote_volume": 26549.76345, "trades": 551, "taker_buy_base": 80917.7, "taker_buy_quote": 6859.32471 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0843, "close": 0.0847, "volume": 182429.6, "close_time": 1775271599999, "quote_volume": 15432.14086, "trades": 279, "taker_buy_base": 87824.9, "taker_buy_quote": 7432.27989 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.0848, "high": 0.0853, "low": 0.0841, "close": 0.0846, "volume": 366690.5, "close_time": 1775275199999, "quote_volume": 31049.47348, "trades": 435, "taker_buy_base": 186206.9, "taker_buy_quote": 15767.07885 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0845, "high": 0.0845, "low": 0.084, "close": 0.0841, "volume": 167794.7, "close_time": 1775278799999, "quote_volume": 14132.7253, "trades": 235, "taker_buy_base": 115787.5, "taker_buy_quote": 9753.54554 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0838, "close": 0.0841, "volume": 169820.8, "close_time": 1775282399999, "quote_volume": 14263.25219, "trades": 219, "taker_buy_base": 87503.6, "taker_buy_quote": 7353.06063 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.084, "high": 0.0845, "low": 0.084, "close": 0.0845, "volume": 85619.1, "close_time": 1775285999999, "quote_volume": 7216.71674, "trades": 141, "taker_buy_base": 62543.8, "taker_buy_quote": 5272.61109 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0845, "high": 0.0858, "low": 0.0845, "close": 0.0858, "volume": 799659.0, "close_time": 1775289599999, "quote_volume": 68195.20867, "trades": 896, "taker_buy_base": 478528.9, "taker_buy_quote": 40805.21515 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0857, "high": 0.0863, "low": 0.0852, "close": 0.0853, "volume": 453301.0, "close_time": 1775293199999, "quote_volume": 38860.81124, "trades": 656, "taker_buy_base": 195757.0, "taker_buy_quote": 16794.12158 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.0854, "high": 0.0864, "low": 0.0854, "close": 0.0859, "volume": 436282.2, "close_time": 1775296799999, "quote_volume": 37522.85569, "trades": 605, "taker_buy_base": 198788.6, "taker_buy_quote": 17095.31586 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.086, "high": 0.086, "low": 0.0853, "close": 0.0858, "volume": 260236.4, "close_time": 1775300399999, "quote_volume": 22259.39545, "trades": 317, "taker_buy_base": 126111.8, "taker_buy_quote": 10787.93095 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0858, "high": 0.0863, "low": 0.0852, "close": 0.0857, "volume": 319987.3, "close_time": 1775303999999, "quote_volume": 27366.42473, "trades": 349, "taker_buy_base": 237235.5, "taker_buy_quote": 20275.74358 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0848, "close": 0.085, "volume": 412627.2, "close_time": 1775307599999, "quote_volume": 35165.45798, "trades": 451, "taker_buy_base": 103835.1, "taker_buy_quote": 8857.99859 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0849, "high": 0.0855, "low": 0.0844, "close": 0.0849, "volume": 572828.9, "close_time": 1775311199999, "quote_volume": 48600.60301, "trades": 670, "taker_buy_base": 239550.5, "taker_buy_quote": 20348.93024 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.085, "high": 0.0853, "low": 0.0843, "close": 0.0844, "volume": 610011.9, "close_time": 1775314799999, "quote_volume": 51707.97323, "trades": 869, "taker_buy_base": 229911.5, "taker_buy_quote": 19498.29406 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0843, "high": 0.0845, "low": 0.0836, "close": 0.0839, "volume": 717946.5, "close_time": 1775318399999, "quote_volume": 60323.04051, "trades": 1028, "taker_buy_base": 232147.0, "taker_buy_quote": 19508.75733 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0839, "high": 0.084, "low": 0.0834, "close": 0.0837, "volume": 323533.4, "close_time": 1775321999999, "quote_volume": 27082.60471, "trades": 435, "taker_buy_base": 137038.1, "taker_buy_quote": 11475.76498 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0836, "high": 0.0839, "low": 0.0833, "close": 0.0834, "volume": 353994.3, "close_time": 1775325599999, "quote_volume": 29565.0422, "trades": 585, "taker_buy_base": 174361.5, "taker_buy_quote": 14562.20378 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0817, "close": 0.0826, "volume": 1186693.4, "close_time": 1775329199999, "quote_volume": 97953.27544, "trades": 1311, "taker_buy_base": 476033.6, "taker_buy_quote": 39249.88189 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0828, "high": 0.0847, "low": 0.0828, "close": 0.0835, "volume": 1499899.2, "close_time": 1775332799999, "quote_volume": 125641.94229, "trades": 2212, "taker_buy_base": 709824.7, "taker_buy_quote": 59444.85783 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0829, "close": 0.0831, "volume": 182984.6, "close_time": 1775336399999, "quote_volume": 15222.51986, "trades": 199, "taker_buy_base": 79695.3, "taker_buy_quote": 6628.9414 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0823, "close": 0.0825, "volume": 210645.7, "close_time": 1775339999999, "quote_volume": 17452.90377, "trades": 289, "taker_buy_base": 88748.7, "taker_buy_quote": 7352.34607 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0825, "high": 0.0827, "low": 0.082, "close": 0.0826, "volume": 398627.2, "close_time": 1775343599999, "quote_volume": 32804.78572, "trades": 554, "taker_buy_base": 249423.3, "taker_buy_quote": 20530.17879 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0824, "close": 0.0829, "volume": 160309.3, "close_time": 1775347199999, "quote_volume": 13242.97751, "trades": 315, "taker_buy_base": 90972.1, "taker_buy_quote": 7516.10397 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0829, "high": 0.0831, "low": 0.0826, "close": 0.0827, "volume": 242030.2, "close_time": 1775350799999, "quote_volume": 20055.81577, "trades": 328, "taker_buy_base": 77882.1, "taker_buy_quote": 6453.58374 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0827, "high": 0.0832, "low": 0.0827, "close": 0.083, "volume": 119266.6, "close_time": 1775354399999, "quote_volume": 9889.33735, "trades": 165, "taker_buy_base": 59647.6, "taker_buy_quote": 4945.03669 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0829, "high": 0.0838, "low": 0.0829, "close": 0.0836, "volume": 185456.0, "close_time": 1775357999999, "quote_volume": 15476.00774, "trades": 283, "taker_buy_base": 107673.1, "taker_buy_quote": 8987.88767 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0837, "high": 0.0839, "low": 0.0825, "close": 0.083, "volume": 280645.7, "close_time": 1775361599999, "quote_volume": 23332.35438, "trades": 343, "taker_buy_base": 117978.7, "taker_buy_quote": 9800.76978 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.083, "high": 0.083, "low": 0.0826, "close": 0.0826, "volume": 118411.6, "close_time": 1775365199999, "quote_volume": 9807.76586, "trades": 165, "taker_buy_base": 46758.8, "taker_buy_quote": 3874.13948 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0826, "high": 0.0837, "low": 0.0826, "close": 0.0835, "volume": 372153.6, "close_time": 1775368799999, "quote_volume": 30963.87086, "trades": 415, "taker_buy_base": 243031.1, "taker_buy_quote": 20220.87074 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0834, "high": 0.0836, "low": 0.0822, "close": 0.0823, "volume": 649944.9, "close_time": 1775372399999, "quote_volume": 53889.87138, "trades": 775, "taker_buy_base": 231566.9, "taker_buy_quote": 19172.63389 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0823, "high": 0.0824, "low": 0.082, "close": 0.0824, "volume": 295589.4, "close_time": 1775375999999, "quote_volume": 24306.54472, "trades": 204, "taker_buy_base": 90014.1, "taker_buy_quote": 7406.39451 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0824, "high": 0.0834, "low": 0.0823, "close": 0.0832, "volume": 373280.8, "close_time": 1775379599999, "quote_volume": 30932.3646, "trades": 457, "taker_buy_base": 163063.7, "taker_buy_quote": 13524.0158 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0832, "high": 0.0844, "low": 0.0832, "close": 0.0841, "volume": 402291.2, "close_time": 1775383199999, "quote_volume": 33662.05257, "trades": 487, "taker_buy_base": 247145.3, "taker_buy_quote": 20685.00474 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0831, "close": 0.0831, "volume": 288712.8, "close_time": 1775386799999, "quote_volume": 24149.20722, "trades": 393, "taker_buy_base": 85204.4, "taker_buy_quote": 7115.2492 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0827, "close": 0.0828, "volume": 338712.9, "close_time": 1775390399999, "quote_volume": 28078.70418, "trades": 135, "taker_buy_base": 74859.7, "taker_buy_quote": 6203.03573 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0828, "high": 0.0835, "low": 0.0823, "close": 0.0833, "volume": 270786.1, "close_time": 1775393999999, "quote_volume": 22459.09718, "trades": 324, "taker_buy_base": 123368.8, "taker_buy_quote": 10228.18106 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.0832, "high": 0.0835, "low": 0.0829, "close": 0.0835, "volume": 231059.6, "close_time": 1775397599999, "quote_volume": 19237.37896, "trades": 374, "taker_buy_base": 140712.8, "taker_buy_quote": 11718.75681 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0836, "high": 0.0841, "low": 0.0835, "close": 0.0838, "volume": 288186.2, "close_time": 1775401199999, "quote_volume": 24180.82865, "trades": 354, "taker_buy_base": 108145.8, "taker_buy_quote": 9071.84982 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0837, "high": 0.0843, "low": 0.0832, "close": 0.0834, "volume": 404931.8, "close_time": 1775404799999, "quote_volume": 33927.58257, "trades": 403, "taker_buy_base": 226132.3, "taker_buy_quote": 18941.11274 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0827, "close": 0.083, "volume": 395002.7, "close_time": 1775408399999, "quote_volume": 32774.86615, "trades": 362, "taker_buy_base": 174555.4, "taker_buy_quote": 14486.59073 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.083, "high": 0.0835, "low": 0.0829, "close": 0.0834, "volume": 273051.7, "close_time": 1775411999999, "quote_volume": 22722.07015, "trades": 428, "taker_buy_base": 116571.5, "taker_buy_quote": 9694.7096 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0833, "high": 0.084, "low": 0.083, "close": 0.0839, "volume": 107494.7, "close_time": 1775415599999, "quote_volume": 8983.23074, "trades": 154, "taker_buy_base": 65313.8, "taker_buy_quote": 5458.6778 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0839, "high": 0.0843, "low": 0.0836, "close": 0.0838, "volume": 657516.3, "close_time": 1775419199999, "quote_volume": 55153.62346, "trades": 655, "taker_buy_base": 222150.7, "taker_buy_quote": 18651.70357 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0839, "high": 0.084, "low": 0.0833, "close": 0.0839, "volume": 269422.7, "close_time": 1775422799999, "quote_volume": 22548.55878, "trades": 280, "taker_buy_base": 154553.5, "taker_buy_quote": 12940.35696 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0838, "high": 0.0844, "low": 0.0837, "close": 0.0843, "volume": 106061.0, "close_time": 1775426399999, "quote_volume": 8912.30112, "trades": 154, "taker_buy_base": 65787.2, "taker_buy_quote": 5526.44728 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.0842, "high": 0.0854, "low": 0.084, "close": 0.0853, "volume": 401981.7, "close_time": 1775429999999, "quote_volume": 34071.46239, "trades": 594, "taker_buy_base": 225858.1, "taker_buy_quote": 19138.56571 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0853, "high": 0.0856, "low": 0.0848, "close": 0.085, "volume": 431567.9, "close_time": 1775433599999, "quote_volume": 36750.90818, "trades": 557, "taker_buy_base": 128661.7, "taker_buy_quote": 10954.6826 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.085, "high": 0.0855, "low": 0.084, "close": 0.084, "volume": 398540.3, "close_time": 1775437199999, "quote_volume": 33793.51086, "trades": 560, "taker_buy_base": 218093.5, "taker_buy_quote": 18515.18963 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0836, "close": 0.0837, "volume": 152124.4, "close_time": 1775440799999, "quote_volume": 12744.33316, "trades": 214, "taker_buy_base": 61862.7, "taker_buy_quote": 5185.2151 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0837, "high": 0.0843, "low": 0.0836, "close": 0.0838, "volume": 234108.1, "close_time": 1775444399999, "quote_volume": 19660.27821, "trades": 274, "taker_buy_base": 77719.4, "taker_buy_quote": 6525.16853 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0825, "close": 0.0828, "volume": 472237.3, "close_time": 1775447999999, "quote_volume": 39216.66585, "trades": 544, "taker_buy_base": 199469.2, "taker_buy_quote": 16558.69692 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0829, "high": 0.083, "low": 0.0822, "close": 0.0823, "volume": 148470.1, "close_time": 1775451599999, "quote_volume": 12271.36721, "trades": 174, "taker_buy_base": 67372.6, "taker_buy_quote": 5571.88301 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.0822, "high": 0.0833, "low": 0.082, "close": 0.0829, "volume": 382937.5, "close_time": 1775455199999, "quote_volume": 31613.29957, "trades": 500, "taker_buy_base": 172546.6, "taker_buy_quote": 14242.07095 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0829, "high": 0.0834, "low": 0.0828, "close": 0.083, "volume": 387428.8, "close_time": 1775458799999, "quote_volume": 32172.67417, "trades": 412, "taker_buy_base": 178951.5, "taker_buy_quote": 14857.9032 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0829, "high": 0.0833, "low": 0.0825, "close": 0.0832, "volume": 102209.1, "close_time": 1775462399999, "quote_volume": 8470.70309, "trades": 168, "taker_buy_base": 50187.2, "taker_buy_quote": 4162.63621 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0831, "high": 0.0835, "low": 0.0823, "close": 0.0823, "volume": 643224.4, "close_time": 1775465999999, "quote_volume": 53328.34672, "trades": 435, "taker_buy_base": 286062.6, "taker_buy_quote": 23730.01151 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0824, "high": 0.0831, "low": 0.082, "close": 0.0823, "volume": 456323.0, "close_time": 1775469599999, "quote_volume": 37710.90851, "trades": 474, "taker_buy_base": 211409.6, "taker_buy_quote": 17464.79103 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0822, "high": 0.0823, "low": 0.0814, "close": 0.0817, "volume": 273624.9, "close_time": 1775473199999, "quote_volume": 22402.69814, "trades": 305, "taker_buy_base": 81446.1, "taker_buy_quote": 6666.72473 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0817, "high": 0.0828, "low": 0.0816, "close": 0.0827, "volume": 184744.7, "close_time": 1775476799999, "quote_volume": 15140.2438, "trades": 250, "taker_buy_base": 101122.1, "taker_buy_quote": 8297.14763 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0828, "high": 0.0834, "low": 0.0823, "close": 0.0828, "volume": 360402.0, "close_time": 1775480399999, "quote_volume": 29842.67783, "trades": 436, "taker_buy_base": 174926.2, "taker_buy_quote": 14501.38286 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.0828, "high": 0.0839, "low": 0.0828, "close": 0.0832, "volume": 451679.9, "close_time": 1775483999999, "quote_volume": 37637.54773, "trades": 436, "taker_buy_base": 257838.3, "taker_buy_quote": 21484.7261 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.0831, "high": 0.0832, "low": 0.0825, "close": 0.0829, "volume": 419743.1, "close_time": 1775487599999, "quote_volume": 34738.16644, "trades": 424, "taker_buy_base": 265766.9, "taker_buy_quote": 21986.91198 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.083, "high": 0.0832, "low": 0.0827, "close": 0.0829, "volume": 106508.8, "close_time": 1775491199999, "quote_volume": 8828.26255, "trades": 144, "taker_buy_base": 31582.7, "taker_buy_quote": 2618.52239 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0827, "high": 0.0831, "low": 0.0821, "close": 0.0821, "volume": 480094.7, "close_time": 1775494799999, "quote_volume": 39673.53645, "trades": 320, "taker_buy_base": 161141.7, "taker_buy_quote": 13307.32257 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.082, "high": 0.0822, "low": 0.081, "close": 0.0817, "volume": 386508.0, "close_time": 1775498399999, "quote_volume": 31492.7354, "trades": 315, "taker_buy_base": 131701.8, "taker_buy_quote": 10733.19253 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0812, "close": 0.0814, "volume": 90091.8, "close_time": 1775501999999, "quote_volume": 7340.3212, "trades": 111, "taker_buy_base": 40327.4, "taker_buy_quote": 3283.53064 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0809, "close": 0.0815, "volume": 291773.1, "close_time": 1775505599999, "quote_volume": 23681.1118, "trades": 391, "taker_buy_base": 176416.5, "taker_buy_quote": 14319.57133 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0816, "high": 0.0818, "low": 0.0811, "close": 0.0813, "volume": 258263.0, "close_time": 1775509199999, "quote_volume": 21016.5379, "trades": 301, "taker_buy_base": 117002.7, "taker_buy_quote": 9525.2246 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0813, "high": 0.0819, "low": 0.0811, "close": 0.0819, "volume": 348068.3, "close_time": 1775512799999, "quote_volume": 28429.71285, "trades": 415, "taker_buy_base": 190437.6, "taker_buy_quote": 15551.58816 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0819, "high": 0.082, "low": 0.0809, "close": 0.0809, "volume": 163858.9, "close_time": 1775516399999, "quote_volume": 13326.04713, "trades": 163, "taker_buy_base": 65394.6, "taker_buy_quote": 5309.38537 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.081, "high": 0.0813, "low": 0.0803, "close": 0.0811, "volume": 257208.3, "close_time": 1775519999999, "quote_volume": 20805.59058, "trades": 363, "taker_buy_base": 77065.2, "taker_buy_quote": 6233.39669 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0811, "high": 0.0813, "low": 0.0807, "close": 0.081, "volume": 124705.6, "close_time": 1775523599999, "quote_volume": 10095.63876, "trades": 205, "taker_buy_base": 101616.6, "taker_buy_quote": 8225.80096 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.081, "high": 0.0816, "low": 0.081, "close": 0.0813, "volume": 163553.7, "close_time": 1775527199999, "quote_volume": 13305.57621, "trades": 285, "taker_buy_base": 68335.9, "taker_buy_quote": 5559.99942 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0813, "high": 0.0825, "low": 0.0813, "close": 0.0817, "volume": 296919.5, "close_time": 1775530799999, "quote_volume": 24319.98443, "trades": 442, "taker_buy_base": 175843.8, "taker_buy_quote": 14387.64231 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0816, "high": 0.0822, "low": 0.0814, "close": 0.0817, "volume": 313529.2, "close_time": 1775534399999, "quote_volume": 25598.36156, "trades": 241, "taker_buy_base": 151352.0, "taker_buy_quote": 12358.75496 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0818, "high": 0.0827, "low": 0.0818, "close": 0.0825, "volume": 200421.2, "close_time": 1775537999999, "quote_volume": 16510.23326, "trades": 226, "taker_buy_base": 113021.8, "taker_buy_quote": 9307.97586 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0823, "high": 0.0825, "low": 0.0819, "close": 0.0824, "volume": 433091.8, "close_time": 1775541599999, "quote_volume": 35626.55343, "trades": 444, "taker_buy_base": 218282.3, "taker_buy_quote": 17956.47927 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0824, "high": 0.083, "low": 0.0824, "close": 0.0827, "volume": 260617.4, "close_time": 1775545199999, "quote_volume": 21552.4319, "trades": 379, "taker_buy_base": 100557.6, "taker_buy_quote": 8317.47212 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0826, "high": 0.0828, "low": 0.0823, "close": 0.0826, "volume": 84781.2, "close_time": 1775548799999, "quote_volume": 6997.71087, "trades": 110, "taker_buy_base": 51339.0, "taker_buy_quote": 4239.61655 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0821, "close": 0.0822, "volume": 135938.0, "close_time": 1775552399999, "quote_volume": 11189.30431, "trades": 154, "taker_buy_base": 74567.6, "taker_buy_quote": 6140.2787 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.082, "high": 0.082, "low": 0.0813, "close": 0.0814, "volume": 222008.5, "close_time": 1775555999999, "quote_volume": 18150.5512, "trades": 341, "taker_buy_base": 92196.1, "taker_buy_quote": 7531.31939 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0813, "high": 0.0817, "low": 0.0809, "close": 0.0815, "volume": 246977.0, "close_time": 1775559599999, "quote_volume": 20092.49776, "trades": 491, "taker_buy_base": 139277.2, "taker_buy_quote": 11337.88851 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0816, "high": 0.0829, "low": 0.0814, "close": 0.0829, "volume": 856775.4, "close_time": 1775563199999, "quote_volume": 70316.12419, "trades": 833, "taker_buy_base": 592290.0, "taker_buy_quote": 48632.67517 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.083, "high": 0.083, "low": 0.0818, "close": 0.0824, "volume": 987640.5, "close_time": 1775566799999, "quote_volume": 81402.79542, "trades": 930, "taker_buy_base": 467444.0, "taker_buy_quote": 38519.36195 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0825, "high": 0.0829, "low": 0.082, "close": 0.0825, "volume": 144638.3, "close_time": 1775570399999, "quote_volume": 11938.20047, "trades": 221, "taker_buy_base": 58253.9, "taker_buy_quote": 4802.67548 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0824, "high": 0.0836, "low": 0.0822, "close": 0.0831, "volume": 305937.9, "close_time": 1775573999999, "quote_volume": 25433.12454, "trades": 533, "taker_buy_base": 177929.6, "taker_buy_quote": 14784.17387 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0832, "high": 0.085, "low": 0.0828, "close": 0.0848, "volume": 845091.0, "close_time": 1775577599999, "quote_volume": 70753.41269, "trades": 1047, "taker_buy_base": 488876.9, "taker_buy_quote": 40998.17155 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0848, "high": 0.0853, "low": 0.0831, "close": 0.0834, "volume": 1135354.1, "close_time": 1775581199999, "quote_volume": 95710.7672, "trades": 1291, "taker_buy_base": 480242.0, "taker_buy_quote": 40496.56911 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0834, "high": 0.0849, "low": 0.0831, "close": 0.0839, "volume": 750600.6, "close_time": 1775584799999, "quote_volume": 62963.82244, "trades": 800, "taker_buy_base": 467123.2, "taker_buy_quote": 39190.18939 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.084, "high": 0.0846, "low": 0.0837, "close": 0.0844, "volume": 243813.5, "close_time": 1775588399999, "quote_volume": 20512.04195, "trades": 274, "taker_buy_base": 149070.5, "taker_buy_quote": 12545.03274 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0842, "high": 0.0888, "low": 0.0842, "close": 0.0871, "volume": 5651904.3, "close_time": 1775591999999, "quote_volume": 488037.89537, "trades": 9600, "taker_buy_base": 3572514.2, "taker_buy_quote": 308590.51061 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0873, "high": 0.0894, "low": 0.0851, "close": 0.0852, "volume": 3991634.5, "close_time": 1775595599999, "quote_volume": 347978.87802, "trades": 7342, "taker_buy_base": 1644353.3, "taker_buy_quote": 144127.86287 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0853, "high": 0.0861, "low": 0.0849, "close": 0.0855, "volume": 1149087.2, "close_time": 1775599199999, "quote_volume": 98098.52456, "trades": 1422, "taker_buy_base": 624481.1, "taker_buy_quote": 53281.21061 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0855, "high": 0.0872, "low": 0.0855, "close": 0.0868, "volume": 799302.1, "close_time": 1775602799999, "quote_volume": 68929.07185, "trades": 1052, "taker_buy_base": 426346.6, "taker_buy_quote": 36781.141 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.0869, "high": 0.0874, "low": 0.086, "close": 0.0862, "volume": 721225.3, "close_time": 1775606399999, "quote_volume": 62527.77117, "trades": 924, "taker_buy_base": 239415.1, "taker_buy_quote": 20745.76565 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0862, "high": 0.0866, "low": 0.085, "close": 0.0855, "volume": 605527.1, "close_time": 1775609999999, "quote_volume": 51744.8446, "trades": 676, "taker_buy_base": 217462.3, "taker_buy_quote": 18580.45013 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.0856, "high": 0.0861, "low": 0.0852, "close": 0.0859, "volume": 295899.6, "close_time": 1775613599999, "quote_volume": 25326.23432, "trades": 411, "taker_buy_base": 198444.9, "taker_buy_quote": 17002.23771 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0859, "high": 0.0861, "low": 0.085, "close": 0.0851, "volume": 683310.0, "close_time": 1775617199999, "quote_volume": 58599.16428, "trades": 733, "taker_buy_base": 218671.0, "taker_buy_quote": 18752.26003 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0852, "high": 0.0857, "low": 0.0845, "close": 0.0852, "volume": 501588.1, "close_time": 1775620799999, "quote_volume": 42631.42934, "trades": 409, "taker_buy_base": 301425.5, "taker_buy_quote": 25614.02964 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0851, "close": 0.0854, "volume": 164164.9, "close_time": 1775624399999, "quote_volume": 13992.15384, "trades": 232, "taker_buy_base": 85804.6, "taker_buy_quote": 7316.35272 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0853, "close": 0.0855, "volume": 140342.0, "close_time": 1775627999999, "quote_volume": 11989.73163, "trades": 186, "taker_buy_base": 76365.7, "taker_buy_quote": 6527.69118 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0846, "close": 0.0846, "volume": 190368.0, "close_time": 1775631599999, "quote_volume": 16171.05204, "trades": 356, "taker_buy_base": 74231.4, "taker_buy_quote": 6304.98659 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0847, "high": 0.0849, "low": 0.0839, "close": 0.0841, "volume": 248934.0, "close_time": 1775635199999, "quote_volume": 20996.42881, "trades": 370, "taker_buy_base": 91207.9, "taker_buy_quote": 7697.58247 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0842, "high": 0.0847, "low": 0.0842, "close": 0.0843, "volume": 140868.8, "close_time": 1775638799999, "quote_volume": 11890.09517, "trades": 132, "taker_buy_base": 63457.4, "taker_buy_quote": 5355.5923 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.0843, "high": 0.0847, "low": 0.0842, "close": 0.0846, "volume": 114154.9, "close_time": 1775642399999, "quote_volume": 9647.57144, "trades": 138, "taker_buy_base": 72484.8, "taker_buy_quote": 6128.77275 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.0844, "high": 0.0846, "low": 0.0838, "close": 0.0838, "volume": 138089.1, "close_time": 1775645999999, "quote_volume": 11607.74832, "trades": 229, "taker_buy_base": 29065.2, "taker_buy_quote": 2444.97107 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0838, "high": 0.0842, "low": 0.0835, "close": 0.0838, "volume": 381734.0, "close_time": 1775649599999, "quote_volume": 31995.65244, "trades": 330, "taker_buy_base": 179998.1, "taker_buy_quote": 15094.45151 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0837, "high": 0.0839, "low": 0.0835, "close": 0.0838, "volume": 67024.7, "close_time": 1775653199999, "quote_volume": 5609.2925, "trades": 83, "taker_buy_base": 24942.0, "taker_buy_quote": 2088.09091 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0839, "high": 0.0851, "low": 0.0839, "close": 0.0845, "volume": 463255.2, "close_time": 1775656799999, "quote_volume": 39116.4366, "trades": 586, "taker_buy_base": 256615.3, "taker_buy_quote": 21658.30017 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.0845, "high": 0.0846, "low": 0.0839, "close": 0.084, "volume": 132542.1, "close_time": 1775660399999, "quote_volume": 11172.0163, "trades": 150, "taker_buy_base": 56701.9, "taker_buy_quote": 4780.00539 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0842, "high": 0.0847, "low": 0.0838, "close": 0.0844, "volume": 246354.7, "close_time": 1775663999999, "quote_volume": 20761.73765, "trades": 309, "taker_buy_base": 128402.0, "taker_buy_quote": 10829.42236 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0844, "high": 0.0848, "low": 0.0843, "close": 0.0843, "volume": 221418.3, "close_time": 1775667599999, "quote_volume": 18729.59264, "trades": 253, "taker_buy_base": 85342.4, "taker_buy_quote": 7223.0223 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0832, "close": 0.0835, "volume": 457457.3, "close_time": 1775671199999, "quote_volume": 38268.02593, "trades": 404, "taker_buy_base": 203410.8, "taker_buy_quote": 17002.10252 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.0835, "high": 0.0836, "low": 0.0828, "close": 0.0829, "volume": 136826.3, "close_time": 1775674799999, "quote_volume": 11376.32703, "trades": 218, "taker_buy_base": 41776.9, "taker_buy_quote": 3476.43768 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0829, "high": 0.083, "low": 0.0821, "close": 0.0824, "volume": 226809.0, "close_time": 1775678399999, "quote_volume": 18699.91142, "trades": 322, "taker_buy_base": 83552.8, "taker_buy_quote": 6886.09776 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0818, "close": 0.082, "volume": 181290.5, "close_time": 1775681999999, "quote_volume": 14883.90243, "trades": 194, "taker_buy_base": 49468.0, "taker_buy_quote": 4067.19164 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.0818, "high": 0.0909, "low": 0.0817, "close": 0.0896, "volume": 8885934.5, "close_time": 1775685599999, "quote_volume": 775665.89653, "trades": 10596, "taker_buy_base": 5086224.7, "taker_buy_quote": 442585.0612 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.0898, "high": 0.091, "low": 0.0883, "close": 0.0887, "volume": 1152746.7, "close_time": 1775689199999, "quote_volume": 103370.97535, "trades": 2095, "taker_buy_base": 479713.4, "taker_buy_quote": 43079.55441 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0888, "high": 0.0897, "low": 0.0881, "close": 0.0887, "volume": 741676.2, "close_time": 1775692799999, "quote_volume": 65870.42639, "trades": 1307, "taker_buy_base": 279897.5, "taker_buy_quote": 24854.48878 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0887, "high": 0.0891, "low": 0.0877, "close": 0.0889, "volume": 968128.2, "close_time": 1775696399999, "quote_volume": 85622.46307, "trades": 1395, "taker_buy_base": 464445.9, "taker_buy_quote": 41081.67144 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0875, "close": 0.0877, "volume": 553590.6, "close_time": 1775699999999, "quote_volume": 48686.48495, "trades": 1019, "taker_buy_base": 230704.5, "taker_buy_quote": 20289.83249 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0877, "high": 0.089, "low": 0.0877, "close": 0.0886, "volume": 238785.5, "close_time": 1775703599999, "quote_volume": 21142.81882, "trades": 412, "taker_buy_base": 120172.2, "taker_buy_quote": 10648.47279 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0882, "close": 0.0888, "volume": 409369.1, "close_time": 1775707199999, "quote_volume": 36226.30435, "trades": 862, "taker_buy_base": 219697.8, "taker_buy_quote": 19446.04227 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0888, "high": 0.0929, "low": 0.0885, "close": 0.0913, "volume": 3403121.7, "close_time": 1775710799999, "quote_volume": 308106.75692, "trades": 3962, "taker_buy_base": 2361743.9, "taker_buy_quote": 213584.96582 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0914, "high": 0.0931, "low": 0.0908, "close": 0.0919, "volume": 1565775.4, "close_time": 1775714399999, "quote_volume": 143836.80743, "trades": 2041, "taker_buy_base": 656551.2, "taker_buy_quote": 60340.17966 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0918, "high": 0.0925, "low": 0.0905, "close": 0.0916, "volume": 1804558.8, "close_time": 1775717999999, "quote_volume": 165150.66128, "trades": 2055, "taker_buy_base": 1026632.3, "taker_buy_quote": 94030.07083 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0915, "high": 0.0919, "low": 0.0886, "close": 0.089, "volume": 1637690.0, "close_time": 1775721599999, "quote_volume": 147355.50165, "trades": 2088, "taker_buy_base": 725794.3, "taker_buy_quote": 65336.64403 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.089, "high": 0.089, "low": 0.0871, "close": 0.0873, "volume": 1267640.7, "close_time": 1775725199999, "quote_volume": 111250.42209, "trades": 2077, "taker_buy_base": 639123.7, "taker_buy_quote": 56076.27849 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0873, "high": 0.0967, "low": 0.0863, "close": 0.0885, "volume": 27794995.3, "close_time": 1775728799999, "quote_volume": 2509072.61654, "trades": 24258, "taker_buy_base": 17239116.0, "taker_buy_quote": 1548404.55235 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0862, "close": 0.087, "volume": 8933765.9, "close_time": 1775732399999, "quote_volume": 781808.21466, "trades": 10733, "taker_buy_base": 4641819.9, "taker_buy_quote": 406855.02223 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.087, "high": 0.088, "low": 0.0864, "close": 0.0873, "volume": 1145010.6, "close_time": 1775735999999, "quote_volume": 99851.51828, "trades": 2261, "taker_buy_base": 408924.5, "taker_buy_quote": 35669.84191 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0874, "high": 0.0878, "low": 0.0837, "close": 0.0843, "volume": 10836626.9, "close_time": 1775739599999, "quote_volume": 917835.92102, "trades": 7419, "taker_buy_base": 8059245.4, "taker_buy_quote": 680702.95168 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0844, "high": 0.0877, "low": 0.0842, "close": 0.0869, "volume": 15351942.2, "close_time": 1775743199999, "quote_volume": 1319991.44248, "trades": 11483, "taker_buy_base": 12010341.9, "taker_buy_quote": 1031334.40602 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0869, "high": 0.0908, "low": 0.0866, "close": 0.0895, "volume": 14178169.6, "close_time": 1775746799999, "quote_volume": 1264486.8102, "trades": 11558, "taker_buy_base": 8615467.8, "taker_buy_quote": 766806.63223 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0895, "high": 0.0919, "low": 0.0895, "close": 0.0913, "volume": 10514027.1, "close_time": 1775750399999, "quote_volume": 955891.75885, "trades": 8322, "taker_buy_base": 6932243.9, "taker_buy_quote": 630797.4428 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0912, "high": 0.0919, "low": 0.0905, "close": 0.0911, "volume": 6326490.8, "close_time": 1775753999999, "quote_volume": 577034.65861, "trades": 4982, "taker_buy_base": 4141040.5, "taker_buy_quote": 377860.68922 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0911, "high": 0.0919, "low": 0.0907, "close": 0.0911, "volume": 8506082.3, "close_time": 1775757599999, "quote_volume": 776152.05166, "trades": 4808, "taker_buy_base": 6900034.3, "taker_buy_quote": 629725.59851 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0911, "high": 0.0946, "low": 0.0909, "close": 0.0938, "volume": 12855094.1, "close_time": 1775761199999, "quote_volume": 1188176.85618, "trades": 15107, "taker_buy_base": 9454172.9, "taker_buy_quote": 874231.44258 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0939, "high": 0.095, "low": 0.0931, "close": 0.0937, "volume": 5600244.0, "close_time": 1775764799999, "quote_volume": 526198.29835, "trades": 7103, "taker_buy_base": 2712282.4, "taker_buy_quote": 254931.88075 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0354, "close": 0.048, "volume": 284885422.6, "close_time": 1775768399999, "quote_volume": 14224074.66501, "trades": 242210, "taker_buy_base": 140428439.7, "taker_buy_quote": 6951225.13091 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.048, "high": 0.0513, "low": 0.0466, "close": 0.0498, "volume": 71147023.3, "close_time": 1775771999999, "quote_volume": 3503473.23935, "trades": 51293, "taker_buy_base": 32087409.9, "taker_buy_quote": 1583296.76141 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0498, "high": 0.0512, "low": 0.0492, "close": 0.0504, "volume": 22783071.5, "close_time": 1775775599999, "quote_volume": 1145319.19356, "trades": 8460, "taker_buy_base": 12325525.9, "taker_buy_quote": 619875.8702 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0504, "high": 0.0505, "low": 0.0473, "close": 0.0495, "volume": 25171360.1, "close_time": 1775779199999, "quote_volume": 1236776.5694, "trades": 7945, "taker_buy_base": 10211466.6, "taker_buy_quote": 501302.22599 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0494, "high": 0.0512, "low": 0.0484, "close": 0.0492, "volume": 14737935.7, "close_time": 1775782799999, "quote_volume": 736467.92673, "trades": 6669, "taker_buy_base": 7421776.1, "taker_buy_quote": 371391.94927 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0492, "high": 0.0499, "low": 0.048, "close": 0.049, "volume": 13462326.2, "close_time": 1775786399999, "quote_volume": 658558.2891, "trades": 5397, "taker_buy_base": 6374240.3, "taker_buy_quote": 312015.95864 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.049, "high": 0.0498, "low": 0.0475, "close": 0.0489, "volume": 11295112.5, "close_time": 1775789999999, "quote_volume": 550361.55357, "trades": 3385, "taker_buy_base": 5135283.3, "taker_buy_quote": 250654.22982 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0489, "high": 0.0504, "low": 0.0486, "close": 0.0491, "volume": 8036004.2, "close_time": 1775793599999, "quote_volume": 398421.28467, "trades": 3920, "taker_buy_base": 3969037.9, "taker_buy_quote": 196771.34202 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0491, "high": 0.05, "low": 0.0485, "close": 0.0491, "volume": 8562993.4, "close_time": 1775797199999, "quote_volume": 421407.0591, "trades": 3950, "taker_buy_base": 4228352.5, "taker_buy_quote": 208402.66125 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0491, "high": 0.0494, "low": 0.0485, "close": 0.0489, "volume": 6097652.4, "close_time": 1775800799999, "quote_volume": 298147.94394, "trades": 2363, "taker_buy_base": 3187288.4, "taker_buy_quote": 155866.34094 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.0489, "high": 0.0503, "low": 0.0483, "close": 0.0489, "volume": 17766118.7, "close_time": 1775804399999, "quote_volume": 872350.67727, "trades": 5470, "taker_buy_base": 10598169.5, "taker_buy_quote": 521096.55121 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0488, "high": 0.0495, "low": 0.0488, "close": 0.049, "volume": 1790876.4, "close_time": 1775807999999, "quote_volume": 87981.32011, "trades": 694, "taker_buy_base": 1119711.2, "taker_buy_quote": 55045.10771 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0488, "high": 0.0491, "low": 0.0483, "close": 0.0487, "volume": 12981737.1, "close_time": 1775811599999, "quote_volume": 631731.12448, "trades": 3082, "taker_buy_base": 6322643.7, "taker_buy_quote": 307850.11776 } ] }, "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": 0.1893, "high": 0.1933, "low": 0.1834, "close": 0.1851, "volume": 19741851.0, "close_time": 1744286399999, "quote_volume": 3706240.45835, "trades": 27868, "taker_buy_base": 9418348.7, "taker_buy_quote": 1770166.17409 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.185, "high": 0.187, "low": 0.1743, "close": 0.1747, "volume": 17439424.0, "close_time": 1744300799999, "quote_volume": 3146677.74314, "trades": 18530, "taker_buy_base": 7700928.8, "taker_buy_quote": 1391381.77849 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.1746, "high": 0.1811, "low": 0.1736, "close": 0.176, "volume": 5051850.4, "close_time": 1744315199999, "quote_volume": 891810.33704, "trades": 6566, "taker_buy_base": 2564030.8, "taker_buy_quote": 452864.18722 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.176, "high": 0.178, "low": 0.1734, "close": 0.1762, "volume": 3738121.3, "close_time": 1744329599999, "quote_volume": 655343.38089, "trades": 4201, "taker_buy_base": 1888164.9, "taker_buy_quote": 331181.07144 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.1761, "high": 0.1793, "low": 0.1674, "close": 0.1696, "volume": 26579876.8, "close_time": 1744343999999, "quote_volume": 4565803.37469, "trades": 33251, "taker_buy_base": 12794088.2, "taker_buy_quote": 2203846.71104 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.1695, "high": 0.1855, "low": 0.1683, "close": 0.1813, "volume": 12979531.7, "close_time": 1744358399999, "quote_volume": 2302296.34354, "trades": 11510, "taker_buy_base": 6555152.4, "taker_buy_quote": 1164746.87129 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.1813, "high": 0.1885, "low": 0.1789, "close": 0.1866, "volume": 15319218.7, "close_time": 1744372799999, "quote_volume": 2831329.35141, "trades": 16834, "taker_buy_base": 8173420.8, "taker_buy_quote": 1510033.69028 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.1865, "high": 0.1884, "low": 0.1814, "close": 0.1872, "volume": 16806473.6, "close_time": 1744387199999, "quote_volume": 3114716.23663, "trades": 20264, "taker_buy_base": 8169553.6, "taker_buy_quote": 1515416.84748 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.1871, "high": 0.1919, "low": 0.1852, "close": 0.1872, "volume": 7511306.8, "close_time": 1744401599999, "quote_volume": 1413713.21977, "trades": 12402, "taker_buy_base": 3591747.0, "taker_buy_quote": 676237.27607 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.1871, "high": 0.1887, "low": 0.1832, "close": 0.184, "volume": 4299425.7, "close_time": 1744415999999, "quote_volume": 797142.92207, "trades": 5697, "taker_buy_base": 2518117.2, "taker_buy_quote": 466948.62044 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.1839, "high": 0.1925, "low": 0.1824, "close": 0.1917, "volume": 6295180.1, "close_time": 1744430399999, "quote_volume": 1180556.22843, "trades": 8866, "taker_buy_base": 3225880.9, "taker_buy_quote": 606175.02137 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.1919, "high": 0.1997, "low": 0.1763, "close": 0.183, "volume": 13269486.2, "close_time": 1744444799999, "quote_volume": 2494474.18846, "trades": 19708, "taker_buy_base": 6102553.0, "taker_buy_quote": 1142470.37598 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.183, "high": 0.1932, "low": 0.1822, "close": 0.1891, "volume": 11068804.2, "close_time": 1744459199999, "quote_volume": 2081016.25862, "trades": 14147, "taker_buy_base": 5778868.0, "taker_buy_quote": 1086078.11085 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.1891, "high": 0.206, "low": 0.1876, "close": 0.2029, "volume": 11986329.2, "close_time": 1744473599999, "quote_volume": 2326031.0164, "trades": 16754, "taker_buy_base": 5677940.0, "taker_buy_quote": 1103425.40598 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.203, "high": 0.2204, "low": 0.1955, "close": 0.2049, "volume": 22069737.3, "close_time": 1744487999999, "quote_volume": 4551057.31626, "trades": 31999, "taker_buy_base": 11208221.5, "taker_buy_quote": 2313179.18017 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.2048, "high": 0.2061, "low": 0.1977, "close": 0.2016, "volume": 4711001.5, "close_time": 1744502399999, "quote_volume": 948648.82322, "trades": 8430, "taker_buy_base": 2122272.8, "taker_buy_quote": 427378.42868 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.2017, "high": 0.209, "low": 0.1959, "close": 0.2035, "volume": 7193494.1, "close_time": 1744516799999, "quote_volume": 1450711.7062, "trades": 11398, "taker_buy_base": 3073732.2, "taker_buy_quote": 621529.8318 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.2036, "high": 0.2067, "low": 0.1965, "close": 0.1967, "volume": 3375055.2, "close_time": 1744531199999, "quote_volume": 678381.99138, "trades": 6971, "taker_buy_base": 1509245.7, "taker_buy_quote": 303626.09654 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.1967, "high": 0.2013, "low": 0.1964, "close": 0.1982, "volume": 4306294.9, "close_time": 1744545599999, "quote_volume": 853896.74903, "trades": 6285, "taker_buy_base": 1741036.2, "taker_buy_quote": 345579.01639 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.1983, "high": 0.1995, "low": 0.1926, "close": 0.1947, "volume": 6031912.3, "close_time": 1744559999999, "quote_volume": 1185683.20899, "trades": 7145, "taker_buy_base": 3040521.0, "taker_buy_quote": 597880.22822 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.1946, "high": 0.1981, "low": 0.1869, "close": 0.1879, "volume": 5086774.1, "close_time": 1744574399999, "quote_volume": 983834.63948, "trades": 7669, "taker_buy_base": 2325468.2, "taker_buy_quote": 450460.8909 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.1879, "high": 0.1892, "low": 0.173, "close": 0.1787, "volume": 10393488.7, "close_time": 1744588799999, "quote_volume": 1867909.35495, "trades": 12053, "taker_buy_base": 4115500.7, "taker_buy_quote": 741564.56443 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.1787, "high": 0.183, "low": 0.1756, "close": 0.1781, "volume": 11349442.5, "close_time": 1744603199999, "quote_volume": 2030262.74759, "trades": 13719, "taker_buy_base": 6377692.3, "taker_buy_quote": 1141263.36275 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.1782, "high": 0.1798, "low": 0.1751, "close": 0.1781, "volume": 5033858.9, "close_time": 1744617599999, "quote_volume": 892725.01952, "trades": 7244, "taker_buy_base": 2034162.4, "taker_buy_quote": 360769.99896 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.178, "high": 0.178, "low": 0.1713, "close": 0.1742, "volume": 5364825.4, "close_time": 1744631999999, "quote_volume": 936945.59071, "trades": 7073, "taker_buy_base": 2472621.1, "taker_buy_quote": 431833.86836 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.1743, "high": 0.1748, "low": 0.1638, "close": 0.1651, "volume": 12952579.8, "close_time": 1744646399999, "quote_volume": 2198929.93992, "trades": 12661, "taker_buy_base": 5721251.4, "taker_buy_quote": 972657.27991 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.1652, "high": 0.1677, "low": 0.1603, "close": 0.1622, "volume": 10325758.6, "close_time": 1744660799999, "quote_volume": 1680090.05944, "trades": 9182, "taker_buy_base": 6232947.5, "taker_buy_quote": 1013768.29896 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.1622, "high": 0.1638, "low": 0.1593, "close": 0.1606, "volume": 4817333.1, "close_time": 1744675199999, "quote_volume": 777509.58335, "trades": 5775, "taker_buy_base": 2299396.9, "taker_buy_quote": 371263.07157 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.1606, "high": 0.1606, "low": 0.1553, "close": 0.1557, "volume": 9688078.6, "close_time": 1744689599999, "quote_volume": 1532075.82237, "trades": 11704, "taker_buy_base": 4051841.5, "taker_buy_quote": 642082.59425 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.1557, "high": 0.1557, "low": 0.1444, "close": 0.1475, "volume": 36257549.4, "close_time": 1744703999999, "quote_volume": 5415341.40568, "trades": 41369, "taker_buy_base": 18638293.7, "taker_buy_quote": 2788260.79471 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.1474, "high": 0.1498, "low": 0.146, "close": 0.147, "volume": 6973097.4, "close_time": 1744718399999, "quote_volume": 1031166.16448, "trades": 8642, "taker_buy_base": 2899608.2, "taker_buy_quote": 428944.47735 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.1469, "high": 0.1516, "low": 0.1432, "close": 0.1493, "volume": 15158989.9, "close_time": 1744732799999, "quote_volume": 2218777.01793, "trades": 11525, "taker_buy_base": 7959160.6, "taker_buy_quote": 1166263.65166 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.1494, "high": 0.1525, "low": 0.1485, "close": 0.1494, "volume": 4465442.0, "close_time": 1744747199999, "quote_volume": 672468.7105, "trades": 5481, "taker_buy_base": 2161286.6, "taker_buy_quote": 325710.49485 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.1495, "high": 0.1501, "low": 0.1465, "close": 0.1467, "volume": 3905073.8, "close_time": 1744761599999, "quote_volume": 576705.57607, "trades": 4208, "taker_buy_base": 1768842.4, "taker_buy_quote": 261368.39922 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.1468, "high": 0.151, "low": 0.1464, "close": 0.1507, "volume": 4773835.7, "close_time": 1744775999999, "quote_volume": 710663.15705, "trades": 4826, "taker_buy_base": 2461064.2, "taker_buy_quote": 366790.54116 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.1507, "high": 0.1564, "low": 0.1495, "close": 0.1534, "volume": 7806674.7, "close_time": 1744790399999, "quote_volume": 1194976.54001, "trades": 8338, "taker_buy_base": 3937240.1, "taker_buy_quote": 602839.25787 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.1534, "high": 0.1551, "low": 0.149, "close": 0.1505, "volume": 6342053.4, "close_time": 1744804799999, "quote_volume": 962270.4163, "trades": 6016, "taker_buy_base": 3154912.8, "taker_buy_quote": 478703.45761 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.1505, "high": 0.1536, "low": 0.148, "close": 0.1494, "volume": 9552760.7, "close_time": 1744819199999, "quote_volume": 1445741.70605, "trades": 9339, "taker_buy_base": 4689725.4, "taker_buy_quote": 709878.59938 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.1495, "high": 0.1501, "low": 0.1464, "close": 0.1487, "volume": 8060448.0, "close_time": 1744833599999, "quote_volume": 1194376.51815, "trades": 8476, "taker_buy_base": 4044057.8, "taker_buy_quote": 599424.37075 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.1486, "high": 0.1493, "low": 0.1439, "close": 0.1439, "volume": 3311866.7, "close_time": 1744847999999, "quote_volume": 484788.27578, "trades": 3615, "taker_buy_base": 1267635.3, "taker_buy_quote": 185629.6678 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.1439, "high": 0.1496, "low": 0.142, "close": 0.1464, "volume": 6364361.0, "close_time": 1744862399999, "quote_volume": 928830.81505, "trades": 7062, "taker_buy_base": 3370423.3, "taker_buy_quote": 492463.06729 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.1464, "high": 0.153, "low": 0.1461, "close": 0.1507, "volume": 4763985.9, "close_time": 1744876799999, "quote_volume": 714564.88071, "trades": 6001, "taker_buy_base": 2490623.0, "taker_buy_quote": 373510.42113 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.1508, "high": 0.1526, "low": 0.1493, "close": 0.1496, "volume": 3920557.2, "close_time": 1744891199999, "quote_volume": 591193.26597, "trades": 4591, "taker_buy_base": 1720424.3, "taker_buy_quote": 259779.7769 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.1496, "high": 0.1542, "low": 0.149, "close": 0.1533, "volume": 5545244.8, "close_time": 1744905599999, "quote_volume": 838049.60654, "trades": 5502, "taker_buy_base": 3100394.9, "taker_buy_quote": 468991.20243 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.1533, "high": 0.1549, "low": 0.151, "close": 0.1514, "volume": 3744215.4, "close_time": 1744919999999, "quote_volume": 573447.41015, "trades": 4900, "taker_buy_base": 1801833.8, "taker_buy_quote": 276187.29957 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.1514, "high": 0.1523, "low": 0.1485, "close": 0.1486, "volume": 1833832.1, "close_time": 1744934399999, "quote_volume": 276136.16972, "trades": 2293, "taker_buy_base": 741811.6, "taker_buy_quote": 111714.92642 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.1487, "high": 0.1528, "low": 0.1472, "close": 0.1511, "volume": 4062529.7, "close_time": 1744948799999, "quote_volume": 608906.68551, "trades": 4952, "taker_buy_base": 2230592.2, "taker_buy_quote": 334683.17334 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.1512, "high": 0.1524, "low": 0.1496, "close": 0.152, "volume": 1372525.1, "close_time": 1744963199999, "quote_volume": 206936.11769, "trades": 2208, "taker_buy_base": 596449.6, "taker_buy_quote": 90037.17563 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.152, "high": 0.154, "low": 0.1478, "close": 0.1489, "volume": 4874272.7, "close_time": 1744977599999, "quote_volume": 734224.1136, "trades": 4479, "taker_buy_base": 1898006.2, "taker_buy_quote": 285509.70896 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.1489, "high": 0.1502, "low": 0.144, "close": 0.1457, "volume": 5849823.6, "close_time": 1744991999999, "quote_volume": 855408.73561, "trades": 5027, "taker_buy_base": 2789395.9, "taker_buy_quote": 408004.01874 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.1457, "high": 0.1501, "low": 0.1442, "close": 0.146, "volume": 3468267.3, "close_time": 1745006399999, "quote_volume": 508873.88753, "trades": 3822, "taker_buy_base": 1805382.4, "taker_buy_quote": 264809.35044 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.1458, "high": 0.1466, "low": 0.1423, "close": 0.1429, "volume": 2159327.6, "close_time": 1745020799999, "quote_volume": 312432.28356, "trades": 3118, "taker_buy_base": 958372.4, "taker_buy_quote": 138732.80918 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.1428, "high": 0.1429, "low": 0.1399, "close": 0.1414, "volume": 5039343.9, "close_time": 1745035199999, "quote_volume": 712583.90708, "trades": 5015, "taker_buy_base": 1915719.1, "taker_buy_quote": 271152.65577 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.1414, "high": 0.1436, "low": 0.1401, "close": 0.1406, "volume": 5425019.1, "close_time": 1745049599999, "quote_volume": 765997.69598, "trades": 4963, "taker_buy_base": 2149807.9, "taker_buy_quote": 303805.60495 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.1405, "high": 0.1454, "low": 0.1404, "close": 0.144, "volume": 4921873.4, "close_time": 1745063999999, "quote_volume": 699813.43387, "trades": 3319, "taker_buy_base": 2542564.7, "taker_buy_quote": 361571.38122 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.144, "high": 0.145, "low": 0.1416, "close": 0.1446, "volume": 2967500.9, "close_time": 1745078399999, "quote_volume": 424841.05312, "trades": 2532, "taker_buy_base": 1326589.2, "taker_buy_quote": 189912.47214 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.1446, "high": 0.1497, "low": 0.1442, "close": 0.1493, "volume": 3303686.0, "close_time": 1745092799999, "quote_volume": 484018.11508, "trades": 3273, "taker_buy_base": 1664626.3, "taker_buy_quote": 244346.3888 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.1495, "high": 0.1518, "low": 0.1475, "close": 0.1497, "volume": 2761490.6, "close_time": 1745107199999, "quote_volume": 413970.44403, "trades": 2390, "taker_buy_base": 1280362.0, "taker_buy_quote": 192267.60068 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.1498, "high": 0.1543, "low": 0.1475, "close": 0.153, "volume": 4562070.9, "close_time": 1745121599999, "quote_volume": 687054.35012, "trades": 5323, "taker_buy_base": 2505314.3, "taker_buy_quote": 377822.76292 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.153, "high": 0.164, "low": 0.1519, "close": 0.1599, "volume": 16609873.7, "close_time": 1745135999999, "quote_volume": 2646077.40908, "trades": 15529, "taker_buy_base": 7864270.0, "taker_buy_quote": 1251249.56209 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.1601, "high": 0.1633, "low": 0.158, "close": 0.1617, "volume": 8195911.7, "close_time": 1745150399999, "quote_volume": 1316487.86008, "trades": 9379, "taker_buy_base": 4092870.7, "taker_buy_quote": 657596.47618 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.1618, "high": 0.165, "low": 0.16, "close": 0.1628, "volume": 6713689.6, "close_time": 1745164799999, "quote_volume": 1090409.719, "trades": 7195, "taker_buy_base": 3272787.8, "taker_buy_quote": 532107.54729 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.1629, "high": 0.1629, "low": 0.1584, "close": 0.1604, "volume": 4509508.2, "close_time": 1745179199999, "quote_volume": 722796.28888, "trades": 5226, "taker_buy_base": 1970111.0, "taker_buy_quote": 315761.87069 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.1605, "high": 0.1638, "low": 0.1597, "close": 0.1632, "volume": 1915769.7, "close_time": 1745193599999, "quote_volume": 309510.77136, "trades": 2572, "taker_buy_base": 781896.3, "taker_buy_quote": 126418.10823 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.1631, "high": 0.1678, "low": 0.1618, "close": 0.1637, "volume": 4769429.3, "close_time": 1745207999999, "quote_volume": 784224.61842, "trades": 6071, "taker_buy_base": 2744832.2, "taker_buy_quote": 451560.62548 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.1637, "high": 0.1686, "low": 0.1634, "close": 0.1652, "volume": 3348738.8, "close_time": 1745222399999, "quote_volume": 557553.4049, "trades": 4983, "taker_buy_base": 1907820.7, "taker_buy_quote": 317822.82382 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.1653, "high": 0.1696, "low": 0.1641, "close": 0.1678, "volume": 7181922.4, "close_time": 1745236799999, "quote_volume": 1200508.24392, "trades": 5693, "taker_buy_base": 2747622.2, "taker_buy_quote": 459191.98462 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.1678, "high": 0.1736, "low": 0.1649, "close": 0.1715, "volume": 6114772.4, "close_time": 1745251199999, "quote_volume": 1034259.19674, "trades": 7920, "taker_buy_base": 2931478.9, "taker_buy_quote": 496220.3188 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.1716, "high": 0.1737, "low": 0.1678, "close": 0.1732, "volume": 4056230.9, "close_time": 1745265599999, "quote_volume": 692143.23722, "trades": 5900, "taker_buy_base": 2051755.3, "taker_buy_quote": 350591.98543 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.1733, "high": 0.1784, "low": 0.1733, "close": 0.1768, "volume": 4077243.8, "close_time": 1745279999999, "quote_volume": 719807.26108, "trades": 4815, "taker_buy_base": 2063545.9, "taker_buy_quote": 364081.63437 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.177, "high": 0.1871, "low": 0.1746, "close": 0.1757, "volume": 9708333.6, "close_time": 1745294399999, "quote_volume": 1748127.13292, "trades": 11640, "taker_buy_base": 4879284.5, "taker_buy_quote": 877442.44496 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.1758, "high": 0.1758, "low": 0.1663, "close": 0.1693, "volume": 7133738.7, "close_time": 1745308799999, "quote_volume": 1215942.55588, "trades": 6818, "taker_buy_base": 2921502.5, "taker_buy_quote": 496774.09342 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.1693, "high": 0.1736, "low": 0.1688, "close": 0.1719, "volume": 4340095.5, "close_time": 1745323199999, "quote_volume": 741761.03199, "trades": 5713, "taker_buy_base": 2255375.4, "taker_buy_quote": 385532.70241 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.1718, "high": 0.178, "low": 0.171, "close": 0.1778, "volume": 5374419.6, "close_time": 1745337599999, "quote_volume": 935106.12367, "trades": 5954, "taker_buy_base": 3290835.1, "taker_buy_quote": 573031.0508 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.1779, "high": 0.1815, "low": 0.1757, "close": 0.1782, "volume": 3417411.0, "close_time": 1745351999999, "quote_volume": 609105.54788, "trades": 4886, "taker_buy_base": 1576701.1, "taker_buy_quote": 281135.97812 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.1781, "high": 0.182, "low": 0.1744, "close": 0.1799, "volume": 5042203.9, "close_time": 1745366399999, "quote_volume": 895592.8545, "trades": 4976, "taker_buy_base": 2559866.2, "taker_buy_quote": 454793.13017 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.1799, "high": 0.1904, "low": 0.1789, "close": 0.1899, "volume": 4400396.8, "close_time": 1745380799999, "quote_volume": 807281.28324, "trades": 4943, "taker_buy_base": 2495290.9, "taker_buy_quote": 457051.66993 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.1897, "high": 0.1934, "low": 0.1817, "close": 0.1828, "volume": 7105641.2, "close_time": 1745395199999, "quote_volume": 1320733.93003, "trades": 7755, "taker_buy_base": 3250628.5, "taker_buy_quote": 604202.10049 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.1827, "high": 0.1859, "low": 0.1808, "close": 0.1835, "volume": 1782829.2, "close_time": 1745409599999, "quote_volume": 325997.76016, "trades": 2953, "taker_buy_base": 824348.1, "taker_buy_quote": 150901.28925 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.1835, "high": 0.1895, "low": 0.1816, "close": 0.1837, "volume": 5251132.0, "close_time": 1745423999999, "quote_volume": 975727.40206, "trades": 8280, "taker_buy_base": 2536761.4, "taker_buy_quote": 471960.7288 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.1837, "high": 0.1837, "low": 0.1762, "close": 0.1781, "volume": 5998978.5, "close_time": 1745438399999, "quote_volume": 1073297.61194, "trades": 6009, "taker_buy_base": 1984328.1, "taker_buy_quote": 355416.12777 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.1782, "high": 0.1799, "low": 0.1771, "close": 0.1777, "volume": 1754720.0, "close_time": 1745452799999, "quote_volume": 312984.91586, "trades": 2461, "taker_buy_base": 743373.7, "taker_buy_quote": 132794.11497 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.1778, "high": 0.179, "low": 0.1715, "close": 0.1715, "volume": 3751943.6, "close_time": 1745467199999, "quote_volume": 657421.6873, "trades": 3755, "taker_buy_base": 1228785.3, "taker_buy_quote": 216183.34583 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.1716, "high": 0.1781, "low": 0.1707, "close": 0.1749, "volume": 1816607.3, "close_time": 1745481599999, "quote_volume": 315765.05044, "trades": 2719, "taker_buy_base": 878431.2, "taker_buy_quote": 152788.03793 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.175, "high": 0.1759, "low": 0.1737, "close": 0.1744, "volume": 1323897.6, "close_time": 1745495999999, "quote_volume": 231179.24957, "trades": 2807, "taker_buy_base": 583874.2, "taker_buy_quote": 102037.15798 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.1743, "high": 0.1808, "low": 0.1737, "close": 0.1784, "volume": 2448871.9, "close_time": 1745510399999, "quote_volume": 432537.38359, "trades": 5391, "taker_buy_base": 1216203.6, "taker_buy_quote": 214888.72684 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.1784, "high": 0.1791, "low": 0.174, "close": 0.1756, "volume": 1347459.0, "close_time": 1745524799999, "quote_volume": 237454.88376, "trades": 2744, "taker_buy_base": 550632.5, "taker_buy_quote": 97162.39366 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.1757, "high": 0.1778, "low": 0.1754, "close": 0.1758, "volume": 1625118.1, "close_time": 1745539199999, "quote_volume": 286602.00759, "trades": 2393, "taker_buy_base": 722876.1, "taker_buy_quote": 127678.96189 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.1758, "high": 0.1758, "low": 0.1687, "close": 0.1705, "volume": 3625087.9, "close_time": 1745553599999, "quote_volume": 623113.54469, "trades": 5114, "taker_buy_base": 1362369.0, "taker_buy_quote": 234654.12688 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.1703, "high": 0.182, "low": 0.1702, "close": 0.1786, "volume": 4166821.5, "close_time": 1745567999999, "quote_volume": 733911.31548, "trades": 10297, "taker_buy_base": 2181643.3, "taker_buy_quote": 384133.33494 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.1786, "high": 0.1801, "low": 0.1743, "close": 0.1776, "volume": 5242828.1, "close_time": 1745582399999, "quote_volume": 926447.30677, "trades": 10656, "taker_buy_base": 2336114.0, "taker_buy_quote": 413058.53296 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.1776, "high": 0.1784, "low": 0.1719, "close": 0.1727, "volume": 7054548.9, "close_time": 1745596799999, "quote_volume": 1236066.53957, "trades": 12940, "taker_buy_base": 3546338.7, "taker_buy_quote": 621628.83303 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.1727, "high": 0.1743, "low": 0.1701, "close": 0.1706, "volume": 3307361.9, "close_time": 1745611199999, "quote_volume": 569067.43078, "trades": 5741, "taker_buy_base": 1641967.0, "taker_buy_quote": 282874.41008 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.1706, "high": 0.1726, "low": 0.1687, "close": 0.1725, "volume": 1721011.6, "close_time": 1745625599999, "quote_volume": 293207.02632, "trades": 3277, "taker_buy_base": 809108.3, "taker_buy_quote": 138316.93928 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.1725, "high": 0.1816, "low": 0.1725, "close": 0.1782, "volume": 3233332.2, "close_time": 1745639999999, "quote_volume": 577867.05843, "trades": 6855, "taker_buy_base": 1523301.6, "taker_buy_quote": 272213.37249 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.1782, "high": 0.1783, "low": 0.1733, "close": 0.1757, "volume": 2613873.0, "close_time": 1745654399999, "quote_volume": 459715.85519, "trades": 4988, "taker_buy_base": 1088492.7, "taker_buy_quote": 191679.59009 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.1755, "high": 0.1767, "low": 0.1714, "close": 0.1718, "volume": 4267056.3, "close_time": 1745668799999, "quote_volume": 739129.12873, "trades": 8189, "taker_buy_base": 2015707.6, "taker_buy_quote": 349360.65965 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.1719, "high": 0.1856, "low": 0.1717, "close": 0.1836, "volume": 6341606.3, "close_time": 1745683199999, "quote_volume": 1122788.19781, "trades": 11293, "taker_buy_base": 3583302.3, "taker_buy_quote": 634517.80998 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.1838, "high": 0.1852, "low": 0.1767, "close": 0.1769, "volume": 3692811.4, "close_time": 1745697599999, "quote_volume": 664671.95968, "trades": 4658, "taker_buy_base": 1146161.8, "taker_buy_quote": 206618.24198 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.1772, "high": 0.1796, "low": 0.1762, "close": 0.1787, "volume": 948227.3, "close_time": 1745711999999, "quote_volume": 168546.57468, "trades": 1671, "taker_buy_base": 500818.6, "taker_buy_quote": 89013.18785 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.1787, "high": 0.1798, "low": 0.1709, "close": 0.1775, "volume": 3660449.8, "close_time": 1745726399999, "quote_volume": 640113.25022, "trades": 3842, "taker_buy_base": 1354477.2, "taker_buy_quote": 236309.90824 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.1774, "high": 0.179, "low": 0.1719, "close": 0.1758, "volume": 2492732.8, "close_time": 1745740799999, "quote_volume": 435220.91032, "trades": 4869, "taker_buy_base": 1153106.9, "taker_buy_quote": 201383.89194 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.176, "high": 0.1883, "low": 0.1745, "close": 0.1853, "volume": 8589541.5, "close_time": 1745755199999, "quote_volume": 1571454.92423, "trades": 16781, "taker_buy_base": 4764115.3, "taker_buy_quote": 871148.74813 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.1853, "high": 0.1903, "low": 0.1807, "close": 0.1879, "volume": 13876571.7, "close_time": 1745769599999, "quote_volume": 2581963.07716, "trades": 21131, "taker_buy_base": 6457563.1, "taker_buy_quote": 1202277.83927 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.1878, "high": 0.1926, "low": 0.1831, "close": 0.1882, "volume": 5111714.1, "close_time": 1745783999999, "quote_volume": 961069.8222, "trades": 6513, "taker_buy_base": 2546695.3, "taker_buy_quote": 479098.28741 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.188, "high": 0.195, "low": 0.1872, "close": 0.1924, "volume": 5367328.0, "close_time": 1745798399999, "quote_volume": 1028460.03413, "trades": 6356, "taker_buy_base": 2751026.5, "taker_buy_quote": 527302.77073 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.1923, "high": 0.1991, "low": 0.1746, "close": 0.1838, "volume": 15051084.8, "close_time": 1745812799999, "quote_volume": 2804905.77509, "trades": 21968, "taker_buy_base": 6503414.8, "taker_buy_quote": 1216655.29916 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.1837, "high": 0.1902, "low": 0.1805, "close": 0.1895, "volume": 5149180.8, "close_time": 1745827199999, "quote_volume": 946372.078, "trades": 7276, "taker_buy_base": 2525164.2, "taker_buy_quote": 464929.12094 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.1896, "high": 0.1907, "low": 0.1826, "close": 0.185, "volume": 6189013.4, "close_time": 1745841599999, "quote_volume": 1149427.90954, "trades": 9917, "taker_buy_base": 2654143.8, "taker_buy_quote": 494454.04104 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.185, "high": 0.1861, "low": 0.1791, "close": 0.1859, "volume": 9113137.7, "close_time": 1745855999999, "quote_volume": 1658658.72349, "trades": 12360, "taker_buy_base": 4012630.6, "taker_buy_quote": 731352.99774 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.1859, "high": 0.1946, "low": 0.1854, "close": 0.1935, "volume": 6670528.0, "close_time": 1745870399999, "quote_volume": 1270445.78469, "trades": 7285, "taker_buy_base": 3420813.4, "taker_buy_quote": 652385.96659 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.193, "high": 0.1945, "low": 0.1872, "close": 0.1891, "volume": 2330070.1, "close_time": 1745884799999, "quote_volume": 444337.59378, "trades": 3085, "taker_buy_base": 965165.0, "taker_buy_quote": 184052.71129 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.189, "high": 0.1915, "low": 0.1862, "close": 0.19, "volume": 2287220.5, "close_time": 1745899199999, "quote_volume": 431681.58405, "trades": 4449, "taker_buy_base": 1023212.9, "taker_buy_quote": 193175.9668 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.19, "high": 0.2004, "low": 0.1899, "close": 0.198, "volume": 4230451.8, "close_time": 1745913599999, "quote_volume": 829848.468, "trades": 8441, "taker_buy_base": 2615885.7, "taker_buy_quote": 513638.88988 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.1981, "high": 0.1986, "low": 0.188, "close": 0.1914, "volume": 4981084.0, "close_time": 1745927999999, "quote_volume": 962831.43304, "trades": 7959, "taker_buy_base": 2258236.1, "taker_buy_quote": 436562.98221 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.1913, "high": 0.1918, "low": 0.1878, "close": 0.1892, "volume": 2417826.6, "close_time": 1745942399999, "quote_volume": 459124.18893, "trades": 4316, "taker_buy_base": 949378.7, "taker_buy_quote": 180413.30654 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.1891, "high": 0.1909, "low": 0.1853, "close": 0.1907, "volume": 6913889.6, "close_time": 1745956799999, "quote_volume": 1298986.79599, "trades": 9713, "taker_buy_base": 3630037.5, "taker_buy_quote": 683163.13313 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.1908, "high": 0.1909, "low": 0.1858, "close": 0.1889, "volume": 2222386.9, "close_time": 1745971199999, "quote_volume": 417991.50392, "trades": 3502, "taker_buy_base": 938819.6, "taker_buy_quote": 176759.38629 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.1888, "high": 0.1946, "low": 0.1873, "close": 0.1892, "volume": 3029128.3, "close_time": 1745985599999, "quote_volume": 576466.03862, "trades": 5892, "taker_buy_base": 1570801.9, "taker_buy_quote": 298796.04299 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.1893, "high": 0.1915, "low": 0.1837, "close": 0.1848, "volume": 3773265.7, "close_time": 1745999999999, "quote_volume": 707118.81579, "trades": 6686, "taker_buy_base": 1353862.2, "taker_buy_quote": 253953.07465 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.1847, "high": 0.189, "low": 0.1846, "close": 0.189, "volume": 2111346.5, "close_time": 1746014399999, "quote_volume": 395023.06846, "trades": 3495, "taker_buy_base": 981758.9, "taker_buy_quote": 183753.7986 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.189, "high": 0.2029, "low": 0.186, "close": 0.1988, "volume": 8712964.9, "close_time": 1746028799999, "quote_volume": 1694129.96176, "trades": 12462, "taker_buy_base": 3911800.2, "taker_buy_quote": 761400.14942 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.1989, "high": 0.209, "low": 0.197, "close": 0.2085, "volume": 6267029.8, "close_time": 1746043199999, "quote_volume": 1280257.92482, "trades": 14289, "taker_buy_base": 3131639.6, "taker_buy_quote": 639528.37302 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.2086, "high": 0.2165, "low": 0.2037, "close": 0.2102, "volume": 5911863.8, "close_time": 1746057599999, "quote_volume": 1244512.42909, "trades": 13791, "taker_buy_base": 3159232.1, "taker_buy_quote": 665007.99254 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.2102, "high": 0.2116, "low": 0.2006, "close": 0.2019, "volume": 4850944.1, "close_time": 1746071999999, "quote_volume": 999839.93898, "trades": 10094, "taker_buy_base": 1795461.2, "taker_buy_quote": 370380.44095 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.2021, "high": 0.2097, "low": 0.1994, "close": 0.2069, "volume": 3633851.1, "close_time": 1746086399999, "quote_volume": 744302.72071, "trades": 9102, "taker_buy_base": 1893894.3, "taker_buy_quote": 387607.17957 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.2071, "high": 0.2074, "low": 0.2001, "close": 0.2065, "volume": 3182083.7, "close_time": 1746100799999, "quote_volume": 651413.53958, "trades": 8589, "taker_buy_base": 1431231.3, "taker_buy_quote": 293401.08888 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.2064, "high": 0.2105, "low": 0.203, "close": 0.2057, "volume": 3761428.8, "close_time": 1746115199999, "quote_volume": 775415.51282, "trades": 7483, "taker_buy_base": 1769602.4, "taker_buy_quote": 364951.62602 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.2057, "high": 0.2066, "low": 0.1976, "close": 0.2045, "volume": 4577051.6, "close_time": 1746129599999, "quote_volume": 925953.83563, "trades": 11338, "taker_buy_base": 2186660.7, "taker_buy_quote": 443141.67439 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.2044, "high": 0.2065, "low": 0.2026, "close": 0.2059, "volume": 974419.1, "close_time": 1746143999999, "quote_volume": 199657.92242, "trades": 1849, "taker_buy_base": 461938.5, "taker_buy_quote": 94724.82983 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.2058, "high": 0.2063, "low": 0.202, "close": 0.206, "volume": 1780042.7, "close_time": 1746158399999, "quote_volume": 363156.66385, "trades": 2585, "taker_buy_base": 987815.6, "taker_buy_quote": 201637.72059 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.2062, "high": 0.2098, "low": 0.2015, "close": 0.2075, "volume": 2979964.0, "close_time": 1746172799999, "quote_volume": 612748.42379, "trades": 4006, "taker_buy_base": 1391317.3, "taker_buy_quote": 286425.62009 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.2073, "high": 0.2168, "low": 0.2061, "close": 0.212, "volume": 6014853.3, "close_time": 1746187199999, "quote_volume": 1273199.69877, "trades": 11189, "taker_buy_base": 2753765.8, "taker_buy_quote": 582563.47821 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.2122, "high": 0.2356, "low": 0.2099, "close": 0.2174, "volume": 21090953.9, "close_time": 1746201599999, "quote_volume": 4704350.60191, "trades": 36885, "taker_buy_base": 9535711.7, "taker_buy_quote": 2127836.16224 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.2176, "high": 0.2179, "low": 0.2109, "close": 0.2152, "volume": 4576447.1, "close_time": 1746215999999, "quote_volume": 979569.74193, "trades": 7778, "taker_buy_base": 1871477.1, "taker_buy_quote": 400811.56755 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.2151, "high": 0.2153, "low": 0.208, "close": 0.2086, "volume": 2248095.9, "close_time": 1746230399999, "quote_volume": 473171.84699, "trades": 3748, "taker_buy_base": 704533.1, "taker_buy_quote": 148275.13371 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.2089, "high": 0.2228, "low": 0.2058, "close": 0.2204, "volume": 4352228.1, "close_time": 1746244799999, "quote_volume": 933034.29049, "trades": 8934, "taker_buy_base": 2420090.8, "taker_buy_quote": 520421.44498 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.2205, "high": 0.2259, "low": 0.2179, "close": 0.2216, "volume": 4901835.4, "close_time": 1746259199999, "quote_volume": 1090421.77787, "trades": 9793, "taker_buy_base": 2652089.2, "taker_buy_quote": 590265.28657 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.2217, "high": 0.2316, "low": 0.2175, "close": 0.2183, "volume": 7127519.5, "close_time": 1746273599999, "quote_volume": 1602135.81661, "trades": 14461, "taker_buy_base": 3393940.1, "taker_buy_quote": 762989.1225 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.2181, "high": 0.223, "low": 0.2078, "close": 0.2121, "volume": 6449158.3, "close_time": 1746287999999, "quote_volume": 1386826.994, "trades": 13770, "taker_buy_base": 3095422.8, "taker_buy_quote": 664965.54444 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.212, "high": 0.2123, "low": 0.1938, "close": 0.2022, "volume": 11126888.6, "close_time": 1746302399999, "quote_volume": 2243600.92587, "trades": 11680, "taker_buy_base": 5662882.3, "taker_buy_quote": 1147516.31073 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.2022, "high": 0.203, "low": 0.1968, "close": 0.1978, "volume": 2028267.2, "close_time": 1746316799999, "quote_volume": 404522.259, "trades": 3622, "taker_buy_base": 1022958.7, "taker_buy_quote": 204031.03871 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.1977, "high": 0.206, "low": 0.1924, "close": 0.2039, "volume": 3806695.2, "close_time": 1746331199999, "quote_volume": 750757.12158, "trades": 6113, "taker_buy_base": 1916707.8, "taker_buy_quote": 378524.66292 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.204, "high": 0.2089, "low": 0.201, "close": 0.2048, "volume": 3953494.2, "close_time": 1746345599999, "quote_volume": 813473.79131, "trades": 6497, "taker_buy_base": 1862457.0, "taker_buy_quote": 383420.04601 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.2048, "high": 0.2066, "low": 0.1993, "close": 0.2031, "volume": 2087655.3, "close_time": 1746359999999, "quote_volume": 421994.31482, "trades": 3995, "taker_buy_base": 1005502.0, "taker_buy_quote": 203308.41074 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.2031, "high": 0.2057, "low": 0.2001, "close": 0.2006, "volume": 2076306.1, "close_time": 1746374399999, "quote_volume": 419440.59894, "trades": 4737, "taker_buy_base": 986594.2, "taker_buy_quote": 199594.317 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.2006, "high": 0.2077, "low": 0.198, "close": 0.2075, "volume": 2603928.4, "close_time": 1746388799999, "quote_volume": 528539.77227, "trades": 3885, "taker_buy_base": 1504467.9, "taker_buy_quote": 305353.03418 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.2075, "high": 0.2372, "low": 0.2068, "close": 0.2343, "volume": 17462555.3, "close_time": 1746403199999, "quote_volume": 3930368.09058, "trades": 35454, "taker_buy_base": 9064621.0, "taker_buy_quote": 2042142.7355 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.2343, "high": 0.2554, "low": 0.2233, "close": 0.2332, "volume": 30682226.1, "close_time": 1746417599999, "quote_volume": 7279254.78109, "trades": 51163, "taker_buy_base": 15115896.1, "taker_buy_quote": 3595945.52234 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.2331, "high": 0.2417, "low": 0.229, "close": 0.2317, "volume": 9340843.2, "close_time": 1746431999999, "quote_volume": 2200957.98232, "trades": 24505, "taker_buy_base": 4384460.0, "taker_buy_quote": 1034411.13004 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.2316, "high": 0.241, "low": 0.2304, "close": 0.24, "volume": 9253158.9, "close_time": 1746446399999, "quote_volume": 2195759.66227, "trades": 22977, "taker_buy_base": 4914180.9, "taker_buy_quote": 1166363.64258 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.2399, "high": 0.3268, "low": 0.2367, "close": 0.297, "volume": 95768305.9, "close_time": 1746460799999, "quote_volume": 27303182.8142, "trades": 123000, "taker_buy_base": 49556653.3, "taker_buy_quote": 14158987.50158 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.2969, "high": 0.3172, "low": 0.2864, "close": 0.2989, "volume": 50526212.8, "close_time": 1746475199999, "quote_volume": 15239607.07337, "trades": 101622, "taker_buy_base": 25317688.9, "taker_buy_quote": 7640166.80944 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.2987, "high": 0.3138, "low": 0.2864, "close": 0.3069, "volume": 24526611.1, "close_time": 1746489599999, "quote_volume": 7343585.35275, "trades": 67530, "taker_buy_base": 11746014.2, "taker_buy_quote": 3520392.49426 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.307, "high": 0.34, "low": 0.2622, "close": 0.2701, "volume": 57720960.4, "close_time": 1746503999999, "quote_volume": 17273465.48185, "trades": 146377, "taker_buy_base": 28216793.6, "taker_buy_quote": 8444416.60463 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.2702, "high": 0.2798, "low": 0.2532, "close": 0.2558, "volume": 23500136.2, "close_time": 1746518399999, "quote_volume": 6250429.64035, "trades": 51937, "taker_buy_base": 10993029.4, "taker_buy_quote": 2932156.50452 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.2557, "high": 0.2604, "low": 0.2332, "close": 0.2382, "volume": 28988365.6, "close_time": 1746532799999, "quote_volume": 7050027.35538, "trades": 46772, "taker_buy_base": 11957996.7, "taker_buy_quote": 2908117.77506 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.2381, "high": 0.2416, "low": 0.2289, "close": 0.2293, "volume": 15503373.0, "close_time": 1746547199999, "quote_volume": 3658168.32738, "trades": 35970, "taker_buy_base": 7281889.8, "taker_buy_quote": 1721019.63863 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.2293, "high": 0.237, "low": 0.2185, "close": 0.2317, "volume": 12969453.7, "close_time": 1746561599999, "quote_volume": 2962033.98843, "trades": 29574, "taker_buy_base": 6524244.0, "taker_buy_quote": 1491672.06214 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.2317, "high": 0.2326, "low": 0.2234, "close": 0.2272, "volume": 4797225.0, "close_time": 1746575999999, "quote_volume": 1090902.16443, "trades": 11307, "taker_buy_base": 2002587.4, "taker_buy_quote": 456492.49137 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.2273, "high": 0.2341, "low": 0.2216, "close": 0.2242, "volume": 9396225.8, "close_time": 1746590399999, "quote_volume": 2141716.93467, "trades": 15227, "taker_buy_base": 5026436.1, "taker_buy_quote": 1146658.70572 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.2241, "high": 0.2265, "low": 0.217, "close": 0.2218, "volume": 8819853.0, "close_time": 1746604799999, "quote_volume": 1949740.99992, "trades": 13501, "taker_buy_base": 3936424.9, "taker_buy_quote": 871113.84302 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.2218, "high": 0.2222, "low": 0.2147, "close": 0.2163, "volume": 7652804.7, "close_time": 1746619199999, "quote_volume": 1667482.11911, "trades": 11527, "taker_buy_base": 3366477.2, "taker_buy_quote": 734435.76083 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.2162, "high": 0.2236, "low": 0.212, "close": 0.2206, "volume": 7021745.9, "close_time": 1746633599999, "quote_volume": 1520595.30494, "trades": 13892, "taker_buy_base": 3644611.2, "taker_buy_quote": 791164.95482 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.2205, "high": 0.2278, "low": 0.2072, "close": 0.2256, "volume": 11054039.6, "close_time": 1746647999999, "quote_volume": 2411345.08244, "trades": 27792, "taker_buy_base": 5296526.3, "taker_buy_quote": 1156055.21308 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.2255, "high": 0.233, "low": 0.2228, "close": 0.2246, "volume": 3764508.1, "close_time": 1746662399999, "quote_volume": 857564.22851, "trades": 10696, "taker_buy_base": 1648945.6, "taker_buy_quote": 375915.77384 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.2247, "high": 0.2738, "low": 0.2221, "close": 0.2463, "volume": 23704298.3, "close_time": 1746676799999, "quote_volume": 5853203.38693, "trades": 43178, "taker_buy_base": 12327547.9, "taker_buy_quote": 3046201.80573 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.2463, "high": 0.2555, "low": 0.2417, "close": 0.2457, "volume": 17420562.5, "close_time": 1746691199999, "quote_volume": 4336643.39481, "trades": 31064, "taker_buy_base": 7819530.5, "taker_buy_quote": 1946683.14789 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.2457, "high": 0.2491, "low": 0.2362, "close": 0.2402, "volume": 11958999.6, "close_time": 1746705599999, "quote_volume": 2888207.50036, "trades": 19107, "taker_buy_base": 5089190.1, "taker_buy_quote": 1230218.20134 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.2403, "high": 0.2411, "low": 0.2331, "close": 0.2346, "volume": 8228908.5, "close_time": 1746719999999, "quote_volume": 1953407.03935, "trades": 13815, "taker_buy_base": 4017379.8, "taker_buy_quote": 954223.24142 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.2346, "high": 0.2373, "low": 0.2277, "close": 0.2287, "volume": 5038610.9, "close_time": 1746734399999, "quote_volume": 1178450.06656, "trades": 10804, "taker_buy_base": 2208852.8, "taker_buy_quote": 516579.92585 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.2288, "high": 0.2422, "low": 0.2284, "close": 0.2412, "volume": 3969566.2, "close_time": 1746748799999, "quote_volume": 938102.28401, "trades": 9618, "taker_buy_base": 2223217.9, "taker_buy_quote": 525598.34865 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.2411, "high": 0.2446, "low": 0.2365, "close": 0.2396, "volume": 5754293.3, "close_time": 1746763199999, "quote_volume": 1383546.14995, "trades": 12323, "taker_buy_base": 2701577.3, "taker_buy_quote": 649717.07764 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.2396, "high": 0.25, "low": 0.2394, "close": 0.2457, "volume": 6628433.2, "close_time": 1746777599999, "quote_volume": 1623141.74618, "trades": 14760, "taker_buy_base": 3313585.1, "taker_buy_quote": 811953.98261 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.2456, "high": 0.2607, "low": 0.235, "close": 0.2414, "volume": 14630111.3, "close_time": 1746791999999, "quote_volume": 3616021.93415, "trades": 27634, "taker_buy_base": 6185570.9, "taker_buy_quote": 1531321.05388 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.2413, "high": 0.2482, "low": 0.2364, "close": 0.2433, "volume": 7222886.0, "close_time": 1746806399999, "quote_volume": 1754145.49035, "trades": 16217, "taker_buy_base": 4000468.4, "taker_buy_quote": 973003.19965 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.2435, "high": 0.2501, "low": 0.2421, "close": 0.2476, "volume": 2721803.2, "close_time": 1746820799999, "quote_volume": 671718.8933, "trades": 7751, "taker_buy_base": 1339868.8, "taker_buy_quote": 330732.01617 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.2478, "high": 0.257, "low": 0.2476, "close": 0.2566, "volume": 1923155.3, "close_time": 1746835199999, "quote_volume": 484587.72776, "trades": 5994, "taker_buy_base": 1070723.8, "taker_buy_quote": 269878.21522 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.2565, "high": 0.2672, "low": 0.2495, "close": 0.2591, "volume": 6909370.2, "close_time": 1746849599999, "quote_volume": 1790496.67475, "trades": 16702, "taker_buy_base": 3393124.6, "taker_buy_quote": 880140.15177 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.259, "high": 0.27, "low": 0.2538, "close": 0.2687, "volume": 5252067.9, "close_time": 1746863999999, "quote_volume": 1376674.0201, "trades": 11930, "taker_buy_base": 3084927.0, "taker_buy_quote": 809104.55642 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.2686, "high": 0.2694, "low": 0.2582, "close": 0.2602, "volume": 3713838.6, "close_time": 1746878399999, "quote_volume": 970601.79185, "trades": 9307, "taker_buy_base": 1990814.3, "taker_buy_quote": 519936.77317 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.2603, "high": 0.2667, "low": 0.2588, "close": 0.2603, "volume": 4384811.9, "close_time": 1746892799999, "quote_volume": 1147819.13558, "trades": 9368, "taker_buy_base": 2072628.1, "taker_buy_quote": 542498.41241 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.2603, "high": 0.2753, "low": 0.2602, "close": 0.2737, "volume": 3360066.3, "close_time": 1746907199999, "quote_volume": 907781.57042, "trades": 9990, "taker_buy_base": 1922062.1, "taker_buy_quote": 519056.58728 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.2738, "high": 0.3118, "low": 0.2714, "close": 0.3008, "volume": 21435920.3, "close_time": 1746921599999, "quote_volume": 6300512.46449, "trades": 42900, "taker_buy_base": 10983341.3, "taker_buy_quote": 3228677.21179 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.3008, "high": 0.3361, "low": 0.2937, "close": 0.3192, "volume": 25479651.9, "close_time": 1746935999999, "quote_volume": 7942175.84959, "trades": 60304, "taker_buy_base": 13236244.3, "taker_buy_quote": 4127326.76957 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.3193, "high": 0.3615, "low": 0.3186, "close": 0.3476, "volume": 32915853.6, "close_time": 1746950399999, "quote_volume": 11274131.32844, "trades": 100723, "taker_buy_base": 15189690.3, "taker_buy_quote": 5212089.77306 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.3474, "high": 0.39, "low": 0.333, "close": 0.3407, "volume": 57767749.9, "close_time": 1746964799999, "quote_volume": 20928738.664, "trades": 132270, "taker_buy_base": 27320875.1, "taker_buy_quote": 9898692.08772 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.3406, "high": 0.3847, "low": 0.3333, "close": 0.3673, "volume": 34098052.4, "close_time": 1746979199999, "quote_volume": 12040740.98587, "trades": 80990, "taker_buy_base": 16651025.6, "taker_buy_quote": 5894019.38157 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.3673, "high": 0.4213, "low": 0.3624, "close": 0.3709, "volume": 50613859.8, "close_time": 1746993599999, "quote_volume": 19741889.74824, "trades": 120181, "taker_buy_base": 26170581.8, "taker_buy_quote": 10209510.90768 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.3709, "high": 0.3886, "low": 0.3643, "close": 0.3781, "volume": 14770377.1, "close_time": 1747007999999, "quote_volume": 5550438.15802, "trades": 46355, "taker_buy_base": 7797927.6, "taker_buy_quote": 2931690.1258 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.378, "high": 0.3815, "low": 0.3573, "close": 0.3628, "volume": 14200201.2, "close_time": 1747022399999, "quote_volume": 5223164.59907, "trades": 46479, "taker_buy_base": 7029221.3, "taker_buy_quote": 2587836.22595 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.363, "high": 0.3816, "low": 0.36, "close": 0.3729, "volume": 10088765.8, "close_time": 1747036799999, "quote_volume": 3759669.21669, "trades": 33399, "taker_buy_base": 5661221.2, "taker_buy_quote": 2110151.74856 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.3728, "high": 0.3748, "low": 0.3595, "close": 0.3684, "volume": 9991860.7, "close_time": 1747051199999, "quote_volume": 3651260.22994, "trades": 34568, "taker_buy_base": 4441342.5, "taker_buy_quote": 1624141.6045 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.3683, "high": 0.3741, "low": 0.3553, "close": 0.3691, "volume": 10984650.1, "close_time": 1747065599999, "quote_volume": 4015123.97195, "trades": 46292, "taker_buy_base": 5372283.3, "taker_buy_quote": 1967162.55688 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.3692, "high": 0.3788, "low": 0.3601, "close": 0.3749, "volume": 5784228.4, "close_time": 1747079999999, "quote_volume": 2137517.91, "trades": 29004, "taker_buy_base": 2784361.4, "taker_buy_quote": 1031067.86811 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.3749, "high": 0.383, "low": 0.3683, "close": 0.3726, "volume": 4576771.4, "close_time": 1747094399999, "quote_volume": 1722290.87003, "trades": 20555, "taker_buy_base": 2135819.6, "taker_buy_quote": 805221.94332 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.3727, "high": 0.4061, "low": 0.3455, "close": 0.3582, "volume": 18559063.4, "close_time": 1747108799999, "quote_volume": 6878007.52808, "trades": 67456, "taker_buy_base": 8922616.9, "taker_buy_quote": 3323136.40458 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.3582, "high": 0.3942, "low": 0.3578, "close": 0.3909, "volume": 8511282.3, "close_time": 1747123199999, "quote_volume": 3208618.36286, "trades": 39022, "taker_buy_base": 3990148.5, "taker_buy_quote": 1505247.52743 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.3909, "high": 0.4269, "low": 0.3883, "close": 0.4162, "volume": 21596692.8, "close_time": 1747137599999, "quote_volume": 8772371.50889, "trades": 75524, "taker_buy_base": 11250329.0, "taker_buy_quote": 4575145.86309 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.4162, "high": 0.4205, "low": 0.3882, "close": 0.3925, "volume": 8424503.3, "close_time": 1747151999999, "quote_volume": 3391155.75626, "trades": 37376, "taker_buy_base": 4063042.9, "taker_buy_quote": 1637350.61039 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.3927, "high": 0.3974, "low": 0.3833, "close": 0.3952, "volume": 9031376.3, "close_time": 1747166399999, "quote_volume": 3503402.43489, "trades": 31602, "taker_buy_base": 3995159.9, "taker_buy_quote": 1549641.58176 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.3952, "high": 0.3986, "low": 0.3748, "close": 0.3768, "volume": 3077979.3, "close_time": 1747180799999, "quote_volume": 1185049.83065, "trades": 14906, "taker_buy_base": 1269453.3, "taker_buy_quote": 489469.96012 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.3767, "high": 0.3861, "low": 0.3705, "close": 0.3769, "volume": 5113872.1, "close_time": 1747195199999, "quote_volume": 1931899.81357, "trades": 19562, "taker_buy_base": 2583953.4, "taker_buy_quote": 976341.42184 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.3769, "high": 0.378, "low": 0.3706, "close": 0.3753, "volume": 3105994.0, "close_time": 1747209599999, "quote_volume": 1160299.76419, "trades": 9827, "taker_buy_base": 1409473.0, "taker_buy_quote": 527018.63954 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.3753, "high": 0.3776, "low": 0.3668, "close": 0.3709, "volume": 5063074.1, "close_time": 1747223999999, "quote_volume": 1887633.9016, "trades": 12640, "taker_buy_base": 2191373.3, "taker_buy_quote": 819084.83809 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.3709, "high": 0.3709, "low": 0.338, "close": 0.3537, "volume": 6859346.1, "close_time": 1747238399999, "quote_volume": 2438541.81988, "trades": 17669, "taker_buy_base": 3320120.6, "taker_buy_quote": 1180339.51343 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.3536, "high": 0.3624, "low": 0.3516, "close": 0.3549, "volume": 3210627.3, "close_time": 1747252799999, "quote_volume": 1143967.93814, "trades": 11279, "taker_buy_base": 1802708.1, "taker_buy_quote": 642823.16749 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.3549, "high": 0.3558, "low": 0.3426, "close": 0.3447, "volume": 2141328.0, "close_time": 1747267199999, "quote_volume": 743927.05503, "trades": 7763, "taker_buy_base": 715685.1, "taker_buy_quote": 248599.6784 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.3448, "high": 0.3465, "low": 0.3257, "close": 0.334, "volume": 6141719.7, "close_time": 1747281599999, "quote_volume": 2059578.46292, "trades": 15686, "taker_buy_base": 2675655.9, "taker_buy_quote": 896740.874 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.334, "high": 0.3451, "low": 0.3289, "close": 0.3417, "volume": 4035902.0, "close_time": 1747295999999, "quote_volume": 1361595.90755, "trades": 12057, "taker_buy_base": 2353680.7, "taker_buy_quote": 794503.7555 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.3417, "high": 0.3434, "low": 0.3359, "close": 0.3416, "volume": 2391195.2, "close_time": 1747310399999, "quote_volume": 812700.0821, "trades": 9380, "taker_buy_base": 1000450.0, "taker_buy_quote": 340104.73494 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.3417, "high": 0.35, "low": 0.3357, "close": 0.3463, "volume": 3385896.3, "close_time": 1747324799999, "quote_volume": 1158552.12157, "trades": 12417, "taker_buy_base": 1623170.5, "taker_buy_quote": 556164.17552 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.3462, "high": 0.347, "low": 0.3325, "close": 0.3359, "volume": 2260973.6, "close_time": 1747339199999, "quote_volume": 762922.10104, "trades": 7818, "taker_buy_base": 810088.2, "taker_buy_quote": 273104.89551 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.3359, "high": 0.3365, "low": 0.3149, "close": 0.3205, "volume": 4338712.6, "close_time": 1747353599999, "quote_volume": 1413933.45268, "trades": 8810, "taker_buy_base": 1473362.1, "taker_buy_quote": 478765.72698 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.3206, "high": 0.3259, "low": 0.3164, "close": 0.3198, "volume": 2534650.1, "close_time": 1747367999999, "quote_volume": 813514.12422, "trades": 8421, "taker_buy_base": 1176245.2, "taker_buy_quote": 377921.20653 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.32, "high": 0.3234, "low": 0.3163, "close": 0.3197, "volume": 2440028.5, "close_time": 1747382399999, "quote_volume": 781028.0973, "trades": 6665, "taker_buy_base": 1148880.7, "taker_buy_quote": 367885.41969 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.3196, "high": 0.3274, "low": 0.3179, "close": 0.3224, "volume": 2366161.9, "close_time": 1747396799999, "quote_volume": 763272.67154, "trades": 6483, "taker_buy_base": 1254037.1, "taker_buy_quote": 404314.78905 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.3225, "high": 0.3266, "low": 0.3183, "close": 0.3208, "volume": 1739320.0, "close_time": 1747411199999, "quote_volume": 559288.5927, "trades": 5142, "taker_buy_base": 824829.1, "taker_buy_quote": 265285.59131 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.3207, "high": 0.3228, "low": 0.3129, "close": 0.3183, "volume": 1535290.2, "close_time": 1747425599999, "quote_volume": 487023.69593, "trades": 4112, "taker_buy_base": 672161.5, "taker_buy_quote": 213367.0136 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.3182, "high": 0.3197, "low": 0.3084, "close": 0.3094, "volume": 2078186.5, "close_time": 1747439999999, "quote_volume": 651146.40832, "trades": 5229, "taker_buy_base": 724004.5, "taker_buy_quote": 227629.86837 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.3095, "high": 0.3118, "low": 0.2875, "close": 0.2939, "volume": 4538772.4, "close_time": 1747454399999, "quote_volume": 1358435.22206, "trades": 11809, "taker_buy_base": 1865958.2, "taker_buy_quote": 558486.51815 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.2939, "high": 0.2976, "low": 0.2807, "close": 0.2834, "volume": 1873486.9, "close_time": 1747468799999, "quote_volume": 540292.68373, "trades": 7515, "taker_buy_base": 854911.1, "taker_buy_quote": 246553.20952 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.2836, "high": 0.3034, "low": 0.2811, "close": 0.2995, "volume": 2791997.9, "close_time": 1747483199999, "quote_volume": 814439.11476, "trades": 9841, "taker_buy_base": 1710191.7, "taker_buy_quote": 499426.45731 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.2993, "high": 0.3043, "low": 0.2951, "close": 0.2962, "volume": 1812671.8, "close_time": 1747497599999, "quote_volume": 541105.14668, "trades": 6513, "taker_buy_base": 817693.7, "taker_buy_quote": 244366.4881 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.2962, "high": 0.2988, "low": 0.2924, "close": 0.2938, "volume": 1258263.4, "close_time": 1747511999999, "quote_volume": 371340.42784, "trades": 4788, "taker_buy_base": 563702.4, "taker_buy_quote": 166686.17321 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.2937, "high": 0.296, "low": 0.2908, "close": 0.2922, "volume": 521596.3, "close_time": 1747526399999, "quote_volume": 153008.39433, "trades": 2435, "taker_buy_base": 233038.9, "taker_buy_quote": 68307.87214 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.2923, "high": 0.2977, "low": 0.2886, "close": 0.2918, "volume": 3654276.9, "close_time": 1747540799999, "quote_volume": 1073314.92713, "trades": 10211, "taker_buy_base": 1609343.7, "taker_buy_quote": 473157.92133 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.2919, "high": 0.3104, "low": 0.2901, "close": 0.3079, "volume": 2543246.3, "close_time": 1747555199999, "quote_volume": 766506.95543, "trades": 11352, "taker_buy_base": 1589831.5, "taker_buy_quote": 479164.6737 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.3078, "high": 0.3159, "low": 0.306, "close": 0.3119, "volume": 3493146.8, "close_time": 1747569599999, "quote_volume": 1087592.31433, "trades": 15974, "taker_buy_base": 1890469.8, "taker_buy_quote": 588560.1309 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.3119, "high": 0.3397, "low": 0.3104, "close": 0.3287, "volume": 4380260.9, "close_time": 1747583999999, "quote_volume": 1426850.01565, "trades": 18057, "taker_buy_base": 2232147.2, "taker_buy_quote": 725429.803 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.3288, "high": 0.3296, "low": 0.3071, "close": 0.3087, "volume": 2490306.4, "close_time": 1747598399999, "quote_volume": 787347.55457, "trades": 10801, "taker_buy_base": 850688.9, "taker_buy_quote": 268265.73806 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.3089, "high": 0.3162, "low": 0.3031, "close": 0.3134, "volume": 2853064.1, "close_time": 1747612799999, "quote_volume": 876319.04112, "trades": 9933, "taker_buy_base": 1325882.4, "taker_buy_quote": 408103.63901 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.3137, "high": 0.3142, "low": 0.2989, "close": 0.3014, "volume": 2467850.5, "close_time": 1747627199999, "quote_volume": 750338.8253, "trades": 10803, "taker_buy_base": 1241666.0, "taker_buy_quote": 376887.47768 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.3011, "high": 0.3042, "low": 0.2913, "close": 0.294, "volume": 2272615.5, "close_time": 1747641599999, "quote_volume": 673204.32819, "trades": 7192, "taker_buy_base": 817558.6, "taker_buy_quote": 242903.23197 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.2939, "high": 0.2939, "low": 0.2856, "close": 0.287, "volume": 1226296.8, "close_time": 1747655999999, "quote_volume": 353706.85044, "trades": 4308, "taker_buy_base": 542541.8, "taker_buy_quote": 156367.84786 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.2871, "high": 0.2995, "low": 0.2822, "close": 0.2985, "volume": 3058439.7, "close_time": 1747670399999, "quote_volume": 890306.83497, "trades": 8083, "taker_buy_base": 1601595.2, "taker_buy_quote": 465650.96301 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.2986, "high": 0.3058, "low": 0.2929, "close": 0.3002, "volume": 1317394.9, "close_time": 1747684799999, "quote_volume": 393751.50693, "trades": 6837, "taker_buy_base": 732123.6, "taker_buy_quote": 219063.02917 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.3, "high": 0.3044, "low": 0.2987, "close": 0.3011, "volume": 703567.5, "close_time": 1747699199999, "quote_volume": 212343.30672, "trades": 3022, "taker_buy_base": 335827.8, "taker_buy_quote": 101409.91729 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.3011, "high": 0.308, "low": 0.2945, "close": 0.2958, "volume": 2248378.0, "close_time": 1747713599999, "quote_volume": 675352.66298, "trades": 8591, "taker_buy_base": 975984.1, "taker_buy_quote": 293807.23365 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.2958, "high": 0.2983, "low": 0.287, "close": 0.2886, "volume": 3251926.0, "close_time": 1747727999999, "quote_volume": 952848.90711, "trades": 7614, "taker_buy_base": 1334023.0, "taker_buy_quote": 391268.79538 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.2883, "high": 0.2949, "low": 0.2854, "close": 0.292, "volume": 3808156.5, "close_time": 1747742399999, "quote_volume": 1106614.20022, "trades": 8646, "taker_buy_base": 2172980.1, "taker_buy_quote": 630535.54538 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.2919, "high": 0.2955, "low": 0.2873, "close": 0.2934, "volume": 3298554.4, "close_time": 1747756799999, "quote_volume": 961132.23784, "trades": 9364, "taker_buy_base": 1623966.2, "taker_buy_quote": 473613.21843 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.2932, "high": 0.2935, "low": 0.2817, "close": 0.2859, "volume": 1127502.3, "close_time": 1747771199999, "quote_volume": 323976.30379, "trades": 4947, "taker_buy_base": 517611.9, "taker_buy_quote": 148837.93333 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.2859, "high": 0.2928, "low": 0.2847, "close": 0.2864, "volume": 1405834.2, "close_time": 1747785599999, "quote_volume": 404576.79499, "trades": 5357, "taker_buy_base": 729439.8, "taker_buy_quote": 209884.35422 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.2865, "high": 0.2998, "low": 0.2843, "close": 0.2953, "volume": 2030255.5, "close_time": 1747799999999, "quote_volume": 589282.71363, "trades": 6728, "taker_buy_base": 1321385.6, "taker_buy_quote": 382983.82585 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.2953, "high": 0.3013, "low": 0.29, "close": 0.2913, "volume": 1589978.6, "close_time": 1747814399999, "quote_volume": 472151.07975, "trades": 6937, "taker_buy_base": 757439.9, "taker_buy_quote": 225106.37811 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.2914, "high": 0.294, "low": 0.2808, "close": 0.2827, "volume": 3228452.8, "close_time": 1747828799999, "quote_volume": 919599.64456, "trades": 7886, "taker_buy_base": 1427028.8, "taker_buy_quote": 405825.87785 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.2827, "high": 0.2878, "low": 0.279, "close": 0.2853, "volume": 3608306.9, "close_time": 1747843199999, "quote_volume": 1027355.66583, "trades": 10094, "taker_buy_base": 1681910.2, "taker_buy_quote": 478869.02907 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.2855, "high": 0.295, "low": 0.276, "close": 0.2814, "volume": 3314028.1, "close_time": 1747857599999, "quote_volume": 941251.87764, "trades": 12363, "taker_buy_base": 1527538.1, "taker_buy_quote": 433888.15963 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.2814, "high": 0.2816, "low": 0.2731, "close": 0.2769, "volume": 2307474.2, "close_time": 1747871999999, "quote_volume": 638953.93833, "trades": 7111, "taker_buy_base": 961744.0, "taker_buy_quote": 266290.07521 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.2769, "high": 0.3066, "low": 0.2765, "close": 0.3039, "volume": 6002031.2, "close_time": 1747886399999, "quote_volume": 1770990.39432, "trades": 18614, "taker_buy_base": 3723623.2, "taker_buy_quote": 1097448.78161 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.3039, "high": 0.308, "low": 0.2999, "close": 0.3021, "volume": 2315329.4, "close_time": 1747900799999, "quote_volume": 702227.18527, "trades": 8840, "taker_buy_base": 973007.6, "taker_buy_quote": 295350.90819 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.3021, "high": 0.3097, "low": 0.2991, "close": 0.2992, "volume": 2284100.0, "close_time": 1747915199999, "quote_volume": 694457.36117, "trades": 7279, "taker_buy_base": 1064405.5, "taker_buy_quote": 324122.71282 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.299, "high": 0.3036, "low": 0.2948, "close": 0.3019, "volume": 2293846.9, "close_time": 1747929599999, "quote_volume": 687368.17845, "trades": 6593, "taker_buy_base": 1032206.8, "taker_buy_quote": 309981.29459 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.3018, "high": 0.3036, "low": 0.2972, "close": 0.2991, "volume": 792251.1, "close_time": 1747943999999, "quote_volume": 237510.55221, "trades": 3469, "taker_buy_base": 302933.4, "taker_buy_quote": 90898.80369 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.299, "high": 0.3087, "low": 0.2977, "close": 0.3068, "volume": 901365.1, "close_time": 1747958399999, "quote_volume": 272297.92937, "trades": 3797, "taker_buy_base": 470008.7, "taker_buy_quote": 142150.76839 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.3066, "high": 0.326, "low": 0.3031, "close": 0.3196, "volume": 3631400.8, "close_time": 1747972799999, "quote_volume": 1144764.89719, "trades": 12882, "taker_buy_base": 2125546.0, "taker_buy_quote": 670317.26064 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.3195, "high": 0.3218, "low": 0.2918, "close": 0.2921, "volume": 2899555.1, "close_time": 1747987199999, "quote_volume": 884132.84408, "trades": 9944, "taker_buy_base": 1044923.6, "taker_buy_quote": 319428.11871 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.2924, "high": 0.2974, "low": 0.2779, "close": 0.2797, "volume": 4586959.0, "close_time": 1748001599999, "quote_volume": 1325770.66292, "trades": 13651, "taker_buy_base": 1996541.8, "taker_buy_quote": 577414.67242 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.2799, "high": 0.2859, "low": 0.2725, "close": 0.2798, "volume": 2808369.6, "close_time": 1748015999999, "quote_volume": 786178.92769, "trades": 7182, "taker_buy_base": 1089011.4, "taker_buy_quote": 304896.1533 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.2799, "high": 0.2813, "low": 0.2756, "close": 0.276, "volume": 1658100.2, "close_time": 1748030399999, "quote_volume": 461061.85851, "trades": 3991, "taker_buy_base": 554042.3, "taker_buy_quote": 154430.96076 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.2761, "high": 0.2771, "low": 0.2635, "close": 0.2677, "volume": 2361552.7, "close_time": 1748044799999, "quote_volume": 638410.39524, "trades": 5122, "taker_buy_base": 813718.4, "taker_buy_quote": 220460.66882 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.2676, "high": 0.2722, "low": 0.2649, "close": 0.2715, "volume": 1012982.2, "close_time": 1748059199999, "quote_volume": 272111.59818, "trades": 3865, "taker_buy_base": 543241.5, "taker_buy_quote": 145954.51604 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.2717, "high": 0.2727, "low": 0.2657, "close": 0.2676, "volume": 1092187.1, "close_time": 1748073599999, "quote_volume": 293824.7627, "trades": 2769, "taker_buy_base": 363053.8, "taker_buy_quote": 97712.82361 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.2677, "high": 0.2677, "low": 0.2595, "close": 0.2628, "volume": 2324016.7, "close_time": 1748087999999, "quote_volume": 613462.40175, "trades": 5376, "taker_buy_base": 1009883.8, "taker_buy_quote": 266630.83707 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.263, "high": 0.2649, "low": 0.2618, "close": 0.2638, "volume": 778023.3, "close_time": 1748102399999, "quote_volume": 205009.42311, "trades": 2381, "taker_buy_base": 315399.2, "taker_buy_quote": 83175.58725 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.2638, "high": 0.2681, "low": 0.262, "close": 0.2669, "volume": 587932.3, "close_time": 1748116799999, "quote_volume": 155811.61312, "trades": 1792, "taker_buy_base": 323542.8, "taker_buy_quote": 85886.8171 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.2671, "high": 0.2678, "low": 0.2616, "close": 0.2632, "volume": 685320.5, "close_time": 1748131199999, "quote_volume": 180637.32476, "trades": 1882, "taker_buy_base": 293908.6, "taker_buy_quote": 77486.59703 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.2631, "high": 0.2635, "low": 0.2563, "close": 0.2619, "volume": 916017.2, "close_time": 1748145599999, "quote_volume": 237853.80343, "trades": 2094, "taker_buy_base": 332262.5, "taker_buy_quote": 86341.82984 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.262, "high": 0.2629, "low": 0.2592, "close": 0.2607, "volume": 979947.9, "close_time": 1748159999999, "quote_volume": 255281.0514, "trades": 921, "taker_buy_base": 329346.4, "taker_buy_quote": 85843.89478 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.2607, "high": 0.2617, "low": 0.255, "close": 0.2587, "volume": 1839997.2, "close_time": 1748174399999, "quote_volume": 476077.53703, "trades": 2201, "taker_buy_base": 1088833.4, "taker_buy_quote": 281979.02105 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.2586, "high": 0.2599, "low": 0.252, "close": 0.2576, "volume": 979076.7, "close_time": 1748188799999, "quote_volume": 251510.23763, "trades": 1905, "taker_buy_base": 560568.0, "taker_buy_quote": 144227.83527 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.2578, "high": 0.2611, "low": 0.256, "close": 0.261, "volume": 540386.9, "close_time": 1748203199999, "quote_volume": 139815.98766, "trades": 1220, "taker_buy_base": 337607.9, "taker_buy_quote": 87450.10583 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.2609, "high": 0.2766, "low": 0.2603, "close": 0.2735, "volume": 975985.3, "close_time": 1748217599999, "quote_volume": 263380.48811, "trades": 2957, "taker_buy_base": 462309.3, "taker_buy_quote": 124743.62687 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.2736, "high": 0.2736, "low": 0.2664, "close": 0.268, "volume": 1737513.6, "close_time": 1748231999999, "quote_volume": 468585.09232, "trades": 5933, "taker_buy_base": 718145.5, "taker_buy_quote": 193841.47011 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.2681, "high": 0.27, "low": 0.2662, "close": 0.2677, "volume": 659307.0, "close_time": 1748246399999, "quote_volume": 176935.01816, "trades": 1929, "taker_buy_base": 362541.6, "taker_buy_quote": 97288.09783 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.2681, "high": 0.2721, "low": 0.2669, "close": 0.2689, "volume": 924059.3, "close_time": 1748260799999, "quote_volume": 249274.51044, "trades": 2196, "taker_buy_base": 498618.2, "taker_buy_quote": 134524.06524 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.2688, "high": 0.2689, "low": 0.2599, "close": 0.2649, "volume": 1507973.6, "close_time": 1748275199999, "quote_volume": 398789.35509, "trades": 3346, "taker_buy_base": 557524.2, "taker_buy_quote": 147455.64925 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.2652, "high": 0.2659, "low": 0.2609, "close": 0.2621, "volume": 650663.9, "close_time": 1748289599999, "quote_volume": 171134.94048, "trades": 1460, "taker_buy_base": 323182.6, "taker_buy_quote": 85004.45172 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.262, "high": 0.2654, "low": 0.2611, "close": 0.262, "volume": 287102.4, "close_time": 1748303999999, "quote_volume": 75433.10822, "trades": 768, "taker_buy_base": 137152.9, "taker_buy_quote": 36056.06518 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.2619, "high": 0.2625, "low": 0.2467, "close": 0.2584, "volume": 3746901.3, "close_time": 1748318399999, "quote_volume": 946218.55652, "trades": 3953, "taker_buy_base": 1849001.0, "taker_buy_quote": 465545.97359 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.2584, "high": 0.2585, "low": 0.2521, "close": 0.2527, "volume": 1674019.9, "close_time": 1748332799999, "quote_volume": 426854.00942, "trades": 2305, "taker_buy_base": 647063.5, "taker_buy_quote": 165074.38076 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.2532, "high": 0.2553, "low": 0.25, "close": 0.2535, "volume": 1865878.2, "close_time": 1748347199999, "quote_volume": 471974.57137, "trades": 2624, "taker_buy_base": 813932.3, "taker_buy_quote": 205975.07379 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.2538, "high": 0.2627, "low": 0.2531, "close": 0.2576, "volume": 2247696.2, "close_time": 1748361599999, "quote_volume": 578725.78678, "trades": 2782, "taker_buy_base": 1082562.4, "taker_buy_quote": 278844.01196 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.2578, "high": 0.2658, "low": 0.2552, "close": 0.2657, "volume": 2020833.0, "close_time": 1748375999999, "quote_volume": 527054.83739, "trades": 2631, "taker_buy_base": 1422993.2, "taker_buy_quote": 371391.23103 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.2657, "high": 0.2677, "low": 0.2586, "close": 0.2597, "volume": 976020.6, "close_time": 1748390399999, "quote_volume": 257441.29055, "trades": 1363, "taker_buy_base": 495924.8, "taker_buy_quote": 130811.2941 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.2597, "high": 0.2652, "low": 0.2581, "close": 0.2638, "volume": 754809.5, "close_time": 1748404799999, "quote_volume": 198444.91128, "trades": 1145, "taker_buy_base": 352150.1, "taker_buy_quote": 92699.20413 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.2637, "high": 0.2637, "low": 0.2586, "close": 0.2597, "volume": 768066.6, "close_time": 1748419199999, "quote_volume": 200938.02072, "trades": 1156, "taker_buy_base": 305774.4, "taker_buy_quote": 80027.73695 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.2595, "high": 0.2609, "low": 0.2562, "close": 0.2578, "volume": 1065465.6, "close_time": 1748433599999, "quote_volume": 275028.31069, "trades": 1564, "taker_buy_base": 320050.6, "taker_buy_quote": 82676.8361 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.2579, "high": 0.264, "low": 0.251, "close": 0.2536, "volume": 3043962.0, "close_time": 1748447999999, "quote_volume": 784552.95319, "trades": 4824, "taker_buy_base": 1370368.7, "taker_buy_quote": 354039.01607 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.2535, "high": 0.258, "low": 0.249, "close": 0.2504, "volume": 1149416.4, "close_time": 1748462399999, "quote_volume": 290964.15813, "trades": 2456, "taker_buy_base": 355600.9, "taker_buy_quote": 90255.48756 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.2505, "high": 0.2556, "low": 0.2493, "close": 0.2554, "volume": 402944.8, "close_time": 1748476799999, "quote_volume": 101430.4757, "trades": 1478, "taker_buy_base": 208650.5, "taker_buy_quote": 52534.30661 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.2555, "high": 0.2605, "low": 0.2523, "close": 0.2563, "volume": 2357667.2, "close_time": 1748491199999, "quote_volume": 604508.86909, "trades": 6472, "taker_buy_base": 1281178.1, "taker_buy_quote": 328921.84388 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.2563, "high": 0.2567, "low": 0.246, "close": 0.2506, "volume": 2188676.1, "close_time": 1748505599999, "quote_volume": 551540.58486, "trades": 5233, "taker_buy_base": 1006533.7, "taker_buy_quote": 253406.31872 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.2507, "high": 0.2544, "low": 0.2492, "close": 0.2542, "volume": 1320216.9, "close_time": 1748519999999, "quote_volume": 332228.20796, "trades": 4663, "taker_buy_base": 755256.3, "taker_buy_quote": 190047.66082 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.2541, "high": 0.2657, "low": 0.2505, "close": 0.2635, "volume": 3442444.2, "close_time": 1748534399999, "quote_volume": 887753.01467, "trades": 11157, "taker_buy_base": 1778553.7, "taker_buy_quote": 459769.58607 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.2637, "high": 0.287, "low": 0.2565, "close": 0.2854, "volume": 13462008.9, "close_time": 1748548799999, "quote_volume": 3678661.70768, "trades": 56439, "taker_buy_base": 7427146.3, "taker_buy_quote": 2032079.14231 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.2855, "high": 0.2956, "low": 0.2745, "close": 0.276, "volume": 11516598.5, "close_time": 1748563199999, "quote_volume": 3291884.04739, "trades": 34195, "taker_buy_base": 5352597.6, "taker_buy_quote": 1531547.68431 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.2758, "high": 0.2832, "low": 0.264, "close": 0.2799, "volume": 7815457.3, "close_time": 1748577599999, "quote_volume": 2154145.62803, "trades": 24905, "taker_buy_base": 3761364.7, "taker_buy_quote": 1037155.7084 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.2799, "high": 0.2825, "low": 0.2676, "close": 0.2804, "volume": 10997712.5, "close_time": 1748591999999, "quote_volume": 3043921.21405, "trades": 27281, "taker_buy_base": 5695299.0, "taker_buy_quote": 1576696.93827 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.2806, "high": 0.3059, "low": 0.2316, "close": 0.2412, "volume": 38805588.4, "close_time": 1748606399999, "quote_volume": 10608498.3025, "trades": 58029, "taker_buy_base": 18499523.8, "taker_buy_quote": 5063499.66334 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.2411, "high": 0.2483, "low": 0.233, "close": 0.238, "volume": 8993632.0, "close_time": 1748620799999, "quote_volume": 2154375.78855, "trades": 17663, "taker_buy_base": 4187004.1, "taker_buy_quote": 1002032.37175 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.2381, "high": 0.2387, "low": 0.2275, "close": 0.2352, "volume": 6474124.5, "close_time": 1748635199999, "quote_volume": 1500517.55664, "trades": 13961, "taker_buy_base": 3057870.5, "taker_buy_quote": 708514.78714 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.2351, "high": 0.2367, "low": 0.2135, "close": 0.2143, "volume": 4186502.6, "close_time": 1748649599999, "quote_volume": 943419.07359, "trades": 12263, "taker_buy_base": 1833497.0, "taker_buy_quote": 414775.24105 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.2143, "high": 0.2248, "low": 0.2106, "close": 0.2244, "volume": 6979831.6, "close_time": 1748663999999, "quote_volume": 1527449.17662, "trades": 18712, "taker_buy_base": 3138146.1, "taker_buy_quote": 686650.09907 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.2242, "high": 0.2382, "low": 0.2211, "close": 0.2314, "volume": 5255818.8, "close_time": 1748678399999, "quote_volume": 1218277.53881, "trades": 14873, "taker_buy_base": 2441981.5, "taker_buy_quote": 566432.53745 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.2311, "high": 0.2311, "low": 0.2189, "close": 0.2197, "volume": 3880986.3, "close_time": 1748692799999, "quote_volume": 867366.11884, "trades": 9196, "taker_buy_base": 1646945.2, "taker_buy_quote": 368791.32569 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.2196, "high": 0.2237, "low": 0.2157, "close": 0.2201, "volume": 2697833.1, "close_time": 1748707199999, "quote_volume": 591524.81314, "trades": 6266, "taker_buy_base": 1225783.3, "taker_buy_quote": 268816.33474 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.22, "high": 0.243, "low": 0.2192, "close": 0.2292, "volume": 4660932.3, "close_time": 1748721599999, "quote_volume": 1083385.47814, "trades": 13949, "taker_buy_base": 2475427.1, "taker_buy_quote": 576012.80477 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.2293, "high": 0.2336, "low": 0.226, "close": 0.2264, "volume": 1646954.7, "close_time": 1748735999999, "quote_volume": 378027.56983, "trades": 4732, "taker_buy_base": 757938.7, "taker_buy_quote": 174036.11486 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.2265, "high": 0.2272, "low": 0.2203, "close": 0.224, "volume": 1683113.3, "close_time": 1748750399999, "quote_volume": 377126.10313, "trades": 4862, "taker_buy_base": 785295.0, "taker_buy_quote": 175949.12664 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.224, "high": 0.2426, "low": 0.2239, "close": 0.2414, "volume": 5440634.4, "close_time": 1748764799999, "quote_volume": 1269212.76206, "trades": 9113, "taker_buy_base": 2141811.2, "taker_buy_quote": 499323.80244 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.2413, "high": 0.245, "low": 0.23, "close": 0.2316, "volume": 5107863.0, "close_time": 1748779199999, "quote_volume": 1207259.65517, "trades": 11220, "taker_buy_base": 2135037.5, "taker_buy_quote": 504876.91981 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.2314, "high": 0.2339, "low": 0.2284, "close": 0.2312, "volume": 3174872.9, "close_time": 1748793599999, "quote_volume": 734907.43191, "trades": 6966, "taker_buy_base": 1400888.0, "taker_buy_quote": 324355.06052 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.2313, "high": 0.2392, "low": 0.2297, "close": 0.239, "volume": 2844772.6, "close_time": 1748807999999, "quote_volume": 666401.39577, "trades": 7478, "taker_buy_base": 1407106.7, "taker_buy_quote": 329702.65337 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.2389, "high": 0.2493, "low": 0.2372, "close": 0.2474, "volume": 3145311.9, "close_time": 1748822399999, "quote_volume": 768413.9128, "trades": 8597, "taker_buy_base": 1544375.0, "taker_buy_quote": 377222.19193 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.2475, "high": 0.248, "low": 0.2379, "close": 0.2386, "volume": 2396428.7, "close_time": 1748836799999, "quote_volume": 579383.51993, "trades": 5798, "taker_buy_base": 1113112.4, "taker_buy_quote": 268686.43892 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.2385, "high": 0.2515, "low": 0.2357, "close": 0.2493, "volume": 4505419.0, "close_time": 1748851199999, "quote_volume": 1106605.8387, "trades": 8714, "taker_buy_base": 2088379.3, "taker_buy_quote": 511738.77732 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.2492, "high": 0.2549, "low": 0.2419, "close": 0.2511, "volume": 5880360.3, "close_time": 1748865599999, "quote_volume": 1458645.90461, "trades": 9760, "taker_buy_base": 2462537.9, "taker_buy_quote": 610967.50689 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.2509, "high": 0.2536, "low": 0.2407, "close": 0.2472, "volume": 4865690.7, "close_time": 1748879999999, "quote_volume": 1194298.4997, "trades": 12353, "taker_buy_base": 2355411.4, "taker_buy_quote": 577569.50513 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.2472, "high": 0.2576, "low": 0.242, "close": 0.2451, "volume": 4871394.8, "close_time": 1748894399999, "quote_volume": 1223987.27114, "trades": 7809, "taker_buy_base": 2239843.3, "taker_buy_quote": 562823.4179 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.2451, "high": 0.2483, "low": 0.2405, "close": 0.2459, "volume": 3707238.9, "close_time": 1748908799999, "quote_volume": 905259.57995, "trades": 7766, "taker_buy_base": 1325110.1, "taker_buy_quote": 323724.20366 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.2459, "high": 0.2501, "low": 0.2426, "close": 0.2462, "volume": 2710190.8, "close_time": 1748923199999, "quote_volume": 668090.95569, "trades": 7265, "taker_buy_base": 1419417.9, "taker_buy_quote": 350000.61313 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.2463, "high": 0.2522, "low": 0.2445, "close": 0.2492, "volume": 1262229.2, "close_time": 1748937599999, "quote_volume": 314311.29482, "trades": 2953, "taker_buy_base": 702248.7, "taker_buy_quote": 174786.14721 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.2493, "high": 0.2535, "low": 0.2469, "close": 0.2531, "volume": 1600634.1, "close_time": 1748951999999, "quote_volume": 400384.79283, "trades": 3471, "taker_buy_base": 788622.9, "taker_buy_quote": 197348.23171 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.2532, "high": 0.2537, "low": 0.2477, "close": 0.2508, "volume": 1672926.5, "close_time": 1748966399999, "quote_volume": 419376.88031, "trades": 2638, "taker_buy_base": 800037.7, "taker_buy_quote": 200702.15903 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.251, "high": 0.2523, "low": 0.2462, "close": 0.2486, "volume": 1110735.6, "close_time": 1748980799999, "quote_volume": 277335.94828, "trades": 2285, "taker_buy_base": 607142.6, "taker_buy_quote": 151709.97526 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.2486, "high": 0.2502, "low": 0.2447, "close": 0.2496, "volume": 632310.7, "close_time": 1748995199999, "quote_volume": 156582.17024, "trades": 1408, "taker_buy_base": 259652.1, "taker_buy_quote": 64364.50236 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.2497, "high": 0.2544, "low": 0.244, "close": 0.2534, "volume": 2167979.8, "close_time": 1749009599999, "quote_volume": 539755.1177, "trades": 3625, "taker_buy_base": 1119762.9, "taker_buy_quote": 278954.23412 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.2533, "high": 0.2537, "low": 0.2462, "close": 0.2496, "volume": 1291514.8, "close_time": 1749023999999, "quote_volume": 322547.66154, "trades": 2359, "taker_buy_base": 574512.6, "taker_buy_quote": 143520.14401 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.2493, "high": 0.2512, "low": 0.2377, "close": 0.2381, "volume": 1802266.9, "close_time": 1749038399999, "quote_volume": 439474.99631, "trades": 3146, "taker_buy_base": 712397.5, "taker_buy_quote": 174129.891 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.2382, "high": 0.239, "low": 0.2317, "close": 0.2377, "volume": 1521226.5, "close_time": 1749052799999, "quote_volume": 358196.70423, "trades": 2392, "taker_buy_base": 610928.0, "taker_buy_quote": 143832.87529 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.2375, "high": 0.2375, "low": 0.2264, "close": 0.2297, "volume": 1934411.7, "close_time": 1749067199999, "quote_volume": 446294.73463, "trades": 2809, "taker_buy_base": 857779.7, "taker_buy_quote": 197800.83665 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.2295, "high": 0.2295, "low": 0.2243, "close": 0.2246, "volume": 959107.0, "close_time": 1749081599999, "quote_volume": 217332.87255, "trades": 1290, "taker_buy_base": 460849.8, "taker_buy_quote": 104440.31411 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.2249, "high": 0.231, "low": 0.2239, "close": 0.2284, "volume": 1335989.5, "close_time": 1749095999999, "quote_volume": 304847.21934, "trades": 1733, "taker_buy_base": 643454.9, "taker_buy_quote": 146826.11781 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.2284, "high": 0.2317, "low": 0.2252, "close": 0.231, "volume": 994470.3, "close_time": 1749110399999, "quote_volume": 227267.6471, "trades": 2818, "taker_buy_base": 608004.6, "taker_buy_quote": 139041.24106 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.231, "high": 0.2332, "low": 0.2291, "close": 0.2318, "volume": 1381587.9, "close_time": 1749124799999, "quote_volume": 318903.62243, "trades": 2761, "taker_buy_base": 697871.8, "taker_buy_quote": 161087.6242 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.2314, "high": 0.2397, "low": 0.2309, "close": 0.2381, "volume": 2155524.8, "close_time": 1749139199999, "quote_volume": 507519.11099, "trades": 4446, "taker_buy_base": 1010059.9, "taker_buy_quote": 238084.36759 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.2381, "high": 0.2391, "low": 0.2253, "close": 0.2273, "volume": 3082953.4, "close_time": 1749153599999, "quote_volume": 718298.82373, "trades": 5118, "taker_buy_base": 1337832.5, "taker_buy_quote": 311332.48284 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.2276, "high": 0.2303, "low": 0.2204, "close": 0.2218, "volume": 3119338.3, "close_time": 1749167999999, "quote_volume": 701678.79035, "trades": 4516, "taker_buy_base": 1376954.2, "taker_buy_quote": 309876.01554 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.2221, "high": 0.2238, "low": 0.2136, "close": 0.2143, "volume": 1975550.0, "close_time": 1749182399999, "quote_volume": 429394.97958, "trades": 3061, "taker_buy_base": 738056.0, "taker_buy_quote": 160919.74109 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.2143, "high": 0.2235, "low": 0.2138, "close": 0.2193, "volume": 2494375.7, "close_time": 1749196799999, "quote_volume": 543302.02942, "trades": 3392, "taker_buy_base": 1297294.8, "taker_buy_quote": 282468.87224 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.2191, "high": 0.2225, "low": 0.2172, "close": 0.2211, "volume": 831683.7, "close_time": 1749211199999, "quote_volume": 182954.49126, "trades": 1165, "taker_buy_base": 420555.1, "taker_buy_quote": 92534.01318 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.2211, "high": 0.2264, "low": 0.2207, "close": 0.2247, "volume": 1499570.8, "close_time": 1749225599999, "quote_volume": 335680.33454, "trades": 1753, "taker_buy_base": 723105.9, "taker_buy_quote": 161905.60028 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.2248, "high": 0.2248, "low": 0.2115, "close": 0.2136, "volume": 1573797.2, "close_time": 1749239999999, "quote_volume": 339775.25388, "trades": 2954, "taker_buy_base": 887098.5, "taker_buy_quote": 191406.82934 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.2138, "high": 0.2201, "low": 0.2138, "close": 0.2184, "volume": 602574.7, "close_time": 1749254399999, "quote_volume": 130789.83444, "trades": 881, "taker_buy_base": 316422.7, "taker_buy_quote": 68622.82647 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.2184, "high": 0.2291, "low": 0.2175, "close": 0.2266, "volume": 1134174.5, "close_time": 1749268799999, "quote_volume": 255693.16123, "trades": 1445, "taker_buy_base": 568737.6, "taker_buy_quote": 128360.4255 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.2266, "high": 0.2374, "low": 0.2257, "close": 0.2362, "volume": 1348979.3, "close_time": 1749283199999, "quote_volume": 312087.63794, "trades": 1558, "taker_buy_base": 667731.6, "taker_buy_quote": 154224.89182 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.2361, "high": 0.2406, "low": 0.2318, "close": 0.2362, "volume": 3112235.7, "close_time": 1749297599999, "quote_volume": 734225.35352, "trades": 3614, "taker_buy_base": 1426023.0, "taker_buy_quote": 336556.36684 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.236, "high": 0.2378, "low": 0.2319, "close": 0.2333, "volume": 1030665.6, "close_time": 1749311999999, "quote_volume": 242136.76696, "trades": 1292, "taker_buy_base": 431494.0, "taker_buy_quote": 101410.88995 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.2334, "high": 0.2356, "low": 0.2301, "close": 0.2336, "volume": 1048514.4, "close_time": 1749326399999, "quote_volume": 243798.82706, "trades": 1264, "taker_buy_base": 549855.5, "taker_buy_quote": 127875.68207 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.2333, "high": 0.2356, "low": 0.2314, "close": 0.2355, "volume": 388624.4, "close_time": 1749340799999, "quote_volume": 90626.5988, "trades": 825, "taker_buy_base": 240731.7, "taker_buy_quote": 56150.64802 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.2357, "high": 0.236, "low": 0.2331, "close": 0.2333, "volume": 395328.4, "close_time": 1749355199999, "quote_volume": 92567.86154, "trades": 486, "taker_buy_base": 195736.8, "taker_buy_quote": 45828.11082 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.2332, "high": 0.2361, "low": 0.2297, "close": 0.23, "volume": 401691.4, "close_time": 1749369599999, "quote_volume": 93291.21815, "trades": 530, "taker_buy_base": 183542.1, "taker_buy_quote": 42668.76603 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.23, "high": 0.2384, "low": 0.23, "close": 0.2382, "volume": 1611728.7, "close_time": 1749383999999, "quote_volume": 378601.05414, "trades": 3169, "taker_buy_base": 814222.5, "taker_buy_quote": 191126.48433 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.2381, "high": 0.2468, "low": 0.2366, "close": 0.2416, "volume": 3355845.5, "close_time": 1749398399999, "quote_volume": 812610.07481, "trades": 4596, "taker_buy_base": 1671901.0, "taker_buy_quote": 404417.50691 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.2413, "high": 0.2477, "low": 0.2401, "close": 0.2441, "volume": 2394431.0, "close_time": 1749412799999, "quote_volume": 582803.53428, "trades": 2947, "taker_buy_base": 1084447.7, "taker_buy_quote": 263749.69597 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.244, "high": 0.2446, "low": 0.2367, "close": 0.2384, "volume": 664742.0, "close_time": 1749427199999, "quote_volume": 159775.36579, "trades": 940, "taker_buy_base": 270803.0, "taker_buy_quote": 65050.33705 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.2384, "high": 0.2391, "low": 0.2349, "close": 0.2361, "volume": 875107.3, "close_time": 1749441599999, "quote_volume": 207562.60721, "trades": 906, "taker_buy_base": 382723.8, "taker_buy_quote": 90828.66432 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.2359, "high": 0.2373, "low": 0.2307, "close": 0.2323, "volume": 961893.4, "close_time": 1749455999999, "quote_volume": 225129.90697, "trades": 1050, "taker_buy_base": 468835.3, "taker_buy_quote": 109728.40594 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.2321, "high": 0.243, "low": 0.2304, "close": 0.2401, "volume": 1328588.6, "close_time": 1749470399999, "quote_volume": 314975.43441, "trades": 1405, "taker_buy_base": 680420.8, "taker_buy_quote": 161216.10789 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.24, "high": 0.2423, "low": 0.2357, "close": 0.2378, "volume": 1018607.0, "close_time": 1749484799999, "quote_volume": 242798.84265, "trades": 1034, "taker_buy_base": 451983.5, "taker_buy_quote": 107691.37797 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.2375, "high": 0.2446, "low": 0.2373, "close": 0.2439, "volume": 1206328.1, "close_time": 1749499199999, "quote_volume": 290730.28171, "trades": 2001, "taker_buy_base": 596229.1, "taker_buy_quote": 143700.65973 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.2439, "high": 0.2513, "low": 0.2439, "close": 0.2497, "volume": 1213394.7, "close_time": 1749513599999, "quote_volume": 300897.50987, "trades": 1960, "taker_buy_base": 622917.7, "taker_buy_quote": 154396.15451 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.2495, "high": 0.251, "low": 0.2448, "close": 0.2459, "volume": 1272911.5, "close_time": 1749527999999, "quote_volume": 315010.69601, "trades": 1519, "taker_buy_base": 518893.3, "taker_buy_quote": 128509.02841 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.2459, "high": 0.249, "low": 0.243, "close": 0.2483, "volume": 1104316.4, "close_time": 1749542399999, "quote_volume": 271490.81883, "trades": 1187, "taker_buy_base": 501522.9, "taker_buy_quote": 123326.95909 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.2483, "high": 0.2667, "low": 0.2472, "close": 0.2642, "volume": 3316966.2, "close_time": 1749556799999, "quote_volume": 855220.2565, "trades": 4528, "taker_buy_base": 1700823.3, "taker_buy_quote": 438828.07849 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.2642, "high": 0.2655, "low": 0.2562, "close": 0.2642, "volume": 3239708.4, "close_time": 1749571199999, "quote_volume": 844961.45343, "trades": 3890, "taker_buy_base": 1178053.2, "taker_buy_quote": 307408.28458 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.2641, "high": 0.265, "low": 0.2582, "close": 0.2636, "volume": 1961972.8, "close_time": 1749585599999, "quote_volume": 512703.35468, "trades": 2448, "taker_buy_base": 933294.6, "taker_buy_quote": 243927.80742 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.2636, "high": 0.2681, "low": 0.2608, "close": 0.2643, "volume": 1141778.5, "close_time": 1749599999999, "quote_volume": 301724.00438, "trades": 2834, "taker_buy_base": 589815.8, "taker_buy_quote": 155809.63938 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.2643, "high": 0.268, "low": 0.2588, "close": 0.2608, "volume": 1139093.6, "close_time": 1749614399999, "quote_volume": 298260.91549, "trades": 2383, "taker_buy_base": 583177.9, "taker_buy_quote": 152742.24225 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.2606, "high": 0.2615, "low": 0.2585, "close": 0.2602, "volume": 625092.2, "close_time": 1749628799999, "quote_volume": 162394.15997, "trades": 749, "taker_buy_base": 295063.3, "taker_buy_quote": 76651.56226 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.2602, "high": 0.2618, "low": 0.2534, "close": 0.2569, "volume": 1477582.4, "close_time": 1749643199999, "quote_volume": 380227.85166, "trades": 2646, "taker_buy_base": 564973.7, "taker_buy_quote": 145586.46473 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.2565, "high": 0.2654, "low": 0.2539, "close": 0.2638, "volume": 1392234.2, "close_time": 1749657599999, "quote_volume": 360814.28051, "trades": 1708, "taker_buy_base": 663544.5, "taker_buy_quote": 172068.88418 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.264, "high": 0.2651, "low": 0.2555, "close": 0.2556, "volume": 1434974.4, "close_time": 1749671999999, "quote_volume": 373182.77567, "trades": 1527, "taker_buy_base": 455686.2, "taker_buy_quote": 118997.19007 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.256, "high": 0.2574, "low": 0.2496, "close": 0.2539, "volume": 1200946.3, "close_time": 1749686399999, "quote_volume": 303411.52756, "trades": 1642, "taker_buy_base": 590633.3, "taker_buy_quote": 149134.07198 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.254, "high": 0.254, "low": 0.2449, "close": 0.2453, "volume": 965046.0, "close_time": 1749700799999, "quote_volume": 240208.79511, "trades": 1488, "taker_buy_base": 392214.2, "taker_buy_quote": 97652.83628 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.2449, "high": 0.2457, "low": 0.242, "close": 0.2435, "volume": 773823.3, "close_time": 1749715199999, "quote_volume": 188760.65511, "trades": 1194, "taker_buy_base": 315050.1, "taker_buy_quote": 76868.86323 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.2434, "high": 0.2438, "low": 0.236, "close": 0.2378, "volume": 1737239.6, "close_time": 1749729599999, "quote_volume": 415925.90658, "trades": 2364, "taker_buy_base": 594379.2, "taker_buy_quote": 142427.10105 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.2377, "high": 0.2436, "low": 0.2344, "close": 0.2358, "volume": 2637383.9, "close_time": 1749743999999, "quote_volume": 631161.092, "trades": 6519, "taker_buy_base": 1144292.2, "taker_buy_quote": 274427.98382 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.2357, "high": 0.2412, "low": 0.228, "close": 0.2288, "volume": 2039900.2, "close_time": 1749758399999, "quote_volume": 479860.62036, "trades": 2364, "taker_buy_base": 1003258.6, "taker_buy_quote": 235793.72138 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.2288, "high": 0.2294, "low": 0.2238, "close": 0.2259, "volume": 1218539.2, "close_time": 1749772799999, "quote_volume": 276432.34018, "trades": 1762, "taker_buy_base": 564127.0, "taker_buy_quote": 127950.69646 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.2262, "high": 0.2263, "low": 0.2146, "close": 0.2205, "volume": 4210347.0, "close_time": 1749787199999, "quote_volume": 922207.43135, "trades": 9940, "taker_buy_base": 1825290.3, "taker_buy_quote": 399669.64663 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.2204, "high": 0.2243, "low": 0.2189, "close": 0.2222, "volume": 2154989.3, "close_time": 1749801599999, "quote_volume": 476438.70077, "trades": 7132, "taker_buy_base": 1003533.1, "taker_buy_quote": 221911.17694 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.2221, "high": 0.224, "low": 0.2163, "close": 0.2198, "volume": 1634381.5, "close_time": 1749815999999, "quote_volume": 358562.87012, "trades": 2509, "taker_buy_base": 636662.8, "taker_buy_quote": 139765.13496 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.2197, "high": 0.233, "low": 0.218, "close": 0.2279, "volume": 3684333.1, "close_time": 1749830399999, "quote_volume": 824350.17524, "trades": 4688, "taker_buy_base": 1528100.1, "taker_buy_quote": 341748.79757 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.2278, "high": 0.2278, "low": 0.2204, "close": 0.2245, "volume": 1363958.7, "close_time": 1749844799999, "quote_volume": 304818.40578, "trades": 3035, "taker_buy_base": 638161.2, "taker_buy_quote": 142508.93244 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.2243, "high": 0.23, "low": 0.2238, "close": 0.2286, "volume": 887690.8, "close_time": 1749859199999, "quote_volume": 201931.35308, "trades": 1705, "taker_buy_base": 437794.3, "taker_buy_quote": 99564.2124 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.228, "high": 0.2316, "low": 0.226, "close": 0.23, "volume": 1673985.4, "close_time": 1749873599999, "quote_volume": 382980.17202, "trades": 2128, "taker_buy_base": 691197.3, "taker_buy_quote": 158261.65781 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.2299, "high": 0.2407, "low": 0.2296, "close": 0.2401, "volume": 1957300.0, "close_time": 1749887999999, "quote_volume": 462043.04913, "trades": 2633, "taker_buy_base": 836614.1, "taker_buy_quote": 197447.20063 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.2402, "high": 0.2442, "low": 0.2367, "close": 0.2429, "volume": 2541941.1, "close_time": 1749902399999, "quote_volume": 610613.86806, "trades": 4842, "taker_buy_base": 1180382.4, "taker_buy_quote": 283454.17348 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.2429, "high": 0.2489, "low": 0.2406, "close": 0.2438, "volume": 3137824.5, "close_time": 1749916799999, "quote_volume": 766971.65162, "trades": 5423, "taker_buy_base": 1362155.4, "taker_buy_quote": 333298.53186 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.244, "high": 0.247, "low": 0.233, "close": 0.2342, "volume": 2349924.8, "close_time": 1749931199999, "quote_volume": 559912.7465, "trades": 4817, "taker_buy_base": 950485.2, "taker_buy_quote": 226682.59942 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.2343, "high": 0.2402, "low": 0.2304, "close": 0.2366, "volume": 1313832.4, "close_time": 1749945599999, "quote_volume": 310954.00378, "trades": 2312, "taker_buy_base": 778872.6, "taker_buy_quote": 184516.58394 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.2366, "high": 0.2366, "low": 0.2331, "close": 0.2336, "volume": 473348.3, "close_time": 1749959999999, "quote_volume": 111098.36744, "trades": 891, "taker_buy_base": 175952.3, "taker_buy_quote": 41310.36223 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.2335, "high": 0.2385, "low": 0.2333, "close": 0.236, "volume": 318447.4, "close_time": 1749974399999, "quote_volume": 75113.03481, "trades": 705, "taker_buy_base": 166165.9, "taker_buy_quote": 39207.71472 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.236, "high": 0.2406, "low": 0.2359, "close": 0.2384, "volume": 1103893.7, "close_time": 1749988799999, "quote_volume": 262438.12097, "trades": 1300, "taker_buy_base": 510188.2, "taker_buy_quote": 121428.73163 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.2383, "high": 0.246, "low": 0.2358, "close": 0.2416, "volume": 1354856.8, "close_time": 1750003199999, "quote_volume": 326571.32141, "trades": 2201, "taker_buy_base": 787262.6, "taker_buy_quote": 189598.57519 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.2418, "high": 0.2424, "low": 0.2383, "close": 0.2395, "volume": 324659.7, "close_time": 1750017599999, "quote_volume": 77797.09956, "trades": 997, "taker_buy_base": 150208.9, "taker_buy_quote": 35993.78196 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.2393, "high": 0.2451, "low": 0.2361, "close": 0.2416, "volume": 513122.1, "close_time": 1750031999999, "quote_volume": 123432.21377, "trades": 823, "taker_buy_base": 196537.4, "taker_buy_quote": 47277.96665 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.2417, "high": 0.2527, "low": 0.2388, "close": 0.2512, "volume": 1662166.5, "close_time": 1750046399999, "quote_volume": 408547.95475, "trades": 2258, "taker_buy_base": 802616.6, "taker_buy_quote": 197387.0284 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.2511, "high": 0.2535, "low": 0.2473, "close": 0.2512, "volume": 1462261.2, "close_time": 1750060799999, "quote_volume": 366353.88151, "trades": 1748, "taker_buy_base": 738042.6, "taker_buy_quote": 184916.44457 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.2515, "high": 0.2544, "low": 0.2499, "close": 0.2525, "volume": 865960.1, "close_time": 1750075199999, "quote_volume": 218261.53248, "trades": 1232, "taker_buy_base": 408784.0, "taker_buy_quote": 103083.53786 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.2523, "high": 0.2612, "low": 0.2517, "close": 0.2551, "volume": 2798582.1, "close_time": 1750089599999, "quote_volume": 719303.18768, "trades": 3272, "taker_buy_base": 1539203.0, "taker_buy_quote": 395694.04118 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.255, "high": 0.2563, "low": 0.2453, "close": 0.2463, "volume": 3137377.8, "close_time": 1750103999999, "quote_volume": 785395.78044, "trades": 3759, "taker_buy_base": 1625240.3, "taker_buy_quote": 406110.548 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.2464, "high": 0.25, "low": 0.2338, "close": 0.2347, "volume": 3022565.1, "close_time": 1750118399999, "quote_volume": 730327.40496, "trades": 3658, "taker_buy_base": 1416582.9, "taker_buy_quote": 342096.84529 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.2349, "high": 0.2404, "low": 0.227, "close": 0.2397, "volume": 1811011.2, "close_time": 1750132799999, "quote_volume": 424037.52851, "trades": 2585, "taker_buy_base": 908932.5, "taker_buy_quote": 213275.24407 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.2398, "high": 0.24, "low": 0.231, "close": 0.2322, "volume": 1263344.8, "close_time": 1750147199999, "quote_volume": 296615.2882, "trades": 2572, "taker_buy_base": 522465.9, "taker_buy_quote": 122386.99853 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.2321, "high": 0.2337, "low": 0.2269, "close": 0.2296, "volume": 2172909.5, "close_time": 1750161599999, "quote_volume": 499998.42599, "trades": 3480, "taker_buy_base": 959295.3, "taker_buy_quote": 220646.84517 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.2295, "high": 0.2352, "low": 0.2206, "close": 0.221, "volume": 3930794.3, "close_time": 1750175999999, "quote_volume": 888141.58569, "trades": 4557, "taker_buy_base": 1934306.6, "taker_buy_quote": 436681.91425 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.2209, "high": 0.2296, "low": 0.2176, "close": 0.228, "volume": 3162386.3, "close_time": 1750190399999, "quote_volume": 701848.98256, "trades": 3846, "taker_buy_base": 1297249.6, "taker_buy_quote": 287817.00285 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.2283, "high": 0.2376, "low": 0.2275, "close": 0.2361, "volume": 2686301.9, "close_time": 1750204799999, "quote_volume": 624745.12186, "trades": 8337, "taker_buy_base": 1101320.9, "taker_buy_quote": 256091.5008 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.2359, "high": 0.238, "low": 0.2289, "close": 0.2301, "volume": 1541668.1, "close_time": 1750219199999, "quote_volume": 360596.67524, "trades": 5267, "taker_buy_base": 704595.4, "taker_buy_quote": 164874.90579 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.2301, "high": 0.2337, "low": 0.2279, "close": 0.229, "volume": 900216.6, "close_time": 1750233599999, "quote_volume": 207726.58385, "trades": 1636, "taker_buy_base": 457254.9, "taker_buy_quote": 105544.75413 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.2288, "high": 0.2295, "low": 0.2239, "close": 0.2252, "volume": 1314933.0, "close_time": 1750247999999, "quote_volume": 297365.31179, "trades": 3498, "taker_buy_base": 559804.7, "taker_buy_quote": 126656.33806 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.2252, "high": 0.2419, "low": 0.2175, "close": 0.2405, "volume": 5607386.4, "close_time": 1750262399999, "quote_volume": 1302243.11678, "trades": 8179, "taker_buy_base": 2793732.3, "taker_buy_quote": 649271.36633 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.2408, "high": 0.2408, "low": 0.2247, "close": 0.2262, "volume": 3882157.6, "close_time": 1750276799999, "quote_volume": 900479.23943, "trades": 6771, "taker_buy_base": 1645739.4, "taker_buy_quote": 382107.57519 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.2261, "high": 0.2326, "low": 0.2251, "close": 0.2325, "volume": 861503.5, "close_time": 1750291199999, "quote_volume": 197589.6225, "trades": 1527, "taker_buy_base": 424219.7, "taker_buy_quote": 97369.71505 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.2325, "high": 0.2397, "low": 0.2303, "close": 0.2341, "volume": 2390485.6, "close_time": 1750305599999, "quote_volume": 562387.7519, "trades": 6886, "taker_buy_base": 1278836.0, "taker_buy_quote": 301053.94833 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.2341, "high": 0.2383, "low": 0.2313, "close": 0.2329, "volume": 1593920.0, "close_time": 1750319999999, "quote_volume": 373584.75818, "trades": 2630, "taker_buy_base": 858256.6, "taker_buy_quote": 201192.30548 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.2329, "high": 0.2349, "low": 0.2265, "close": 0.229, "volume": 1361354.0, "close_time": 1750334399999, "quote_volume": 313638.03175, "trades": 3591, "taker_buy_base": 534083.1, "taker_buy_quote": 123030.77586 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.2288, "high": 0.23, "low": 0.2242, "close": 0.2245, "volume": 990654.0, "close_time": 1750348799999, "quote_volume": 225178.35856, "trades": 2052, "taker_buy_base": 463568.7, "taker_buy_quote": 105449.44992 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.2244, "high": 0.2292, "low": 0.224, "close": 0.2273, "volume": 1101561.6, "close_time": 1750363199999, "quote_volume": 249846.4608, "trades": 2007, "taker_buy_base": 609484.0, "taker_buy_quote": 138224.99058 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.2271, "high": 0.2282, "low": 0.223, "close": 0.2234, "volume": 785492.2, "close_time": 1750377599999, "quote_volume": 177068.78343, "trades": 1305, "taker_buy_base": 303818.3, "taker_buy_quote": 68482.37868 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.2233, "high": 0.2242, "low": 0.2208, "close": 0.2232, "volume": 738845.5, "close_time": 1750391999999, "quote_volume": 164379.66915, "trades": 1347, "taker_buy_base": 326773.7, "taker_buy_quote": 72652.86696 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.2229, "high": 0.2302, "low": 0.2223, "close": 0.2282, "volume": 1561950.2, "close_time": 1750406399999, "quote_volume": 352901.3574, "trades": 2004, "taker_buy_base": 873138.6, "taker_buy_quote": 197061.33895 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.2286, "high": 0.2321, "low": 0.2253, "close": 0.228, "volume": 1489864.5, "close_time": 1750420799999, "quote_volume": 340797.81226, "trades": 2450, "taker_buy_base": 672048.6, "taker_buy_quote": 153909.98019 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.2279, "high": 0.2307, "low": 0.216, "close": 0.2177, "volume": 2379712.7, "close_time": 1750435199999, "quote_volume": 533832.32845, "trades": 3183, "taker_buy_base": 1090838.1, "taker_buy_quote": 244979.13191 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.2176, "high": 0.2176, "low": 0.209, "close": 0.214, "volume": 2175338.2, "close_time": 1750449599999, "quote_volume": 464029.76573, "trades": 3040, "taker_buy_base": 1071162.3, "taker_buy_quote": 228732.8284 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.2139, "high": 0.2159, "low": 0.2083, "close": 0.2098, "volume": 625425.2, "close_time": 1750463999999, "quote_volume": 131792.74331, "trades": 1285, "taker_buy_base": 313747.6, "taker_buy_quote": 66063.9082 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.2096, "high": 0.2133, "low": 0.2089, "close": 0.2109, "volume": 504976.1, "close_time": 1750478399999, "quote_volume": 106440.69443, "trades": 1263, "taker_buy_base": 250497.2, "taker_buy_quote": 52791.63611 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.2107, "high": 0.215, "low": 0.2086, "close": 0.2132, "volume": 789640.6, "close_time": 1750492799999, "quote_volume": 167047.17137, "trades": 1243, "taker_buy_base": 391458.4, "taker_buy_quote": 82822.34098 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.2132, "high": 0.216, "low": 0.2062, "close": 0.2085, "volume": 1053832.1, "close_time": 1750507199999, "quote_volume": 221910.94398, "trades": 1890, "taker_buy_base": 439371.6, "taker_buy_quote": 92491.14766 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.2087, "high": 0.21, "low": 0.1955, "close": 0.1976, "volume": 3057466.4, "close_time": 1750521599999, "quote_volume": 613424.31006, "trades": 4033, "taker_buy_base": 1167618.2, "taker_buy_quote": 233764.11613 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.1976, "high": 0.2001, "low": 0.1935, "close": 0.1948, "volume": 1314458.3, "close_time": 1750535999999, "quote_volume": 257977.32448, "trades": 2313, "taker_buy_base": 650383.0, "taker_buy_quote": 127693.72313 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.1945, "high": 0.1953, "low": 0.1869, "close": 0.1938, "volume": 3656426.8, "close_time": 1750550399999, "quote_volume": 697018.88184, "trades": 4044, "taker_buy_base": 1701446.5, "taker_buy_quote": 324423.87544 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.1937, "high": 0.1956, "low": 0.1856, "close": 0.1878, "volume": 2159267.0, "close_time": 1750564799999, "quote_volume": 411035.7294, "trades": 3198, "taker_buy_base": 754902.6, "taker_buy_quote": 143761.70846 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.1878, "high": 0.1957, "low": 0.1875, "close": 0.1957, "volume": 3022310.7, "close_time": 1750579199999, "quote_volume": 580635.65885, "trades": 5316, "taker_buy_base": 1363516.2, "taker_buy_quote": 262158.4075 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.1956, "high": 0.1991, "low": 0.1938, "close": 0.1991, "volume": 3429775.6, "close_time": 1750593599999, "quote_volume": 672571.80792, "trades": 6473, "taker_buy_base": 1532496.5, "taker_buy_quote": 300543.30842 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.1989, "high": 0.1995, "low": 0.1894, "close": 0.193, "volume": 3302691.7, "close_time": 1750607999999, "quote_volume": 639122.5109, "trades": 6696, "taker_buy_base": 1528511.5, "taker_buy_quote": 295352.93397 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.1932, "high": 0.1957, "low": 0.1906, "close": 0.1949, "volume": 912630.7, "close_time": 1750622399999, "quote_volume": 176334.44697, "trades": 1661, "taker_buy_base": 461141.4, "taker_buy_quote": 89142.12686 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.1948, "high": 0.1993, "low": 0.1895, "close": 0.1979, "volume": 1622782.0, "close_time": 1750636799999, "quote_volume": 314743.92258, "trades": 2606, "taker_buy_base": 827383.0, "taker_buy_quote": 160451.751 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.198, "high": 0.202, "low": 0.197, "close": 0.1997, "volume": 739385.3, "close_time": 1750651199999, "quote_volume": 147788.55301, "trades": 1272, "taker_buy_base": 391192.9, "taker_buy_quote": 78207.51031 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.1998, "high": 0.2056, "low": 0.1998, "close": 0.2018, "volume": 1376356.1, "close_time": 1750665599999, "quote_volume": 279077.47346, "trades": 1974, "taker_buy_base": 665541.1, "taker_buy_quote": 135020.02703 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.2021, "high": 0.2027, "low": 0.1996, "close": 0.2025, "volume": 1055770.7, "close_time": 1750679999999, "quote_volume": 212470.76247, "trades": 2051, "taker_buy_base": 401629.3, "taker_buy_quote": 80832.83136 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.2023, "high": 0.207, "low": 0.2001, "close": 0.2014, "volume": 1557764.3, "close_time": 1750694399999, "quote_volume": 317445.2361, "trades": 2579, "taker_buy_base": 711603.4, "taker_buy_quote": 145021.83733 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.2013, "high": 0.2053, "low": 0.1954, "close": 0.2048, "volume": 2028447.4, "close_time": 1750708799999, "quote_volume": 406805.39355, "trades": 2369, "taker_buy_base": 951793.8, "taker_buy_quote": 190935.52811 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.205, "high": 0.2136, "low": 0.2042, "close": 0.2111, "volume": 1261410.8, "close_time": 1750723199999, "quote_volume": 263978.79738, "trades": 1955, "taker_buy_base": 552212.5, "taker_buy_quote": 115480.46948 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.2114, "high": 0.2141, "low": 0.211, "close": 0.2122, "volume": 790945.6, "close_time": 1750737599999, "quote_volume": 168028.12174, "trades": 1068, "taker_buy_base": 423572.1, "taker_buy_quote": 90011.57224 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.2121, "high": 0.2178, "low": 0.2106, "close": 0.2152, "volume": 1184259.2, "close_time": 1750751999999, "quote_volume": 254812.35963, "trades": 2115, "taker_buy_base": 568776.4, "taker_buy_quote": 122455.89791 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.2152, "high": 0.2155, "low": 0.2113, "close": 0.213, "volume": 1282082.2, "close_time": 1750766399999, "quote_volume": 273511.18243, "trades": 2861, "taker_buy_base": 578802.4, "taker_buy_quote": 123441.66757 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.213, "high": 0.2138, "low": 0.2079, "close": 0.2088, "volume": 1466453.9, "close_time": 1750780799999, "quote_volume": 309969.72852, "trades": 4785, "taker_buy_base": 701656.5, "taker_buy_quote": 148284.5799 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.209, "high": 0.2139, "low": 0.206, "close": 0.208, "volume": 963659.6, "close_time": 1750795199999, "quote_volume": 201907.7664, "trades": 3226, "taker_buy_base": 538199.6, "taker_buy_quote": 112823.33985 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.2079, "high": 0.209, "low": 0.2057, "close": 0.2086, "volume": 550707.8, "close_time": 1750809599999, "quote_volume": 114424.06063, "trades": 1825, "taker_buy_base": 266032.2, "taker_buy_quote": 55301.11552 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.2085, "high": 0.209, "low": 0.2057, "close": 0.2068, "volume": 1729267.4, "close_time": 1750823999999, "quote_volume": 358539.15469, "trades": 3286, "taker_buy_base": 802554.4, "taker_buy_quote": 166414.44862 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.2068, "high": 0.2082, "low": 0.2047, "close": 0.2077, "volume": 1399362.4, "close_time": 1750838399999, "quote_volume": 288728.21771, "trades": 2525, "taker_buy_base": 690476.3, "taker_buy_quote": 142459.94281 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.2077, "high": 0.2078, "low": 0.201, "close": 0.2073, "volume": 2398619.6, "close_time": 1750852799999, "quote_volume": 488715.20172, "trades": 3809, "taker_buy_base": 1293576.5, "taker_buy_quote": 263557.44424 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.2074, "high": 0.2091, "low": 0.2015, "close": 0.2021, "volume": 2118374.0, "close_time": 1750867199999, "quote_volume": 435520.6492, "trades": 5139, "taker_buy_base": 999319.8, "taker_buy_quote": 205461.9432 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.2021, "high": 0.2049, "low": 0.1997, "close": 0.2008, "volume": 1344604.7, "close_time": 1750881599999, "quote_volume": 271627.0148, "trades": 3097, "taker_buy_base": 415326.9, "taker_buy_quote": 83912.19856 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.2009, "high": 0.2023, "low": 0.1972, "close": 0.1978, "volume": 465396.6, "close_time": 1750895999999, "quote_volume": 92718.23817, "trades": 1600, "taker_buy_base": 210818.4, "taker_buy_quote": 42015.81391 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.1977, "high": 0.2034, "low": 0.1975, "close": 0.1993, "volume": 1843144.4, "close_time": 1750910399999, "quote_volume": 369679.73226, "trades": 3791, "taker_buy_base": 949314.4, "taker_buy_quote": 190345.70322 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.1993, "high": 0.2013, "low": 0.1952, "close": 0.1968, "volume": 1912548.9, "close_time": 1750924799999, "quote_volume": 378401.3377, "trades": 3356, "taker_buy_base": 871197.7, "taker_buy_quote": 172320.41111 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.1969, "high": 0.198, "low": 0.1936, "close": 0.1939, "volume": 1570152.6, "close_time": 1750939199999, "quote_volume": 307081.58465, "trades": 2761, "taker_buy_base": 775903.4, "taker_buy_quote": 151858.5875 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.1938, "high": 0.1943, "low": 0.1891, "close": 0.1922, "volume": 2434528.5, "close_time": 1750953599999, "quote_volume": 466438.64742, "trades": 4084, "taker_buy_base": 1213073.7, "taker_buy_quote": 232412.87243 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.1922, "high": 0.1922, "low": 0.1893, "close": 0.1913, "volume": 618884.0, "close_time": 1750967999999, "quote_volume": 117994.87446, "trades": 2546, "taker_buy_base": 332769.1, "taker_buy_quote": 63466.71958 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.1913, "high": 0.1945, "low": 0.1901, "close": 0.1907, "volume": 550430.8, "close_time": 1750982399999, "quote_volume": 105735.8862, "trades": 2372, "taker_buy_base": 290030.5, "taker_buy_quote": 55764.50652 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.1907, "high": 0.1916, "low": 0.1867, "close": 0.1898, "volume": 1676590.5, "close_time": 1750996799999, "quote_volume": 318190.97315, "trades": 3157, "taker_buy_base": 800211.9, "taker_buy_quote": 151948.28443 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.1897, "high": 0.1931, "low": 0.1877, "close": 0.1882, "volume": 1352678.6, "close_time": 1751011199999, "quote_volume": 256734.40262, "trades": 2523, "taker_buy_base": 717905.0, "taker_buy_quote": 136279.28655 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.1883, "high": 0.1917, "low": 0.1881, "close": 0.1894, "volume": 951511.6, "close_time": 1751025599999, "quote_volume": 180468.78009, "trades": 1851, "taker_buy_base": 476994.4, "taker_buy_quote": 90474.39292 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.1893, "high": 0.1924, "low": 0.1876, "close": 0.1922, "volume": 1782219.8, "close_time": 1751039999999, "quote_volume": 337794.82062, "trades": 2082, "taker_buy_base": 788623.0, "taker_buy_quote": 149554.7023 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.1922, "high": 0.1943, "low": 0.1873, "close": 0.1889, "volume": 958937.9, "close_time": 1751054399999, "quote_volume": 181917.17455, "trades": 1132, "taker_buy_base": 527921.9, "taker_buy_quote": 100106.85389 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.1888, "high": 0.1938, "low": 0.1885, "close": 0.1922, "volume": 1024995.4, "close_time": 1751068799999, "quote_volume": 196347.44121, "trades": 945, "taker_buy_base": 492949.8, "taker_buy_quote": 94438.49189 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.1921, "high": 0.1927, "low": 0.1898, "close": 0.1898, "volume": 397725.0, "close_time": 1751083199999, "quote_volume": 76145.5722, "trades": 664, "taker_buy_base": 169477.9, "taker_buy_quote": 32468.59429 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.1897, "high": 0.1916, "low": 0.1884, "close": 0.1904, "volume": 444235.5, "close_time": 1751097599999, "quote_volume": 84192.97973, "trades": 706, "taker_buy_base": 181113.0, "taker_buy_quote": 34303.86141 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.1905, "high": 0.1906, "low": 0.1882, "close": 0.1896, "volume": 417064.7, "close_time": 1751111999999, "quote_volume": 79038.54275, "trades": 465, "taker_buy_base": 204426.0, "taker_buy_quote": 38741.91628 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.1898, "high": 0.193, "low": 0.1893, "close": 0.193, "volume": 506297.8, "close_time": 1751126399999, "quote_volume": 96523.21672, "trades": 516, "taker_buy_base": 240389.9, "taker_buy_quote": 45832.73213 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.1933, "high": 0.1938, "low": 0.1899, "close": 0.1925, "volume": 868353.1, "close_time": 1751140799999, "quote_volume": 166567.00264, "trades": 1202, "taker_buy_base": 394903.4, "taker_buy_quote": 75768.18907 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.1925, "high": 0.1958, "low": 0.1925, "close": 0.1934, "volume": 654380.5, "close_time": 1751155199999, "quote_volume": 126787.36484, "trades": 589, "taker_buy_base": 325654.9, "taker_buy_quote": 63108.14756 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.1935, "high": 0.1956, "low": 0.192, "close": 0.1924, "volume": 614700.9, "close_time": 1751169599999, "quote_volume": 119041.71774, "trades": 642, "taker_buy_base": 348364.9, "taker_buy_quote": 67447.68687 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.1925, "high": 0.1957, "low": 0.1923, "close": 0.1956, "volume": 355894.3, "close_time": 1751183999999, "quote_volume": 69112.60569, "trades": 462, "taker_buy_base": 206628.9, "taker_buy_quote": 40106.39193 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.1958, "high": 0.1969, "low": 0.1937, "close": 0.1937, "volume": 666708.7, "close_time": 1751198399999, "quote_volume": 130211.68547, "trades": 749, "taker_buy_base": 376746.4, "taker_buy_quote": 73553.0022 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.1937, "high": 0.2003, "low": 0.192, "close": 0.1993, "volume": 2580894.7, "close_time": 1751212799999, "quote_volume": 506964.54323, "trades": 2680, "taker_buy_base": 1656189.1, "taker_buy_quote": 325325.67255 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.1993, "high": 0.2316, "low": 0.1966, "close": 0.2228, "volume": 19187612.5, "close_time": 1751227199999, "quote_volume": 4198456.56044, "trades": 18138, "taker_buy_base": 9689439.3, "taker_buy_quote": 2113849.0264 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.2226, "high": 0.2253, "low": 0.2136, "close": 0.2203, "volume": 7800873.3, "close_time": 1751241599999, "quote_volume": 1706937.9802, "trades": 9352, "taker_buy_base": 3729959.5, "taker_buy_quote": 817525.99431 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.2203, "high": 0.2239, "low": 0.212, "close": 0.2125, "volume": 4240992.1, "close_time": 1751255999999, "quote_volume": 921165.49005, "trades": 4727, "taker_buy_base": 1760365.4, "taker_buy_quote": 383532.33526 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.2124, "high": 0.2155, "low": 0.2106, "close": 0.2133, "volume": 4859944.1, "close_time": 1751270399999, "quote_volume": 1033736.23114, "trades": 7507, "taker_buy_base": 2575937.0, "taker_buy_quote": 548141.91082 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.2132, "high": 0.2191, "low": 0.2106, "close": 0.2141, "volume": 4014187.9, "close_time": 1751284799999, "quote_volume": 860260.48649, "trades": 6001, "taker_buy_base": 2196582.6, "taker_buy_quote": 471229.88535 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.2141, "high": 0.2155, "low": 0.2099, "close": 0.2134, "volume": 2858467.2, "close_time": 1751299199999, "quote_volume": 607982.8883, "trades": 5978, "taker_buy_base": 1652955.8, "taker_buy_quote": 351544.12368 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.2133, "high": 0.2169, "low": 0.2078, "close": 0.2087, "volume": 1804878.1, "close_time": 1751313599999, "quote_volume": 382814.15556, "trades": 3615, "taker_buy_base": 791032.9, "taker_buy_quote": 168217.91684 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.2086, "high": 0.211, "low": 0.207, "close": 0.2104, "volume": 854928.6, "close_time": 1751327999999, "quote_volume": 178831.99846, "trades": 2378, "taker_buy_base": 382464.7, "taker_buy_quote": 80059.94031 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.2105, "high": 0.2115, "low": 0.2058, "close": 0.2089, "volume": 1648724.9, "close_time": 1751342399999, "quote_volume": 342638.28001, "trades": 3205, "taker_buy_base": 797184.8, "taker_buy_quote": 165385.93283 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.2088, "high": 0.212, "low": 0.2074, "close": 0.2107, "volume": 1069457.9, "close_time": 1751356799999, "quote_volume": 224406.85727, "trades": 2375, "taker_buy_base": 397688.9, "taker_buy_quote": 83543.43087 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.2106, "high": 0.2106, "low": 0.1968, "close": 0.1972, "volume": 2745889.5, "close_time": 1751371199999, "quote_volume": 553963.322, "trades": 4509, "taker_buy_base": 782750.4, "taker_buy_quote": 157715.22902 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.1972, "high": 0.2001, "low": 0.195, "close": 0.1995, "volume": 937298.9, "close_time": 1751385599999, "quote_volume": 185213.71508, "trades": 2619, "taker_buy_base": 429936.1, "taker_buy_quote": 85091.24943 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.1994, "high": 0.2056, "low": 0.1961, "close": 0.1989, "volume": 2249804.6, "close_time": 1751399999999, "quote_volume": 450419.43608, "trades": 8295, "taker_buy_base": 998678.3, "taker_buy_quote": 200285.80434 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.1988, "high": 0.2056, "low": 0.1988, "close": 0.2046, "volume": 1614189.2, "close_time": 1751414399999, "quote_volume": 327941.80637, "trades": 3601, "taker_buy_base": 950589.1, "taker_buy_quote": 193187.08764 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2046, "high": 0.2086, "low": 0.203, "close": 0.2054, "volume": 1326906.1, "close_time": 1751428799999, "quote_volume": 272588.67519, "trades": 4633, "taker_buy_base": 526178.7, "taker_buy_quote": 108164.87088 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.2053, "high": 0.2095, "low": 0.2045, "close": 0.2091, "volume": 878585.5, "close_time": 1751443199999, "quote_volume": 181937.5874, "trades": 2100, "taker_buy_base": 376035.8, "taker_buy_quote": 77926.37247 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.2092, "high": 0.2114, "low": 0.207, "close": 0.2082, "volume": 906000.0, "close_time": 1751457599999, "quote_volume": 189327.4241, "trades": 2834, "taker_buy_base": 352316.8, "taker_buy_quote": 73645.64725 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.208, "high": 0.2098, "low": 0.2058, "close": 0.2092, "volume": 1676236.2, "close_time": 1751471999999, "quote_volume": 348988.1606, "trades": 7141, "taker_buy_base": 621568.6, "taker_buy_quote": 129479.4617 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.2092, "high": 0.2147, "low": 0.2092, "close": 0.2131, "volume": 1976015.9, "close_time": 1751486399999, "quote_volume": 419206.92457, "trades": 5345, "taker_buy_base": 929988.1, "taker_buy_quote": 197027.90002 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.2132, "high": 0.2173, "low": 0.2089, "close": 0.2096, "volume": 1530742.0, "close_time": 1751500799999, "quote_volume": 326478.38823, "trades": 3557, "taker_buy_base": 625733.3, "taker_buy_quote": 133660.51354 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.21, "high": 0.2108, "low": 0.2057, "close": 0.2058, "volume": 957358.8, "close_time": 1751515199999, "quote_volume": 199333.37416, "trades": 1005, "taker_buy_base": 346770.2, "taker_buy_quote": 72188.15136 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.2059, "high": 0.21, "low": 0.2059, "close": 0.2088, "volume": 1047262.6, "close_time": 1751529599999, "quote_volume": 218730.17409, "trades": 1326, "taker_buy_base": 541434.2, "taker_buy_quote": 113095.81653 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.2089, "high": 0.209, "low": 0.2024, "close": 0.2024, "volume": 1645668.5, "close_time": 1751543999999, "quote_volume": 338359.75227, "trades": 1913, "taker_buy_base": 699905.0, "taker_buy_quote": 143860.87987 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.2024, "high": 0.2054, "low": 0.1933, "close": 0.1938, "volume": 3270515.8, "close_time": 1751558399999, "quote_volume": 654550.17652, "trades": 3038, "taker_buy_base": 1971704.7, "taker_buy_quote": 395036.34893 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.1939, "high": 0.1951, "low": 0.1858, "close": 0.1875, "volume": 5767918.4, "close_time": 1751572799999, "quote_volume": 1093906.45904, "trades": 10632, "taker_buy_base": 3463905.3, "taker_buy_quote": 656414.62529 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.1873, "high": 0.1886, "low": 0.1799, "close": 0.184, "volume": 5367186.9, "close_time": 1751587199999, "quote_volume": 985201.50681, "trades": 10183, "taker_buy_base": 3121500.4, "taker_buy_quote": 572923.35517 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.1839, "high": 0.1845, "low": 0.1772, "close": 0.1792, "volume": 6212365.9, "close_time": 1751601599999, "quote_volume": 1118321.90326, "trades": 10206, "taker_buy_base": 3119139.6, "taker_buy_quote": 561104.34869 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.1789, "high": 0.1852, "low": 0.1742, "close": 0.1759, "volume": 6746894.4, "close_time": 1751615999999, "quote_volume": 1199764.58969, "trades": 7926, "taker_buy_base": 2914461.0, "taker_buy_quote": 518754.2881 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.1757, "high": 0.178, "low": 0.1731, "close": 0.1741, "volume": 5771294.9, "close_time": 1751630399999, "quote_volume": 1011774.88526, "trades": 6369, "taker_buy_base": 2362599.1, "taker_buy_quote": 414690.44342 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.1739, "high": 0.178, "low": 0.1707, "close": 0.172, "volume": 6102353.9, "close_time": 1751644799999, "quote_volume": 1065417.67652, "trades": 7588, "taker_buy_base": 2738288.3, "taker_buy_quote": 478261.97602 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.172, "high": 0.173, "low": 0.1671, "close": 0.1716, "volume": 4363093.1, "close_time": 1751659199999, "quote_volume": 742317.48605, "trades": 4119, "taker_buy_base": 1547456.4, "taker_buy_quote": 263324.31762 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.1717, "high": 0.1743, "low": 0.1701, "close": 0.1725, "volume": 1246224.1, "close_time": 1751673599999, "quote_volume": 214469.16882, "trades": 2325, "taker_buy_base": 458994.7, "taker_buy_quote": 79113.32978 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.1724, "high": 0.1772, "low": 0.1714, "close": 0.175, "volume": 2861978.7, "close_time": 1751687999999, "quote_volume": 499282.97261, "trades": 4061, "taker_buy_base": 1026629.3, "taker_buy_quote": 179204.91003 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.175, "high": 0.1772, "low": 0.1731, "close": 0.1742, "volume": 2270330.1, "close_time": 1751702399999, "quote_volume": 396781.08022, "trades": 2688, "taker_buy_base": 737766.0, "taker_buy_quote": 128924.77025 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.1745, "high": 0.1772, "low": 0.174, "close": 0.1745, "volume": 2827897.5, "close_time": 1751716799999, "quote_volume": 496853.89916, "trades": 2829, "taker_buy_base": 1338317.2, "taker_buy_quote": 235345.10517 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.1745, "high": 0.1754, "low": 0.1728, "close": 0.1734, "volume": 2083739.0, "close_time": 1751731199999, "quote_volume": 362971.45964, "trades": 1805, "taker_buy_base": 577487.6, "taker_buy_quote": 100655.83587 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.1736, "high": 0.175, "low": 0.1688, "close": 0.1708, "volume": 1458006.1, "close_time": 1751745599999, "quote_volume": 249565.64286, "trades": 2174, "taker_buy_base": 644125.9, "taker_buy_quote": 110403.59243 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.1707, "high": 0.172, "low": 0.1696, "close": 0.1698, "volume": 704835.6, "close_time": 1751759999999, "quote_volume": 120266.56624, "trades": 722, "taker_buy_base": 230422.9, "taker_buy_quote": 39333.31091 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.1698, "high": 0.1709, "low": 0.1675, "close": 0.169, "volume": 1585117.7, "close_time": 1751774399999, "quote_volume": 268205.27179, "trades": 1685, "taker_buy_base": 665808.6, "taker_buy_quote": 112859.69332 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.169, "high": 0.1697, "low": 0.168, "close": 0.1683, "volume": 549291.5, "close_time": 1751788799999, "quote_volume": 92724.37331, "trades": 700, "taker_buy_base": 229048.8, "taker_buy_quote": 38669.36719 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.1684, "high": 0.1703, "low": 0.168, "close": 0.1697, "volume": 1007376.2, "close_time": 1751803199999, "quote_volume": 170437.01983, "trades": 1116, "taker_buy_base": 536629.7, "taker_buy_quote": 90852.05576 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.1698, "high": 0.1725, "low": 0.1693, "close": 0.1722, "volume": 1223562.8, "close_time": 1751817599999, "quote_volume": 209404.37998, "trades": 1592, "taker_buy_base": 632636.6, "taker_buy_quote": 108366.29722 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.1722, "high": 0.1744, "low": 0.172, "close": 0.1736, "volume": 1145091.0, "close_time": 1751831999999, "quote_volume": 198171.00734, "trades": 1282, "taker_buy_base": 485273.3, "taker_buy_quote": 84040.53191 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.1738, "high": 0.1754, "low": 0.1715, "close": 0.1721, "volume": 1349555.1, "close_time": 1751846399999, "quote_volume": 234037.799, "trades": 1027, "taker_buy_base": 518176.6, "taker_buy_quote": 89899.14199 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.1723, "high": 0.1731, "low": 0.1714, "close": 0.1722, "volume": 824104.6, "close_time": 1751860799999, "quote_volume": 141868.85974, "trades": 749, "taker_buy_base": 401580.9, "taker_buy_quote": 69158.23412 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.1718, "high": 0.1722, "low": 0.1701, "close": 0.1715, "volume": 624865.3, "close_time": 1751875199999, "quote_volume": 106772.754, "trades": 787, "taker_buy_base": 267550.2, "taker_buy_quote": 45742.81869 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.1715, "high": 0.172, "low": 0.1679, "close": 0.1688, "volume": 982302.6, "close_time": 1751889599999, "quote_volume": 166281.38902, "trades": 1104, "taker_buy_base": 503071.3, "taker_buy_quote": 85157.92909 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.1688, "high": 0.1712, "low": 0.1657, "close": 0.168, "volume": 1975381.8, "close_time": 1751903999999, "quote_volume": 333154.75622, "trades": 2262, "taker_buy_base": 1248229.6, "taker_buy_quote": 210630.72722 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.168, "high": 0.1693, "low": 0.1659, "close": 0.1661, "volume": 1175531.8, "close_time": 1751918399999, "quote_volume": 196905.25539, "trades": 1508, "taker_buy_base": 561900.0, "taker_buy_quote": 94166.94905 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.1663, "high": 0.1665, "low": 0.1629, "close": 0.1649, "volume": 1349157.4, "close_time": 1751932799999, "quote_volume": 221471.93905, "trades": 1481, "taker_buy_base": 489969.0, "taker_buy_quote": 80449.52243 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.165, "high": 0.1677, "low": 0.1624, "close": 0.1664, "volume": 1463918.8, "close_time": 1751947199999, "quote_volume": 241639.83991, "trades": 1795, "taker_buy_base": 818081.5, "taker_buy_quote": 135217.8966 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.1663, "high": 0.17, "low": 0.1663, "close": 0.1694, "volume": 1618675.2, "close_time": 1751961599999, "quote_volume": 273004.37339, "trades": 2416, "taker_buy_base": 853731.9, "taker_buy_quote": 144035.90463 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.1693, "high": 0.1698, "low": 0.1669, "close": 0.1673, "volume": 1085478.3, "close_time": 1751975999999, "quote_volume": 182088.20549, "trades": 1487, "taker_buy_base": 487400.7, "taker_buy_quote": 81811.79428 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.1673, "high": 0.1707, "low": 0.1668, "close": 0.1699, "volume": 3120130.7, "close_time": 1751990399999, "quote_volume": 526271.34992, "trades": 2332, "taker_buy_base": 1942387.1, "taker_buy_quote": 327859.40514 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.17, "high": 0.1726, "low": 0.169, "close": 0.1717, "volume": 1943504.6, "close_time": 1752004799999, "quote_volume": 331765.81494, "trades": 2040, "taker_buy_base": 1074145.3, "taker_buy_quote": 183399.71272 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.1719, "high": 0.175, "low": 0.1714, "close": 0.1727, "volume": 1932707.8, "close_time": 1752019199999, "quote_volume": 334518.31479, "trades": 2031, "taker_buy_base": 1317826.9, "taker_buy_quote": 228208.60211 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.1729, "high": 0.1738, "low": 0.1714, "close": 0.1729, "volume": 1147162.2, "close_time": 1752033599999, "quote_volume": 198107.77472, "trades": 1241, "taker_buy_base": 438909.6, "taker_buy_quote": 75829.53528 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.1729, "high": 0.1729, "low": 0.1666, "close": 0.1672, "volume": 4405202.8, "close_time": 1752047999999, "quote_volume": 745121.12881, "trades": 4200, "taker_buy_base": 2125388.7, "taker_buy_quote": 359548.62264 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.1673, "high": 0.1698, "low": 0.1665, "close": 0.1693, "volume": 2818496.4, "close_time": 1752062399999, "quote_volume": 472936.04846, "trades": 1981, "taker_buy_base": 1856012.6, "taker_buy_quote": 311449.93177 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.1692, "high": 0.17, "low": 0.1681, "close": 0.1688, "volume": 1175864.8, "close_time": 1752076799999, "quote_volume": 198638.30756, "trades": 978, "taker_buy_base": 599407.0, "taker_buy_quote": 101263.32869 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.1686, "high": 0.1718, "low": 0.167, "close": 0.1706, "volume": 2264571.1, "close_time": 1752091199999, "quote_volume": 384673.83038, "trades": 1296, "taker_buy_base": 1236360.3, "taker_buy_quote": 210296.62327 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.1707, "high": 0.1715, "low": 0.1693, "close": 0.1706, "volume": 2571437.2, "close_time": 1752105599999, "quote_volume": 438386.54253, "trades": 1330, "taker_buy_base": 969112.9, "taker_buy_quote": 165273.3163 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.1706, "high": 0.1745, "low": 0.1681, "close": 0.1742, "volume": 2816904.5, "close_time": 1752119999999, "quote_volume": 480981.04709, "trades": 1707, "taker_buy_base": 1866835.2, "taker_buy_quote": 318930.71745 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.1743, "high": 0.1765, "low": 0.1723, "close": 0.1743, "volume": 4479532.5, "close_time": 1752134399999, "quote_volume": 781671.15035, "trades": 3072, "taker_buy_base": 2062118.9, "taker_buy_quote": 360196.21427 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.1743, "high": 0.1747, "low": 0.1706, "close": 0.1738, "volume": 1509686.2, "close_time": 1752148799999, "quote_volume": 261133.62483, "trades": 1127, "taker_buy_base": 715921.3, "taker_buy_quote": 123886.10666 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.1737, "high": 0.1826, "low": 0.1727, "close": 0.1798, "volume": 5840663.1, "close_time": 1752163199999, "quote_volume": 1047147.89505, "trades": 7924, "taker_buy_base": 3117691.3, "taker_buy_quote": 557469.51591 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.1797, "high": 0.1815, "low": 0.1752, "close": 0.1755, "volume": 3805228.0, "close_time": 1752177599999, "quote_volume": 680550.19773, "trades": 5110, "taker_buy_base": 1827486.7, "taker_buy_quote": 326958.056 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.1754, "high": 0.1841, "low": 0.1745, "close": 0.1824, "volume": 5192850.9, "close_time": 1752191999999, "quote_volume": 933815.25375, "trades": 4384, "taker_buy_base": 3150406.0, "taker_buy_quote": 567186.23908 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.1824, "high": 0.1902, "low": 0.179, "close": 0.1881, "volume": 4577382.3, "close_time": 1752206399999, "quote_volume": 845760.06346, "trades": 3704, "taker_buy_base": 2535286.5, "taker_buy_quote": 468232.38207 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.1879, "high": 0.2131, "low": 0.1872, "close": 0.2079, "volume": 23509802.3, "close_time": 1752220799999, "quote_volume": 4755943.06403, "trades": 17621, "taker_buy_base": 12125788.7, "taker_buy_quote": 2454011.93244 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.2078, "high": 0.208, "low": 0.195, "close": 0.1975, "volume": 10203576.7, "close_time": 1752235199999, "quote_volume": 2057965.84663, "trades": 9389, "taker_buy_base": 5523560.9, "taker_buy_quote": 1113719.48327 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.1975, "high": 0.2144, "low": 0.1924, "close": 0.2061, "volume": 17885124.9, "close_time": 1752249599999, "quote_volume": 3652015.96236, "trades": 12365, "taker_buy_base": 8975423.3, "taker_buy_quote": 1829717.17579 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.2062, "high": 0.2239, "low": 0.2062, "close": 0.2207, "volume": 17001669.5, "close_time": 1752263999999, "quote_volume": 3655320.39352, "trades": 14410, "taker_buy_base": 8518887.0, "taker_buy_quote": 1833129.20469 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.2205, "high": 0.2209, "low": 0.1912, "close": 0.1931, "volume": 11971743.3, "close_time": 1752278399999, "quote_volume": 2419984.73553, "trades": 13880, "taker_buy_base": 4833606.3, "taker_buy_quote": 976316.58213 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.1931, "high": 0.1947, "low": 0.1866, "close": 0.191, "volume": 4308136.2, "close_time": 1752292799999, "quote_volume": 820427.66262, "trades": 3044, "taker_buy_base": 1947503.0, "taker_buy_quote": 371461.0703 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.191, "high": 0.1912, "low": 0.181, "close": 0.1827, "volume": 6546341.6, "close_time": 1752307199999, "quote_volume": 1204330.81526, "trades": 4350, "taker_buy_base": 2346142.8, "taker_buy_quote": 432820.50736 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.1826, "high": 0.1865, "low": 0.1796, "close": 0.1844, "volume": 6169002.4, "close_time": 1752321599999, "quote_volume": 1125564.51386, "trades": 6014, "taker_buy_base": 2271054.3, "taker_buy_quote": 414630.86988 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.1842, "high": 0.1863, "low": 0.1697, "close": 0.1717, "volume": 7044188.9, "close_time": 1752335999999, "quote_volume": 1242167.2766, "trades": 6642, "taker_buy_base": 2674010.1, "taker_buy_quote": 470188.80434 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.1716, "high": 0.1763, "low": 0.1686, "close": 0.1754, "volume": 4346515.7, "close_time": 1752350399999, "quote_volume": 754896.45303, "trades": 3483, "taker_buy_base": 2092305.5, "taker_buy_quote": 363562.7831 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.1754, "high": 0.1754, "low": 0.1724, "close": 0.1738, "volume": 2018025.3, "close_time": 1752364799999, "quote_volume": 350777.56163, "trades": 1930, "taker_buy_base": 1068108.6, "taker_buy_quote": 185767.04943 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.1739, "high": 0.1753, "low": 0.1717, "close": 0.1738, "volume": 1845728.5, "close_time": 1752379199999, "quote_volume": 320404.63691, "trades": 1362, "taker_buy_base": 996380.9, "taker_buy_quote": 173208.42714 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.1737, "high": 0.1817, "low": 0.172, "close": 0.1798, "volume": 2338059.0, "close_time": 1752393599999, "quote_volume": 414226.25747, "trades": 1735, "taker_buy_base": 1100327.0, "taker_buy_quote": 194930.10151 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.18, "high": 0.1845, "low": 0.1777, "close": 0.183, "volume": 2477484.1, "close_time": 1752407999999, "quote_volume": 448666.49838, "trades": 2486, "taker_buy_base": 1185255.4, "taker_buy_quote": 214874.66719 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.183, "high": 0.1849, "low": 0.1796, "close": 0.1814, "volume": 3077432.7, "close_time": 1752422399999, "quote_volume": 560851.38729, "trades": 2827, "taker_buy_base": 1226109.1, "taker_buy_quote": 223701.733 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.1815, "high": 0.1832, "low": 0.18, "close": 0.181, "volume": 1224856.1, "close_time": 1752436799999, "quote_volume": 222085.01027, "trades": 1384, "taker_buy_base": 621415.9, "taker_buy_quote": 112728.68376 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.1811, "high": 0.1842, "low": 0.18, "close": 0.1818, "volume": 1743402.4, "close_time": 1752451199999, "quote_volume": 317445.11024, "trades": 1649, "taker_buy_base": 803304.9, "taker_buy_quote": 146444.29703 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.1819, "high": 0.1866, "low": 0.1802, "close": 0.1851, "volume": 1513804.3, "close_time": 1752465599999, "quote_volume": 276575.04242, "trades": 1441, "taker_buy_base": 648114.1, "taker_buy_quote": 118705.8709 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.1851, "high": 0.1929, "low": 0.1849, "close": 0.1882, "volume": 3754304.5, "close_time": 1752479999999, "quote_volume": 710166.09537, "trades": 3418, "taker_buy_base": 1954088.8, "taker_buy_quote": 370101.95149 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.188, "high": 0.1931, "low": 0.1845, "close": 0.1899, "volume": 3279695.7, "close_time": 1752494399999, "quote_volume": 622248.43369, "trades": 4187, "taker_buy_base": 1776848.0, "taker_buy_quote": 337238.71705 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.1899, "high": 0.1909, "low": 0.177, "close": 0.1791, "volume": 3016374.9, "close_time": 1752508799999, "quote_volume": 553035.815, "trades": 3555, "taker_buy_base": 1155622.0, "taker_buy_quote": 212275.32881 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.179, "high": 0.183, "low": 0.1784, "close": 0.1807, "volume": 2714809.3, "close_time": 1752523199999, "quote_volume": 490349.70068, "trades": 2109, "taker_buy_base": 1408590.0, "taker_buy_quote": 254499.97929 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.1806, "high": 0.1827, "low": 0.1785, "close": 0.1791, "volume": 1470546.7, "close_time": 1752537599999, "quote_volume": 265624.52408, "trades": 1150, "taker_buy_base": 585632.5, "taker_buy_quote": 105769.04458 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.179, "high": 0.181, "low": 0.1715, "close": 0.1734, "volume": 1950242.7, "close_time": 1752551999999, "quote_volume": 342729.28789, "trades": 1820, "taker_buy_base": 770154.6, "taker_buy_quote": 135402.78915 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.1732, "high": 0.1786, "low": 0.1713, "close": 0.1765, "volume": 930201.9, "close_time": 1752566399999, "quote_volume": 164278.95501, "trades": 943, "taker_buy_base": 475649.3, "taker_buy_quote": 84008.93792 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.1763, "high": 0.1791, "low": 0.1745, "close": 0.1791, "volume": 844067.4, "close_time": 1752580799999, "quote_volume": 149384.22412, "trades": 1396, "taker_buy_base": 429735.3, "taker_buy_quote": 76213.95562 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.179, "high": 0.185, "low": 0.1749, "close": 0.1834, "volume": 2906190.4, "close_time": 1752595199999, "quote_volume": 520129.55188, "trades": 3623, "taker_buy_base": 1530351.7, "taker_buy_quote": 274191.03014 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.1835, "high": 0.1894, "low": 0.1821, "close": 0.1852, "volume": 2402587.3, "close_time": 1752609599999, "quote_volume": 447317.58581, "trades": 2665, "taker_buy_base": 1167576.6, "taker_buy_quote": 217639.63505 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.1857, "high": 0.1897, "low": 0.1854, "close": 0.1894, "volume": 959957.9, "close_time": 1752623999999, "quote_volume": 180042.01686, "trades": 1259, "taker_buy_base": 518306.1, "taker_buy_quote": 97183.44931 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.1894, "high": 0.1899, "low": 0.1853, "close": 0.1875, "volume": 891709.4, "close_time": 1752638399999, "quote_volume": 167429.50137, "trades": 928, "taker_buy_base": 353156.3, "taker_buy_quote": 66501.75525 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.1873, "high": 0.1926, "low": 0.1852, "close": 0.1906, "volume": 1656192.6, "close_time": 1752652799999, "quote_volume": 314894.3092, "trades": 2270, "taker_buy_base": 972504.3, "taker_buy_quote": 185287.57706 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.1903, "high": 0.1912, "low": 0.1884, "close": 0.1902, "volume": 1118660.6, "close_time": 1752667199999, "quote_volume": 212559.03222, "trades": 2031, "taker_buy_base": 559273.7, "taker_buy_quote": 106263.20691 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.1902, "high": 0.1905, "low": 0.1867, "close": 0.1883, "volume": 1333286.0, "close_time": 1752681599999, "quote_volume": 251257.83283, "trades": 1863, "taker_buy_base": 473262.0, "taker_buy_quote": 89242.44807 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.1886, "high": 0.1959, "low": 0.188, "close": 0.1917, "volume": 2393781.9, "close_time": 1752695999999, "quote_volume": 461915.56138, "trades": 3128, "taker_buy_base": 1139810.3, "taker_buy_quote": 220035.03495 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.192, "high": 0.195, "low": 0.188, "close": 0.1891, "volume": 1389309.8, "close_time": 1752710399999, "quote_volume": 265396.77797, "trades": 2121, "taker_buy_base": 685855.6, "taker_buy_quote": 131080.32335 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.1893, "high": 0.193, "low": 0.1852, "close": 0.1877, "volume": 1399807.2, "close_time": 1752724799999, "quote_volume": 265872.15062, "trades": 3719, "taker_buy_base": 773017.9, "taker_buy_quote": 147059.4965 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.1875, "high": 0.1922, "low": 0.1872, "close": 0.1917, "volume": 679854.7, "close_time": 1752739199999, "quote_volume": 129238.08241, "trades": 1171, "taker_buy_base": 320220.0, "taker_buy_quote": 60899.77516 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.1918, "high": 0.193, "low": 0.1881, "close": 0.1893, "volume": 947343.6, "close_time": 1752753599999, "quote_volume": 180543.83237, "trades": 1502, "taker_buy_base": 429147.6, "taker_buy_quote": 82073.08486 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.1891, "high": 0.1906, "low": 0.1855, "close": 0.1875, "volume": 1677226.6, "close_time": 1752767999999, "quote_volume": 315632.90642, "trades": 2690, "taker_buy_base": 674381.4, "taker_buy_quote": 126929.70723 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.1875, "high": 0.1877, "low": 0.1816, "close": 0.1828, "volume": 1873365.4, "close_time": 1752782399999, "quote_volume": 346214.28082, "trades": 2254, "taker_buy_base": 914231.8, "taker_buy_quote": 168801.9352 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.1826, "high": 0.1872, "low": 0.1803, "close": 0.1845, "volume": 2483377.7, "close_time": 1752796799999, "quote_volume": 457497.55491, "trades": 2258, "taker_buy_base": 1229603.2, "taker_buy_quote": 226378.64504 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.1843, "high": 0.1911, "low": 0.1838, "close": 0.1897, "volume": 1740301.2, "close_time": 1752811199999, "quote_volume": 327781.77471, "trades": 1853, "taker_buy_base": 689292.3, "taker_buy_quote": 129640.14809 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.1897, "high": 0.1971, "low": 0.1891, "close": 0.1937, "volume": 3764211.4, "close_time": 1752825599999, "quote_volume": 729766.84331, "trades": 4363, "taker_buy_base": 2005647.7, "taker_buy_quote": 388478.36365 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.1938, "high": 0.1974, "low": 0.1878, "close": 0.1885, "volume": 3077013.8, "close_time": 1752839999999, "quote_volume": 588601.97592, "trades": 6135, "taker_buy_base": 1752479.1, "taker_buy_quote": 334999.05613 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.1886, "high": 0.1926, "low": 0.1764, "close": 0.1783, "volume": 4796717.3, "close_time": 1752854399999, "quote_volume": 884772.77994, "trades": 6392, "taker_buy_base": 2728196.7, "taker_buy_quote": 503661.85233 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.1783, "high": 0.1809, "low": 0.1762, "close": 0.1774, "volume": 3375744.9, "close_time": 1752868799999, "quote_volume": 603346.69022, "trades": 3722, "taker_buy_base": 1839519.1, "taker_buy_quote": 328878.33105 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.1774, "high": 0.1777, "low": 0.1717, "close": 0.1773, "volume": 2705304.8, "close_time": 1752883199999, "quote_volume": 475121.43196, "trades": 3168, "taker_buy_base": 1415609.0, "taker_buy_quote": 248721.51415 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.1772, "high": 0.1804, "low": 0.1732, "close": 0.1803, "volume": 1057875.2, "close_time": 1752897599999, "quote_volume": 187131.20282, "trades": 1652, "taker_buy_base": 500842.5, "taker_buy_quote": 88710.08125 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.1804, "high": 0.1825, "low": 0.1787, "close": 0.1796, "volume": 1103847.8, "close_time": 1752911999999, "quote_volume": 199597.81621, "trades": 2226, "taker_buy_base": 428910.4, "taker_buy_quote": 77512.14271 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.1791, "high": 0.1818, "low": 0.1774, "close": 0.1793, "volume": 1303184.1, "close_time": 1752926399999, "quote_volume": 234109.58992, "trades": 1904, "taker_buy_base": 596072.9, "taker_buy_quote": 107039.47261 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.1792, "high": 0.1815, "low": 0.1768, "close": 0.1798, "volume": 1459919.9, "close_time": 1752940799999, "quote_volume": 261279.27123, "trades": 1807, "taker_buy_base": 741001.4, "taker_buy_quote": 132666.58531 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.1798, "high": 0.1821, "low": 0.177, "close": 0.1813, "volume": 1816222.8, "close_time": 1752955199999, "quote_volume": 326635.61556, "trades": 1821, "taker_buy_base": 766113.9, "taker_buy_quote": 138002.01608 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.1813, "high": 0.1824, "low": 0.1786, "close": 0.1811, "volume": 1336146.8, "close_time": 1752969599999, "quote_volume": 241316.03213, "trades": 1242, "taker_buy_base": 650314.9, "taker_buy_quote": 117376.95103 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.181, "high": 0.1833, "low": 0.1798, "close": 0.1807, "volume": 1183981.2, "close_time": 1752983999999, "quote_volume": 214701.17347, "trades": 1375, "taker_buy_base": 589198.7, "taker_buy_quote": 106876.44205 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.1807, "high": 0.1819, "low": 0.1796, "close": 0.181, "volume": 1189916.3, "close_time": 1752998399999, "quote_volume": 215277.21447, "trades": 1051, "taker_buy_base": 569554.8, "taker_buy_quote": 103051.67911 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.1808, "high": 0.1838, "low": 0.1807, "close": 0.1836, "volume": 1949026.6, "close_time": 1753012799999, "quote_volume": 354945.30349, "trades": 1695, "taker_buy_base": 959626.7, "taker_buy_quote": 174814.62975 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.1837, "high": 0.1871, "low": 0.1824, "close": 0.187, "volume": 2690788.9, "close_time": 1753027199999, "quote_volume": 497105.44064, "trades": 2621, "taker_buy_base": 1269111.6, "taker_buy_quote": 234727.46934 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.187, "high": 0.194, "low": 0.1869, "close": 0.1899, "volume": 3837609.6, "close_time": 1753041599999, "quote_volume": 730757.04106, "trades": 5073, "taker_buy_base": 2017188.2, "taker_buy_quote": 384551.03124 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.1901, "high": 0.1923, "low": 0.1829, "close": 0.1863, "volume": 2470098.1, "close_time": 1753055999999, "quote_volume": 464161.29238, "trades": 3054, "taker_buy_base": 1136497.1, "taker_buy_quote": 214369.73287 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.1864, "high": 0.1937, "low": 0.1839, "close": 0.1936, "volume": 1376130.1, "close_time": 1753070399999, "quote_volume": 258979.49489, "trades": 2366, "taker_buy_base": 703071.4, "taker_buy_quote": 132311.14793 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.1936, "high": 0.1945, "low": 0.1904, "close": 0.1914, "volume": 1469742.2, "close_time": 1753084799999, "quote_volume": 283471.10868, "trades": 2336, "taker_buy_base": 664066.7, "taker_buy_quote": 128291.53706 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.1915, "high": 0.1959, "low": 0.1886, "close": 0.1935, "volume": 2191660.5, "close_time": 1753099199999, "quote_volume": 421333.05024, "trades": 3127, "taker_buy_base": 891986.4, "taker_buy_quote": 171688.43972 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.1934, "high": 0.2039, "low": 0.1907, "close": 0.2034, "volume": 4372967.0, "close_time": 1753113599999, "quote_volume": 857018.94569, "trades": 5155, "taker_buy_base": 2218505.9, "taker_buy_quote": 436667.6546 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.2037, "high": 0.2063, "low": 0.1939, "close": 0.1953, "volume": 5402228.1, "close_time": 1753127999999, "quote_volume": 1071654.88668, "trades": 6013, "taker_buy_base": 2323770.4, "taker_buy_quote": 461565.21608 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.1954, "high": 0.217, "low": 0.1942, "close": 0.2072, "volume": 8432930.5, "close_time": 1753142399999, "quote_volume": 1743312.74685, "trades": 10454, "taker_buy_base": 4541617.9, "taker_buy_quote": 937967.54153 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.2068, "high": 0.2068, "low": 0.197, "close": 0.201, "volume": 5461091.5, "close_time": 1753156799999, "quote_volume": 1101317.98504, "trades": 6310, "taker_buy_base": 2590075.4, "taker_buy_quote": 522945.87848 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.2006, "high": 0.2042, "low": 0.1925, "close": 0.1987, "volume": 5582113.9, "close_time": 1753171199999, "quote_volume": 1106426.43118, "trades": 5981, "taker_buy_base": 2470375.1, "taker_buy_quote": 490762.40883 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.1984, "high": 0.2007, "low": 0.1933, "close": 0.1987, "volume": 2631507.3, "close_time": 1753185599999, "quote_volume": 518268.98472, "trades": 4086, "taker_buy_base": 1298119.6, "taker_buy_quote": 255957.65564 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.1986, "high": 0.2051, "low": 0.1932, "close": 0.2014, "volume": 3892651.6, "close_time": 1753199999999, "quote_volume": 776341.82955, "trades": 6913, "taker_buy_base": 1805006.7, "taker_buy_quote": 360439.06127 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.2013, "high": 0.202, "low": 0.1945, "close": 0.1957, "volume": 2992012.2, "close_time": 1753214399999, "quote_volume": 594110.80504, "trades": 3467, "taker_buy_base": 1385147.1, "taker_buy_quote": 275041.5383 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.1951, "high": 0.2011, "low": 0.1951, "close": 0.1996, "volume": 1908089.2, "close_time": 1753228799999, "quote_volume": 379608.53813, "trades": 2434, "taker_buy_base": 811143.4, "taker_buy_quote": 161290.47714 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.1997, "high": 0.2076, "low": 0.198, "close": 0.2036, "volume": 3730994.4, "close_time": 1753243199999, "quote_volume": 754006.14689, "trades": 4332, "taker_buy_base": 1818232.9, "taker_buy_quote": 367824.41895 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.2036, "high": 0.2135, "low": 0.2033, "close": 0.2074, "volume": 6228692.0, "close_time": 1753257599999, "quote_volume": 1305109.30186, "trades": 8167, "taker_buy_base": 3606490.0, "taker_buy_quote": 756592.49312 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.2074, "high": 0.2078, "low": 0.1986, "close": 0.203, "volume": 5112706.7, "close_time": 1753271999999, "quote_volume": 1037444.30157, "trades": 8930, "taker_buy_base": 2724330.4, "taker_buy_quote": 552676.89767 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.2029, "high": 0.2154, "low": 0.1976, "close": 0.2154, "volume": 9465519.7, "close_time": 1753286399999, "quote_volume": 1956880.34891, "trades": 15656, "taker_buy_base": 5016169.9, "taker_buy_quote": 1039313.6006 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.2151, "high": 0.217, "low": 0.2033, "close": 0.2082, "volume": 7352639.3, "close_time": 1753300799999, "quote_volume": 1551134.41014, "trades": 17910, "taker_buy_base": 3745740.9, "taker_buy_quote": 791342.6787 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.2081, "high": 0.2092, "low": 0.1957, "close": 0.2023, "volume": 5764885.8, "close_time": 1753315199999, "quote_volume": 1163370.15449, "trades": 8537, "taker_buy_base": 3098985.1, "taker_buy_quote": 624944.2356 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.2024, "high": 0.2125, "low": 0.1999, "close": 0.2061, "volume": 5219980.2, "close_time": 1753329599999, "quote_volume": 1075863.35395, "trades": 8490, "taker_buy_base": 2558881.9, "taker_buy_quote": 526635.81634 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.206, "high": 0.2093, "low": 0.1843, "close": 0.1964, "volume": 8876876.4, "close_time": 1753343999999, "quote_volume": 1720018.34175, "trades": 22221, "taker_buy_base": 4399496.1, "taker_buy_quote": 851216.20868 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.1963, "high": 0.2264, "low": 0.196, "close": 0.2249, "volume": 18457829.7, "close_time": 1753358399999, "quote_volume": 3989100.93652, "trades": 23498, "taker_buy_base": 9394395.7, "taker_buy_quote": 2034806.79229 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.2246, "high": 0.286, "low": 0.2113, "close": 0.2445, "volume": 77186457.7, "close_time": 1753372799999, "quote_volume": 18706406.70326, "trades": 100025, "taker_buy_base": 37876533.9, "taker_buy_quote": 9191149.3245 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.2443, "high": 0.2693, "low": 0.2283, "close": 0.2405, "volume": 56715052.3, "close_time": 1753387199999, "quote_volume": 14048627.65554, "trades": 95850, "taker_buy_base": 27871697.1, "taker_buy_quote": 6913027.85216 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.2403, "high": 0.247, "low": 0.2312, "close": 0.2328, "volume": 13238152.2, "close_time": 1753401599999, "quote_volume": 3162141.41405, "trades": 34528, "taker_buy_base": 5525284.8, "taker_buy_quote": 1324205.83037 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.2326, "high": 0.2386, "low": 0.2139, "close": 0.2181, "volume": 15523981.6, "close_time": 1753415999999, "quote_volume": 3538144.74008, "trades": 42418, "taker_buy_base": 6998106.9, "taker_buy_quote": 1599033.01885 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.2181, "high": 0.2207, "low": 0.2075, "close": 0.2118, "volume": 10166639.3, "close_time": 1753430399999, "quote_volume": 2161306.17654, "trades": 28414, "taker_buy_base": 4513466.3, "taker_buy_quote": 958658.44385 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.2117, "high": 0.231, "low": 0.2117, "close": 0.2178, "volume": 9084267.8, "close_time": 1753444799999, "quote_volume": 1964519.242, "trades": 11881, "taker_buy_base": 4749502.9, "taker_buy_quote": 1028774.1425 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.2177, "high": 0.2207, "low": 0.2099, "close": 0.2164, "volume": 5294744.4, "close_time": 1753459199999, "quote_volume": 1141662.40871, "trades": 7720, "taker_buy_base": 2725042.7, "taker_buy_quote": 587577.05581 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.2164, "high": 0.2369, "low": 0.2153, "close": 0.2306, "volume": 8932082.3, "close_time": 1753473599999, "quote_volume": 2035813.49335, "trades": 12282, "taker_buy_base": 4702472.5, "taker_buy_quote": 1071962.10712 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.2306, "high": 0.2407, "low": 0.2294, "close": 0.2369, "volume": 2600059.7, "close_time": 1753487999999, "quote_volume": 615426.07204, "trades": 6393, "taker_buy_base": 1104562.5, "taker_buy_quote": 261380.97918 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.237, "high": 0.2447, "low": 0.2353, "close": 0.2386, "volume": 3740367.9, "close_time": 1753502399999, "quote_volume": 892296.7037, "trades": 5695, "taker_buy_base": 1811734.2, "taker_buy_quote": 432667.21396 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.2386, "high": 0.2445, "low": 0.2308, "close": 0.2354, "volume": 3367422.0, "close_time": 1753516799999, "quote_volume": 797126.60801, "trades": 7466, "taker_buy_base": 1735511.3, "taker_buy_quote": 411164.59413 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.2355, "high": 0.2383, "low": 0.2252, "close": 0.227, "volume": 4499754.2, "close_time": 1753531199999, "quote_volume": 1040665.11178, "trades": 6661, "taker_buy_base": 2363755.7, "taker_buy_quote": 547200.36621 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.2271, "high": 0.2294, "low": 0.2244, "close": 0.2288, "volume": 1897743.5, "close_time": 1753545599999, "quote_volume": 431259.14473, "trades": 2588, "taker_buy_base": 949944.2, "taker_buy_quote": 216064.66992 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.229, "high": 0.2332, "low": 0.2249, "close": 0.23, "volume": 1890542.9, "close_time": 1753559999999, "quote_volume": 433501.43175, "trades": 2439, "taker_buy_base": 831314.7, "taker_buy_quote": 190650.16656 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.23, "high": 0.2318, "low": 0.2273, "close": 0.2282, "volume": 1262552.5, "close_time": 1753574399999, "quote_volume": 289716.30971, "trades": 2476, "taker_buy_base": 524396.0, "taker_buy_quote": 120440.26856 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.2283, "high": 0.23, "low": 0.2228, "close": 0.2232, "volume": 1465521.5, "close_time": 1753588799999, "quote_volume": 330570.01546, "trades": 2026, "taker_buy_base": 543334.4, "taker_buy_quote": 122619.35892 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.2233, "high": 0.2249, "low": 0.2182, "close": 0.2184, "volume": 1701743.7, "close_time": 1753603199999, "quote_volume": 378328.24121, "trades": 2559, "taker_buy_base": 665125.7, "taker_buy_quote": 148224.6808 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.2184, "high": 0.2229, "low": 0.2171, "close": 0.2173, "volume": 3207251.5, "close_time": 1753617599999, "quote_volume": 705139.64879, "trades": 3563, "taker_buy_base": 1420689.2, "taker_buy_quote": 312494.98595 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.2173, "high": 0.2215, "low": 0.2162, "close": 0.2186, "volume": 2607656.5, "close_time": 1753631999999, "quote_volume": 570157.74553, "trades": 2828, "taker_buy_base": 1155287.7, "taker_buy_quote": 252821.80081 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.2188, "high": 0.2253, "low": 0.2187, "close": 0.2208, "volume": 1874442.5, "close_time": 1753646399999, "quote_volume": 415921.9877, "trades": 4309, "taker_buy_base": 928346.8, "taker_buy_quote": 206020.04398 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.2211, "high": 0.2247, "low": 0.219, "close": 0.2215, "volume": 922828.8, "close_time": 1753660799999, "quote_volume": 204517.14228, "trades": 2406, "taker_buy_base": 426347.3, "taker_buy_quote": 94517.4436 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.2213, "high": 0.224, "low": 0.2176, "close": 0.2213, "volume": 2031184.9, "close_time": 1753675199999, "quote_volume": 449406.38227, "trades": 5998, "taker_buy_base": 960277.7, "taker_buy_quote": 212494.50002 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.2213, "high": 0.2231, "low": 0.2169, "close": 0.2203, "volume": 2054172.0, "close_time": 1753689599999, "quote_volume": 451670.90206, "trades": 6357, "taker_buy_base": 935978.4, "taker_buy_quote": 205896.9212 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.2202, "high": 0.2252, "low": 0.2178, "close": 0.2224, "volume": 2848221.7, "close_time": 1753703999999, "quote_volume": 630873.49172, "trades": 6946, "taker_buy_base": 1346330.7, "taker_buy_quote": 298441.87367 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.2222, "high": 0.2222, "low": 0.2108, "close": 0.2131, "volume": 2249470.7, "close_time": 1753718399999, "quote_volume": 485796.05934, "trades": 6133, "taker_buy_base": 888735.0, "taker_buy_quote": 192155.83719 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.2133, "high": 0.2134, "low": 0.206, "close": 0.2074, "volume": 1770162.0, "close_time": 1753732799999, "quote_volume": 371047.9903, "trades": 4027, "taker_buy_base": 662384.0, "taker_buy_quote": 138864.69051 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.2075, "high": 0.2079, "low": 0.2, "close": 0.2008, "volume": 1758336.6, "close_time": 1753747199999, "quote_volume": 357322.36043, "trades": 3566, "taker_buy_base": 581520.6, "taker_buy_quote": 118243.79714 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.2011, "high": 0.2038, "low": 0.1958, "close": 0.2005, "volume": 2380409.8, "close_time": 1753761599999, "quote_volume": 474387.08526, "trades": 5224, "taker_buy_base": 1161206.4, "taker_buy_quote": 231339.88121 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.2003, "high": 0.2029, "low": 0.1988, "close": 0.2024, "volume": 1548435.5, "close_time": 1753775999999, "quote_volume": 311164.50562, "trades": 4245, "taker_buy_base": 696684.7, "taker_buy_quote": 140135.55553 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.2024, "high": 0.2076, "low": 0.2003, "close": 0.2019, "volume": 3611661.3, "close_time": 1753790399999, "quote_volume": 735708.67523, "trades": 8582, "taker_buy_base": 2097108.6, "taker_buy_quote": 427572.96833 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.2019, "high": 0.2045, "low": 0.1931, "close": 0.1946, "volume": 2521400.7, "close_time": 1753804799999, "quote_volume": 497547.62315, "trades": 5103, "taker_buy_base": 1052607.2, "taker_buy_quote": 207909.68526 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.1948, "high": 0.2018, "low": 0.194, "close": 0.1956, "volume": 2023798.2, "close_time": 1753819199999, "quote_volume": 400106.7336, "trades": 4755, "taker_buy_base": 938157.3, "taker_buy_quote": 185423.9302 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.1956, "high": 0.1986, "low": 0.1923, "close": 0.1952, "volume": 2164861.9, "close_time": 1753833599999, "quote_volume": 421516.16051, "trades": 5526, "taker_buy_base": 1035552.8, "taker_buy_quote": 201784.27963 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.1951, "high": 0.1976, "low": 0.1916, "close": 0.1924, "volume": 1635237.8, "close_time": 1753847999999, "quote_volume": 318198.29325, "trades": 2997, "taker_buy_base": 633426.7, "taker_buy_quote": 123420.4162 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.1924, "high": 0.1947, "low": 0.1897, "close": 0.1925, "volume": 1660711.8, "close_time": 1753862399999, "quote_volume": 318725.00796, "trades": 1930, "taker_buy_base": 678589.7, "taker_buy_quote": 130468.36992 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.1925, "high": 0.1936, "low": 0.1848, "close": 0.1859, "volume": 2112328.1, "close_time": 1753876799999, "quote_volume": 399789.61714, "trades": 2501, "taker_buy_base": 856289.4, "taker_buy_quote": 161927.30446 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.1859, "high": 0.1915, "low": 0.1838, "close": 0.1892, "volume": 1935076.4, "close_time": 1753891199999, "quote_volume": 362140.30374, "trades": 2270, "taker_buy_base": 865121.2, "taker_buy_quote": 161828.83884 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.1894, "high": 0.1928, "low": 0.1808, "close": 0.1895, "volume": 1324615.8, "close_time": 1753905599999, "quote_volume": 248497.79442, "trades": 1829, "taker_buy_base": 616173.6, "taker_buy_quote": 115796.44498 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.1895, "high": 0.1916, "low": 0.1851, "close": 0.1882, "volume": 776226.1, "close_time": 1753919999999, "quote_volume": 145787.02136, "trades": 1217, "taker_buy_base": 387296.9, "taker_buy_quote": 72676.28198 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.1883, "high": 0.192, "low": 0.1877, "close": 0.1911, "volume": 1171555.3, "close_time": 1753934399999, "quote_volume": 223481.1535, "trades": 1498, "taker_buy_base": 552038.4, "taker_buy_quote": 105357.56624 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.1911, "high": 0.1931, "low": 0.1905, "close": 0.1926, "volume": 1264525.3, "close_time": 1753948799999, "quote_volume": 242905.51758, "trades": 1601, "taker_buy_base": 628329.5, "taker_buy_quote": 120747.8005 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.1922, "high": 0.1945, "low": 0.1889, "close": 0.1892, "volume": 983892.3, "close_time": 1753963199999, "quote_volume": 189286.2571, "trades": 1584, "taker_buy_base": 442350.7, "taker_buy_quote": 85279.68531 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.1893, "high": 0.1897, "low": 0.1821, "close": 0.1848, "volume": 2035753.1, "close_time": 1753977599999, "quote_volume": 377279.99315, "trades": 2641, "taker_buy_base": 905221.5, "taker_buy_quote": 167703.58636 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.185, "high": 0.1881, "low": 0.1817, "close": 0.183, "volume": 1387565.5, "close_time": 1753991999999, "quote_volume": 256281.06046, "trades": 2447, "taker_buy_base": 638652.6, "taker_buy_quote": 117940.08931 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.1828, "high": 0.1833, "low": 0.1755, "close": 0.1764, "volume": 2297672.7, "close_time": 1754006399999, "quote_volume": 413234.72798, "trades": 2710, "taker_buy_base": 779976.2, "taker_buy_quote": 140397.26648 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.1764, "high": 0.1803, "low": 0.1718, "close": 0.1784, "volume": 2485666.0, "close_time": 1754020799999, "quote_volume": 438963.54204, "trades": 2733, "taker_buy_base": 1320000.8, "taker_buy_quote": 233198.21149 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.1784, "high": 0.1784, "low": 0.1738, "close": 0.1745, "volume": 2505641.8, "close_time": 1754035199999, "quote_volume": 441029.03493, "trades": 2619, "taker_buy_base": 1256621.2, "taker_buy_quote": 221257.57951 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.1743, "high": 0.1743, "low": 0.1697, "close": 0.1719, "volume": 2361846.4, "close_time": 1754049599999, "quote_volume": 406391.20474, "trades": 4498, "taker_buy_base": 1081641.1, "taker_buy_quote": 186186.86797 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.1719, "high": 0.1747, "low": 0.1674, "close": 0.1735, "volume": 1395231.3, "close_time": 1754063999999, "quote_volume": 239682.62253, "trades": 1916, "taker_buy_base": 760968.4, "taker_buy_quote": 130619.26786 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.1734, "high": 0.1749, "low": 0.1705, "close": 0.1745, "volume": 1116435.6, "close_time": 1754078399999, "quote_volume": 192814.876, "trades": 1441, "taker_buy_base": 502512.3, "taker_buy_quote": 86737.77486 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.1743, "high": 0.1756, "low": 0.1663, "close": 0.1718, "volume": 2551200.3, "close_time": 1754092799999, "quote_volume": 437261.83558, "trades": 2855, "taker_buy_base": 1353623.9, "taker_buy_quote": 232570.72911 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.1717, "high": 0.1738, "low": 0.1716, "close": 0.172, "volume": 749470.3, "close_time": 1754107199999, "quote_volume": 129424.08734, "trades": 1184, "taker_buy_base": 399507.9, "taker_buy_quote": 69035.73431 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.1722, "high": 0.1735, "low": 0.1662, "close": 0.171, "volume": 2217415.6, "close_time": 1754121599999, "quote_volume": 376186.42377, "trades": 2763, "taker_buy_base": 889645.5, "taker_buy_quote": 150837.47626 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.171, "high": 0.1712, "low": 0.1655, "close": 0.1688, "volume": 1541175.4, "close_time": 1754135999999, "quote_volume": 258256.88971, "trades": 2122, "taker_buy_base": 609024.5, "taker_buy_quote": 102051.3985 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.1688, "high": 0.1702, "low": 0.1669, "close": 0.1679, "volume": 1083310.5, "close_time": 1754150399999, "quote_volume": 182359.85443, "trades": 2119, "taker_buy_base": 593890.4, "taker_buy_quote": 99989.72072 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.1677, "high": 0.1706, "low": 0.1654, "close": 0.1686, "volume": 1994916.0, "close_time": 1754164799999, "quote_volume": 334531.40882, "trades": 4189, "taker_buy_base": 976903.6, "taker_buy_quote": 163877.2279 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.1684, "high": 0.172, "low": 0.168, "close": 0.1707, "volume": 1247401.3, "close_time": 1754179199999, "quote_volume": 211797.77816, "trades": 2630, "taker_buy_base": 695329.0, "taker_buy_quote": 118072.02921 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1706, "high": 0.1738, "low": 0.1686, "close": 0.1727, "volume": 972900.3, "close_time": 1754193599999, "quote_volume": 167200.9093, "trades": 1254, "taker_buy_base": 495388.6, "taker_buy_quote": 85140.21748 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.173, "high": 0.1745, "low": 0.1709, "close": 0.174, "volume": 940306.3, "close_time": 1754207999999, "quote_volume": 162296.51029, "trades": 1557, "taker_buy_base": 471719.6, "taker_buy_quote": 81461.5881 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.1739, "high": 0.1759, "low": 0.1729, "close": 0.1745, "volume": 1166893.0, "close_time": 1754222399999, "quote_volume": 203195.91951, "trades": 2527, "taker_buy_base": 555358.5, "taker_buy_quote": 96819.54383 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.1744, "high": 0.1748, "low": 0.1714, "close": 0.1723, "volume": 1001071.8, "close_time": 1754236799999, "quote_volume": 173233.5417, "trades": 2033, "taker_buy_base": 369052.1, "taker_buy_quote": 63878.58391 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.1723, "high": 0.1728, "low": 0.1706, "close": 0.1715, "volume": 718409.7, "close_time": 1754251199999, "quote_volume": 123215.40363, "trades": 1224, "taker_buy_base": 276664.8, "taker_buy_quote": 47492.11234 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.1714, "high": 0.1732, "low": 0.1709, "close": 0.172, "volume": 539726.2, "close_time": 1754265599999, "quote_volume": 92815.639, "trades": 717, "taker_buy_base": 255945.5, "taker_buy_quote": 44044.59142 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.1718, "high": 0.1747, "low": 0.1709, "close": 0.1721, "volume": 898544.2, "close_time": 1754279999999, "quote_volume": 155051.85969, "trades": 1083, "taker_buy_base": 435700.5, "taker_buy_quote": 75189.08705 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.1721, "high": 0.1746, "low": 0.1707, "close": 0.1738, "volume": 1339029.4, "close_time": 1754294399999, "quote_volume": 231020.77366, "trades": 1405, "taker_buy_base": 661814.0, "taker_buy_quote": 114220.89486 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.174, "high": 0.1748, "low": 0.1718, "close": 0.1727, "volume": 971374.7, "close_time": 1754308799999, "quote_volume": 168235.74881, "trades": 1471, "taker_buy_base": 401199.2, "taker_buy_quote": 69450.83339 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.1728, "high": 0.1771, "low": 0.1722, "close": 0.1737, "volume": 1690523.9, "close_time": 1754323199999, "quote_volume": 295012.35182, "trades": 1909, "taker_buy_base": 690371.9, "taker_buy_quote": 120422.20815 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.1737, "high": 0.2079, "low": 0.1737, "close": 0.1952, "volume": 25884897.3, "close_time": 1754337599999, "quote_volume": 5051278.36596, "trades": 31561, "taker_buy_base": 13380499.0, "taker_buy_quote": 2607291.51905 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.1951, "high": 0.2185, "low": 0.1943, "close": 0.2097, "volume": 16305838.3, "close_time": 1754351999999, "quote_volume": 3391824.66087, "trades": 21673, "taker_buy_base": 8270618.4, "taker_buy_quote": 1720230.72127 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.2098, "high": 0.217, "low": 0.198, "close": 0.203, "volume": 12060433.1, "close_time": 1754366399999, "quote_volume": 2509865.88157, "trades": 19784, "taker_buy_base": 5803567.7, "taker_buy_quote": 1208055.80056 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.2029, "high": 0.2116, "low": 0.1956, "close": 0.1972, "volume": 8497806.7, "close_time": 1754380799999, "quote_volume": 1728700.91433, "trades": 14629, "taker_buy_base": 3902085.0, "taker_buy_quote": 795651.78549 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.1973, "high": 0.2045, "low": 0.1944, "close": 0.1964, "volume": 7350366.2, "close_time": 1754395199999, "quote_volume": 1465450.09034, "trades": 15670, "taker_buy_base": 4030851.8, "taker_buy_quote": 804784.17945 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.1964, "high": 0.1968, "low": 0.1853, "close": 0.1859, "volume": 5726384.1, "close_time": 1754409599999, "quote_volume": 1095316.73849, "trades": 10885, "taker_buy_base": 2806376.4, "taker_buy_quote": 537061.8586 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.1859, "high": 0.1873, "low": 0.1831, "close": 0.1858, "volume": 2807236.6, "close_time": 1754423999999, "quote_volume": 519896.42671, "trades": 3752, "taker_buy_base": 1420363.7, "taker_buy_quote": 263243.82591 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.1858, "high": 0.1868, "low": 0.1825, "close": 0.1856, "volume": 1234701.2, "close_time": 1754438399999, "quote_volume": 228416.38058, "trades": 1638, "taker_buy_base": 546190.9, "taker_buy_quote": 101105.58427 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.1849, "high": 0.1852, "low": 0.1801, "close": 0.1823, "volume": 2031812.6, "close_time": 1754452799999, "quote_volume": 370499.46886, "trades": 2148, "taker_buy_base": 883908.8, "taker_buy_quote": 161268.04711 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.1822, "high": 0.1886, "low": 0.1807, "close": 0.1886, "volume": 2218857.9, "close_time": 1754467199999, "quote_volume": 408354.51219, "trades": 2765, "taker_buy_base": 1033872.5, "taker_buy_quote": 190361.82877 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.1886, "high": 0.1956, "low": 0.1855, "close": 0.1927, "volume": 3529628.8, "close_time": 1754481599999, "quote_volume": 673700.5471, "trades": 4066, "taker_buy_base": 1737472.4, "taker_buy_quote": 331595.16905 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.1925, "high": 0.1933, "low": 0.1877, "close": 0.1922, "volume": 2292532.5, "close_time": 1754495999999, "quote_volume": 435581.70441, "trades": 3777, "taker_buy_base": 1107536.4, "taker_buy_quote": 210602.32293 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.1922, "high": 0.1929, "low": 0.188, "close": 0.1892, "volume": 1206322.4, "close_time": 1754510399999, "quote_volume": 228875.92691, "trades": 2732, "taker_buy_base": 555394.6, "taker_buy_quote": 105392.07301 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.1893, "high": 0.1898, "low": 0.1849, "close": 0.1862, "volume": 1165974.0, "close_time": 1754524799999, "quote_volume": 217526.21039, "trades": 1844, "taker_buy_base": 465818.1, "taker_buy_quote": 87016.52716 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.1863, "high": 0.1905, "low": 0.185, "close": 0.1897, "volume": 2036353.2, "close_time": 1754539199999, "quote_volume": 382143.85356, "trades": 3625, "taker_buy_base": 996642.7, "taker_buy_quote": 187136.84986 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.1894, "high": 0.1898, "low": 0.1851, "close": 0.1878, "volume": 1897454.8, "close_time": 1754553599999, "quote_volume": 355425.81918, "trades": 2657, "taker_buy_base": 934702.1, "taker_buy_quote": 175279.64467 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.1878, "high": 0.1953, "low": 0.1873, "close": 0.1948, "volume": 2511686.1, "close_time": 1754567999999, "quote_volume": 481654.17893, "trades": 3421, "taker_buy_base": 1373163.1, "taker_buy_quote": 263225.48252 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.1947, "high": 0.1949, "low": 0.1906, "close": 0.1916, "volume": 1603573.5, "close_time": 1754582399999, "quote_volume": 308177.13686, "trades": 1775, "taker_buy_base": 734952.9, "taker_buy_quote": 141243.00121 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.1915, "high": 0.1935, "low": 0.1884, "close": 0.1927, "volume": 1906513.0, "close_time": 1754596799999, "quote_volume": 364168.6461, "trades": 1973, "taker_buy_base": 1027174.6, "taker_buy_quote": 196310.42764 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.1929, "high": 0.1972, "low": 0.1921, "close": 0.1948, "volume": 1818118.5, "close_time": 1754611199999, "quote_volume": 354081.17822, "trades": 2330, "taker_buy_base": 1075645.1, "taker_buy_quote": 209640.06163 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.1949, "high": 0.1971, "low": 0.1919, "close": 0.1926, "volume": 1985576.9, "close_time": 1754625599999, "quote_volume": 384225.03507, "trades": 2543, "taker_buy_base": 933449.8, "taker_buy_quote": 180544.8307 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.1926, "high": 0.1934, "low": 0.1911, "close": 0.1916, "volume": 1829254.0, "close_time": 1754639999999, "quote_volume": 351671.073, "trades": 1997, "taker_buy_base": 848508.6, "taker_buy_quote": 163159.96915 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.1917, "high": 0.1943, "low": 0.19, "close": 0.1935, "volume": 1620957.8, "close_time": 1754654399999, "quote_volume": 311667.41965, "trades": 1899, "taker_buy_base": 733636.6, "taker_buy_quote": 141098.89887 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.1935, "high": 0.1959, "low": 0.1881, "close": 0.1907, "volume": 2155740.4, "close_time": 1754668799999, "quote_volume": 413011.01496, "trades": 2164, "taker_buy_base": 1014489.0, "taker_buy_quote": 194692.46178 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.1906, "high": 0.1965, "low": 0.1905, "close": 0.196, "volume": 1453394.6, "close_time": 1754683199999, "quote_volume": 282104.22485, "trades": 1645, "taker_buy_base": 657532.6, "taker_buy_quote": 127607.84935 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.1962, "high": 0.198, "low": 0.1949, "close": 0.1972, "volume": 879830.1, "close_time": 1754697599999, "quote_volume": 173086.2157, "trades": 1011, "taker_buy_base": 442526.9, "taker_buy_quote": 87052.08102 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.1972, "high": 0.1985, "low": 0.1943, "close": 0.1946, "volume": 1062783.8, "close_time": 1754711999999, "quote_volume": 208215.74262, "trades": 1208, "taker_buy_base": 389352.6, "taker_buy_quote": 76280.05061 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.1945, "high": 0.2029, "low": 0.1944, "close": 0.2017, "volume": 1853604.9, "close_time": 1754726399999, "quote_volume": 370177.49582, "trades": 2589, "taker_buy_base": 889790.4, "taker_buy_quote": 177726.76302 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.2016, "high": 0.2026, "low": 0.2004, "close": 0.2013, "volume": 844131.8, "close_time": 1754740799999, "quote_volume": 170140.398, "trades": 1241, "taker_buy_base": 421566.2, "taker_buy_quote": 85005.48266 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.2015, "high": 0.2084, "low": 0.1986, "close": 0.2073, "volume": 3498843.1, "close_time": 1754755199999, "quote_volume": 709875.57055, "trades": 3454, "taker_buy_base": 2003710.2, "taker_buy_quote": 407027.15164 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.2073, "high": 0.2079, "low": 0.2012, "close": 0.2014, "volume": 2143412.9, "close_time": 1754769599999, "quote_volume": 436863.4651, "trades": 3526, "taker_buy_base": 949379.5, "taker_buy_quote": 193594.64528 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.2014, "high": 0.2039, "low": 0.1991, "close": 0.1998, "volume": 1489229.8, "close_time": 1754783999999, "quote_volume": 300151.45722, "trades": 1850, "taker_buy_base": 829268.0, "taker_buy_quote": 167364.5909 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.1997, "high": 0.2061, "low": 0.1988, "close": 0.2054, "volume": 2570525.0, "close_time": 1754798399999, "quote_volume": 521057.65853, "trades": 3783, "taker_buy_base": 1423650.1, "taker_buy_quote": 289145.09719 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.2053, "high": 0.2064, "low": 0.1974, "close": 0.1981, "volume": 2083016.5, "close_time": 1754812799999, "quote_volume": 420512.00527, "trades": 3697, "taker_buy_base": 1014959.0, "taker_buy_quote": 204986.64336 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.1979, "high": 0.2007, "low": 0.1948, "close": 0.1952, "volume": 1794831.7, "close_time": 1754827199999, "quote_volume": 354508.0529, "trades": 2750, "taker_buy_base": 901416.3, "taker_buy_quote": 178017.45419 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.1951, "high": 0.1994, "low": 0.1938, "close": 0.1953, "volume": 2246998.7, "close_time": 1754841599999, "quote_volume": 442293.98752, "trades": 2526, "taker_buy_base": 1337392.1, "taker_buy_quote": 263293.90159 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.1952, "high": 0.1977, "low": 0.1936, "close": 0.1937, "volume": 3135630.4, "close_time": 1754855999999, "quote_volume": 612970.81983, "trades": 5114, "taker_buy_base": 1664483.7, "taker_buy_quote": 325471.76709 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.1936, "high": 0.1946, "low": 0.1883, "close": 0.1916, "volume": 3662119.4, "close_time": 1754870399999, "quote_volume": 700027.88085, "trades": 5276, "taker_buy_base": 1967281.5, "taker_buy_quote": 376066.25128 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.1916, "high": 0.1985, "low": 0.1907, "close": 0.1974, "volume": 3011248.9, "close_time": 1754884799999, "quote_volume": 586115.03877, "trades": 3858, "taker_buy_base": 1271794.6, "taker_buy_quote": 248028.31415 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.1976, "high": 0.1996, "low": 0.1917, "close": 0.1922, "volume": 1557622.0, "close_time": 1754899199999, "quote_volume": 305048.88942, "trades": 2618, "taker_buy_base": 710668.7, "taker_buy_quote": 139230.37836 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.1923, "high": 0.1945, "low": 0.1851, "close": 0.1858, "volume": 2990074.9, "close_time": 1754913599999, "quote_volume": 568535.00669, "trades": 3189, "taker_buy_base": 1095481.5, "taker_buy_quote": 208857.55206 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.1856, "high": 0.1891, "low": 0.1842, "close": 0.1872, "volume": 2677706.9, "close_time": 1754927999999, "quote_volume": 500153.23971, "trades": 3418, "taker_buy_base": 1397614.5, "taker_buy_quote": 261055.67072 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.1873, "high": 0.1906, "low": 0.1847, "close": 0.1868, "volume": 1686101.6, "close_time": 1754942399999, "quote_volume": 316601.33239, "trades": 2543, "taker_buy_base": 823788.7, "taker_buy_quote": 154770.623 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.1868, "high": 0.1868, "low": 0.1806, "close": 0.1829, "volume": 1643964.3, "close_time": 1754956799999, "quote_volume": 302217.43885, "trades": 2133, "taker_buy_base": 819459.2, "taker_buy_quote": 150621.8599 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1828, "high": 0.1867, "low": 0.1821, "close": 0.184, "volume": 1241684.1, "close_time": 1754971199999, "quote_volume": 229320.72318, "trades": 1987, "taker_buy_base": 647828.8, "taker_buy_quote": 119607.38526 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.184, "high": 0.1862, "low": 0.1809, "close": 0.1855, "volume": 1167495.9, "close_time": 1754985599999, "quote_volume": 214484.02607, "trades": 1606, "taker_buy_base": 593710.4, "taker_buy_quote": 109094.25111 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.1855, "high": 0.1886, "low": 0.1809, "close": 0.1882, "volume": 2605793.6, "close_time": 1754999999999, "quote_volume": 479971.40378, "trades": 2905, "taker_buy_base": 1417036.0, "taker_buy_quote": 261350.67619 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.1881, "high": 0.1956, "low": 0.1862, "close": 0.1955, "volume": 4154317.9, "close_time": 1755014399999, "quote_volume": 794261.28345, "trades": 4797, "taker_buy_base": 2246329.8, "taker_buy_quote": 429693.57392 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.1953, "high": 0.2032, "low": 0.195, "close": 0.1971, "volume": 5567580.8, "close_time": 1755028799999, "quote_volume": 1105300.01898, "trades": 6582, "taker_buy_base": 2793575.8, "taker_buy_quote": 555477.60469 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.1972, "high": 0.1986, "low": 0.194, "close": 0.1944, "volume": 1491022.9, "close_time": 1755043199999, "quote_volume": 292232.95773, "trades": 1791, "taker_buy_base": 471022.9, "taker_buy_quote": 92402.49022 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1945, "high": 0.1975, "low": 0.1929, "close": 0.1966, "volume": 1086223.1, "close_time": 1755057599999, "quote_volume": 212111.62207, "trades": 1686, "taker_buy_base": 541513.4, "taker_buy_quote": 105836.26048 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.1965, "high": 0.1981, "low": 0.1945, "close": 0.1967, "volume": 1678414.7, "close_time": 1755071999999, "quote_volume": 329156.70413, "trades": 2439, "taker_buy_base": 690482.0, "taker_buy_quote": 135564.21424 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.1966, "high": 0.2002, "low": 0.1966, "close": 0.199, "volume": 1511437.4, "close_time": 1755086399999, "quote_volume": 300343.9176, "trades": 2148, "taker_buy_base": 742579.7, "taker_buy_quote": 147591.38679 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.1992, "high": 0.2035, "low": 0.198, "close": 0.2017, "volume": 3008445.1, "close_time": 1755100799999, "quote_volume": 603349.49262, "trades": 4680, "taker_buy_base": 1607535.3, "taker_buy_quote": 322572.42264 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.2017, "high": 0.2081, "low": 0.1997, "close": 0.2039, "volume": 6210892.2, "close_time": 1755115199999, "quote_volume": 1271298.12604, "trades": 10058, "taker_buy_base": 3168335.8, "taker_buy_quote": 648517.13409 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.204, "high": 0.207, "low": 0.2035, "close": 0.2052, "volume": 2002797.2, "close_time": 1755129599999, "quote_volume": 410684.72964, "trades": 4308, "taker_buy_base": 1071365.7, "taker_buy_quote": 219812.2016 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.2053, "high": 0.2058, "low": 0.2015, "close": 0.2034, "volume": 2189438.1, "close_time": 1755143999999, "quote_volume": 446128.04333, "trades": 3266, "taker_buy_base": 1184554.4, "taker_buy_quote": 241460.47599 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.2036, "high": 0.2037, "low": 0.1948, "close": 0.1963, "volume": 3435938.1, "close_time": 1755158399999, "quote_volume": 683141.88757, "trades": 5216, "taker_buy_base": 1959848.6, "taker_buy_quote": 388876.36314 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.1963, "high": 0.1963, "low": 0.1905, "close": 0.1927, "volume": 1987773.6, "close_time": 1755172799999, "quote_volume": 384404.90915, "trades": 2622, "taker_buy_base": 1103061.4, "taker_buy_quote": 213370.04474 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.1926, "high": 0.1944, "low": 0.1795, "close": 0.1861, "volume": 5423457.9, "close_time": 1755187199999, "quote_volume": 1014916.94879, "trades": 8594, "taker_buy_base": 2306573.1, "taker_buy_quote": 432072.54841 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.186, "high": 0.186, "low": 0.1795, "close": 0.1819, "volume": 1733139.3, "close_time": 1755201599999, "quote_volume": 316344.27959, "trades": 3852, "taker_buy_base": 726532.3, "taker_buy_quote": 132613.64799 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.1819, "high": 0.1829, "low": 0.1778, "close": 0.1823, "volume": 1073367.0, "close_time": 1755215999999, "quote_volume": 193948.80805, "trades": 3038, "taker_buy_base": 590331.0, "taker_buy_quote": 106698.80563 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1823, "high": 0.1856, "low": 0.1802, "close": 0.1843, "volume": 715776.4, "close_time": 1755230399999, "quote_volume": 130564.85209, "trades": 2757, "taker_buy_base": 411597.5, "taker_buy_quote": 75091.13966 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.1842, "high": 0.189, "low": 0.183, "close": 0.1874, "volume": 1350685.2, "close_time": 1755244799999, "quote_volume": 252132.95044, "trades": 3239, "taker_buy_base": 593487.0, "taker_buy_quote": 110776.03936 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.1875, "high": 0.1876, "low": 0.1839, "close": 0.1866, "volume": 1637536.4, "close_time": 1755259199999, "quote_volume": 304829.52118, "trades": 3112, "taker_buy_base": 724508.1, "taker_buy_quote": 134882.06958 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.1866, "high": 0.1887, "low": 0.178, "close": 0.1793, "volume": 2388790.6, "close_time": 1755273599999, "quote_volume": 438845.84233, "trades": 6434, "taker_buy_base": 969965.2, "taker_buy_quote": 178104.77111 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.1792, "high": 0.1829, "low": 0.1774, "close": 0.1798, "volume": 1567210.0, "close_time": 1755287999999, "quote_volume": 282790.55964, "trades": 3507, "taker_buy_base": 734870.4, "taker_buy_quote": 132552.7055 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.1797, "high": 0.1849, "low": 0.1795, "close": 0.1831, "volume": 781969.0, "close_time": 1755302399999, "quote_volume": 142549.21371, "trades": 1737, "taker_buy_base": 504730.0, "taker_buy_quote": 92006.12135 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.183, "high": 0.1863, "low": 0.1828, "close": 0.1853, "volume": 622155.3, "close_time": 1755316799999, "quote_volume": 115216.63402, "trades": 1337, "taker_buy_base": 325848.6, "taker_buy_quote": 60342.29884 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.1855, "high": 0.1858, "low": 0.1835, "close": 0.185, "volume": 1285527.1, "close_time": 1755331199999, "quote_volume": 237300.93549, "trades": 2025, "taker_buy_base": 600851.0, "taker_buy_quote": 110996.25807 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.1849, "high": 0.1853, "low": 0.1825, "close": 0.1832, "volume": 1000983.2, "close_time": 1755345599999, "quote_volume": 184364.18429, "trades": 1644, "taker_buy_base": 553662.5, "taker_buy_quote": 102012.68417 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.1831, "high": 0.187, "low": 0.1829, "close": 0.1862, "volume": 735537.1, "close_time": 1755359999999, "quote_volume": 135779.08217, "trades": 1588, "taker_buy_base": 404592.7, "taker_buy_quote": 74739.76295 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.1863, "high": 0.1872, "low": 0.1848, "close": 0.1855, "volume": 552897.6, "close_time": 1755374399999, "quote_volume": 102734.6809, "trades": 1247, "taker_buy_base": 247470.3, "taker_buy_quote": 46002.1846 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.1855, "high": 0.1877, "low": 0.1852, "close": 0.1868, "volume": 297739.9, "close_time": 1755388799999, "quote_volume": 55482.06168, "trades": 811, "taker_buy_base": 165111.7, "taker_buy_quote": 30760.45029 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.1868, "high": 0.1885, "low": 0.186, "close": 0.1878, "volume": 325567.3, "close_time": 1755403199999, "quote_volume": 60955.10292, "trades": 1688, "taker_buy_base": 140581.9, "taker_buy_quote": 26285.71106 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.1878, "high": 0.1885, "low": 0.1869, "close": 0.1885, "volume": 415130.8, "close_time": 1755417599999, "quote_volume": 77926.62838, "trades": 1175, "taker_buy_base": 256845.6, "taker_buy_quote": 48216.32662 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.1886, "high": 0.1892, "low": 0.1873, "close": 0.1891, "volume": 381773.3, "close_time": 1755431999999, "quote_volume": 71823.9686, "trades": 1280, "taker_buy_base": 161720.9, "taker_buy_quote": 30453.89525 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.1891, "high": 0.1911, "low": 0.1872, "close": 0.1908, "volume": 523718.8, "close_time": 1755446399999, "quote_volume": 98802.38711, "trades": 1383, "taker_buy_base": 224538.0, "taker_buy_quote": 42392.30464 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.1908, "high": 0.1913, "low": 0.1845, "close": 0.1858, "volume": 756728.9, "close_time": 1755460799999, "quote_volume": 142114.90329, "trades": 2231, "taker_buy_base": 341078.0, "taker_buy_quote": 64047.96316 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.1859, "high": 0.1874, "low": 0.1853, "close": 0.1855, "volume": 421863.7, "close_time": 1755475199999, "quote_volume": 78522.53997, "trades": 1215, "taker_buy_base": 204076.4, "taker_buy_quote": 37977.17381 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1855, "high": 0.1859, "low": 0.1787, "close": 0.1807, "volume": 1403086.7, "close_time": 1755489599999, "quote_volume": 255392.89115, "trades": 2920, "taker_buy_base": 719752.6, "taker_buy_quote": 130914.66426 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.1808, "high": 0.1827, "low": 0.1771, "close": 0.1785, "volume": 1352398.5, "close_time": 1755503999999, "quote_volume": 242414.11221, "trades": 1865, "taker_buy_base": 669771.2, "taker_buy_quote": 120118.211 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.1787, "high": 0.1803, "low": 0.1764, "close": 0.1794, "volume": 849339.8, "close_time": 1755518399999, "quote_volume": 151805.60597, "trades": 1507, "taker_buy_base": 484009.7, "taker_buy_quote": 86533.43605 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.179, "high": 0.1825, "low": 0.1786, "close": 0.1818, "volume": 1487490.3, "close_time": 1755532799999, "quote_volume": 268798.86487, "trades": 2115, "taker_buy_base": 779602.2, "taker_buy_quote": 140892.27773 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.1817, "high": 0.1836, "low": 0.1796, "close": 0.18, "volume": 946261.3, "close_time": 1755547199999, "quote_volume": 171562.86702, "trades": 1757, "taker_buy_base": 485661.5, "taker_buy_quote": 88025.95083 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.1802, "high": 0.1834, "low": 0.1794, "close": 0.1797, "volume": 889078.1, "close_time": 1755561599999, "quote_volume": 160862.89515, "trades": 1680, "taker_buy_base": 392839.4, "taker_buy_quote": 71106.1864 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.1797, "high": 0.1824, "low": 0.1748, "close": 0.1757, "volume": 1794449.2, "close_time": 1755575999999, "quote_volume": 320348.02223, "trades": 2598, "taker_buy_base": 805935.7, "taker_buy_quote": 143903.10941 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.1755, "high": 0.1784, "low": 0.1743, "close": 0.1764, "volume": 1253273.0, "close_time": 1755590399999, "quote_volume": 221241.11982, "trades": 2302, "taker_buy_base": 661552.8, "taker_buy_quote": 116783.77134 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.1766, "high": 0.1804, "low": 0.1753, "close": 0.1799, "volume": 947266.2, "close_time": 1755604799999, "quote_volume": 168951.57788, "trades": 1795, "taker_buy_base": 556559.4, "taker_buy_quote": 99259.479 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.1798, "high": 0.18, "low": 0.1737, "close": 0.175, "volume": 1577560.3, "close_time": 1755619199999, "quote_volume": 278333.27959, "trades": 3542, "taker_buy_base": 819878.9, "taker_buy_quote": 144595.63095 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.1751, "high": 0.1751, "low": 0.1711, "close": 0.1727, "volume": 1690536.5, "close_time": 1755633599999, "quote_volume": 292961.08049, "trades": 4701, "taker_buy_base": 753017.7, "taker_buy_quote": 130426.26978 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.1727, "high": 0.1745, "low": 0.1705, "close": 0.1709, "volume": 998458.1, "close_time": 1755647999999, "quote_volume": 172571.60235, "trades": 2589, "taker_buy_base": 465474.0, "taker_buy_quote": 80466.14137 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1709, "high": 0.1737, "low": 0.1695, "close": 0.1724, "volume": 1823927.6, "close_time": 1755662399999, "quote_volume": 312603.32, "trades": 3818, "taker_buy_base": 988756.7, "taker_buy_quote": 169535.19854 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.1724, "high": 0.1746, "low": 0.1724, "close": 0.1733, "volume": 787890.0, "close_time": 1755676799999, "quote_volume": 136871.39276, "trades": 1312, "taker_buy_base": 394934.5, "taker_buy_quote": 68614.84455 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.1733, "high": 0.1766, "low": 0.1728, "close": 0.1747, "volume": 1426705.4, "close_time": 1755691199999, "quote_volume": 250238.39259, "trades": 2130, "taker_buy_base": 829337.3, "taker_buy_quote": 145459.90483 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.1747, "high": 0.1767, "low": 0.1691, "close": 0.174, "volume": 2811321.3, "close_time": 1755705599999, "quote_volume": 486323.89819, "trades": 4831, "taker_buy_base": 1339842.2, "taker_buy_quote": 232332.91623 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.174, "high": 0.1788, "low": 0.174, "close": 0.1784, "volume": 1455409.7, "close_time": 1755719999999, "quote_volume": 257511.62068, "trades": 2537, "taker_buy_base": 893289.0, "taker_buy_quote": 158116.47008 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.1786, "high": 0.1791, "low": 0.1772, "close": 0.1782, "volume": 606377.2, "close_time": 1755734399999, "quote_volume": 107982.49763, "trades": 1290, "taker_buy_base": 277254.1, "taker_buy_quote": 49389.70015 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.1782, "high": 0.1803, "low": 0.1762, "close": 0.1772, "volume": 1084148.4, "close_time": 1755748799999, "quote_volume": 193090.42725, "trades": 2634, "taker_buy_base": 392566.4, "taker_buy_quote": 69987.15446 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.1772, "high": 0.1781, "low": 0.1752, "close": 0.1771, "volume": 757842.8, "close_time": 1755763199999, "quote_volume": 134032.45669, "trades": 913, "taker_buy_base": 359424.8, "taker_buy_quote": 63606.41873 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.1771, "high": 0.1772, "low": 0.1737, "close": 0.1742, "volume": 1066067.4, "close_time": 1755777599999, "quote_volume": 186383.64479, "trades": 1216, "taker_buy_base": 535151.2, "taker_buy_quote": 93622.25084 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.1743, "high": 0.1756, "low": 0.171, "close": 0.1711, "volume": 1543042.8, "close_time": 1755791999999, "quote_volume": 267431.62148, "trades": 2510, "taker_buy_base": 705459.1, "taker_buy_quote": 122363.52907 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.171, "high": 0.1736, "low": 0.1708, "close": 0.1712, "volume": 1359838.2, "close_time": 1755806399999, "quote_volume": 233727.26034, "trades": 1880, "taker_buy_base": 770239.5, "taker_buy_quote": 132388.06703 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.1713, "high": 0.1743, "low": 0.1706, "close": 0.172, "volume": 883756.1, "close_time": 1755820799999, "quote_volume": 152636.35944, "trades": 1157, "taker_buy_base": 471451.6, "taker_buy_quote": 81489.22489 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.172, "high": 0.1752, "low": 0.171, "close": 0.1722, "volume": 796782.3, "close_time": 1755835199999, "quote_volume": 137879.95392, "trades": 1073, "taker_buy_base": 373217.3, "taker_buy_quote": 64664.8487 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.1723, "high": 0.1745, "low": 0.1722, "close": 0.174, "volume": 702227.1, "close_time": 1755849599999, "quote_volume": 121754.21824, "trades": 1034, "taker_buy_base": 387502.5, "taker_buy_quote": 67222.14257 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.1739, "high": 0.1748, "low": 0.1701, "close": 0.1701, "volume": 836172.1, "close_time": 1755863999999, "quote_volume": 144000.70008, "trades": 1190, "taker_buy_base": 385235.9, "taker_buy_quote": 66366.59104 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.1701, "high": 0.1787, "low": 0.1645, "close": 0.1765, "volume": 5141954.9, "close_time": 1755878399999, "quote_volume": 884863.66897, "trades": 10695, "taker_buy_base": 2530526.3, "taker_buy_quote": 436974.24288 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.1764, "high": 0.184, "low": 0.1764, "close": 0.1836, "volume": 2296506.6, "close_time": 1755892799999, "quote_volume": 414693.06965, "trades": 2504, "taker_buy_base": 1312825.6, "taker_buy_quote": 237331.43911 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.1837, "high": 0.1853, "low": 0.1831, "close": 0.1846, "volume": 863681.7, "close_time": 1755907199999, "quote_volume": 159177.44112, "trades": 1192, "taker_buy_base": 414839.1, "taker_buy_quote": 76509.46978 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1847, "high": 0.1855, "low": 0.178, "close": 0.1788, "volume": 1297645.6, "close_time": 1755921599999, "quote_volume": 234988.23469, "trades": 1788, "taker_buy_base": 627238.7, "taker_buy_quote": 113604.21803 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.1789, "high": 0.1836, "low": 0.1789, "close": 0.1804, "volume": 741356.5, "close_time": 1755935999999, "quote_volume": 134701.68929, "trades": 1198, "taker_buy_base": 337197.8, "taker_buy_quote": 61310.38078 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.1805, "high": 0.1822, "low": 0.1798, "close": 0.1801, "volume": 633295.6, "close_time": 1755950399999, "quote_volume": 114471.19085, "trades": 1011, "taker_buy_base": 308548.7, "taker_buy_quote": 55774.74727 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.1801, "high": 0.181, "low": 0.1783, "close": 0.1798, "volume": 1036037.6, "close_time": 1755964799999, "quote_volume": 186076.42894, "trades": 1353, "taker_buy_base": 569632.7, "taker_buy_quote": 102299.9407 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.1799, "high": 0.1808, "low": 0.179, "close": 0.1808, "volume": 698436.9, "close_time": 1755979199999, "quote_volume": 125748.19409, "trades": 861, "taker_buy_base": 377060.1, "taker_buy_quote": 67897.86565 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.1808, "high": 0.1809, "low": 0.1792, "close": 0.1799, "volume": 388016.3, "close_time": 1755993599999, "quote_volume": 69870.34404, "trades": 626, "taker_buy_base": 216070.7, "taker_buy_quote": 38911.22502 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.18, "high": 0.1804, "low": 0.1774, "close": 0.1783, "volume": 603436.6, "close_time": 1756007999999, "quote_volume": 107823.89948, "trades": 882, "taker_buy_base": 338305.0, "taker_buy_quote": 60462.34902 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.1783, "high": 0.1785, "low": 0.1742, "close": 0.1744, "volume": 611148.9, "close_time": 1756022399999, "quote_volume": 107730.78405, "trades": 926, "taker_buy_base": 219694.5, "taker_buy_quote": 38799.79938 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.1745, "high": 0.1755, "low": 0.171, "close": 0.1724, "volume": 1199351.9, "close_time": 1756036799999, "quote_volume": 207376.88698, "trades": 1821, "taker_buy_base": 544264.6, "taker_buy_quote": 94041.16548 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.1722, "high": 0.1748, "low": 0.1718, "close": 0.1731, "volume": 1166887.0, "close_time": 1756051199999, "quote_volume": 202322.54549, "trades": 1878, "taker_buy_base": 584151.5, "taker_buy_quote": 101256.09539 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.173, "high": 0.1808, "low": 0.172, "close": 0.1752, "volume": 2197524.8, "close_time": 1756065599999, "quote_volume": 385522.07457, "trades": 5334, "taker_buy_base": 1144753.3, "taker_buy_quote": 200462.4156 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.1751, "high": 0.1761, "low": 0.1705, "close": 0.1724, "volume": 1343905.4, "close_time": 1756079999999, "quote_volume": 232921.03672, "trades": 3303, "taker_buy_base": 655383.7, "taker_buy_quote": 113613.03349 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.1724, "high": 0.175, "low": 0.168, "close": 0.1726, "volume": 1465210.9, "close_time": 1756094399999, "quote_volume": 250920.98749, "trades": 2111, "taker_buy_base": 769483.5, "taker_buy_quote": 131788.81697 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.1727, "high": 0.173, "low": 0.1664, "close": 0.1671, "volume": 2252764.5, "close_time": 1756108799999, "quote_volume": 380665.01226, "trades": 2404, "taker_buy_base": 876525.1, "taker_buy_quote": 148316.42311 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.167, "high": 0.1671, "low": 0.1626, "close": 0.1662, "volume": 3379773.7, "close_time": 1756123199999, "quote_volume": 556948.17345, "trades": 3838, "taker_buy_base": 1870507.1, "taker_buy_quote": 307875.81503 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.1661, "high": 0.1679, "low": 0.1645, "close": 0.1649, "volume": 1991312.1, "close_time": 1756137599999, "quote_volume": 330584.10074, "trades": 1995, "taker_buy_base": 992655.0, "taker_buy_quote": 164787.3341 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.1649, "high": 0.1661, "low": 0.1583, "close": 0.1584, "volume": 3386487.2, "close_time": 1756151999999, "quote_volume": 551456.2697, "trades": 3103, "taker_buy_base": 1653049.4, "taker_buy_quote": 269235.59686 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.1584, "high": 0.1589, "low": 0.1508, "close": 0.1542, "volume": 3128205.0, "close_time": 1756166399999, "quote_volume": 480336.52373, "trades": 5079, "taker_buy_base": 1425683.8, "taker_buy_quote": 219361.76607 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1542, "high": 0.1569, "low": 0.1524, "close": 0.1558, "volume": 1633911.8, "close_time": 1756180799999, "quote_volume": 252779.65289, "trades": 1757, "taker_buy_base": 682819.1, "taker_buy_quote": 105686.09951 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.156, "high": 0.1998, "low": 0.1558, "close": 0.1727, "volume": 37451936.5, "close_time": 1756195199999, "quote_volume": 6819988.39015, "trades": 67601, "taker_buy_base": 18781666.7, "taker_buy_quote": 3421635.53063 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.1723, "high": 0.1763, "low": 0.1634, "close": 0.1638, "volume": 8926011.0, "close_time": 1756209599999, "quote_volume": 1503439.67634, "trades": 12622, "taker_buy_base": 4355232.7, "taker_buy_quote": 734905.58075 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.1639, "high": 0.1799, "low": 0.1636, "close": 0.172, "volume": 8614886.3, "close_time": 1756223999999, "quote_volume": 1481160.84371, "trades": 9222, "taker_buy_base": 4218082.6, "taker_buy_quote": 724914.89029 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.1718, "high": 0.1818, "low": 0.1714, "close": 0.1801, "volume": 7572774.3, "close_time": 1756238399999, "quote_volume": 1337194.03888, "trades": 7512, "taker_buy_base": 4105088.2, "taker_buy_quote": 725732.5459 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.1802, "high": 0.1856, "low": 0.1759, "close": 0.1812, "volume": 11116308.5, "close_time": 1756252799999, "quote_volume": 2014152.58886, "trades": 11938, "taker_buy_base": 5176083.9, "taker_buy_quote": 938631.42622 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.1812, "high": 0.1909, "low": 0.1714, "close": 0.1758, "volume": 14208242.1, "close_time": 1756267199999, "quote_volume": 2580596.28349, "trades": 17999, "taker_buy_base": 6381498.5, "taker_buy_quote": 1161164.51411 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.1757, "high": 0.1869, "low": 0.1751, "close": 0.1845, "volume": 7736878.0, "close_time": 1756281599999, "quote_volume": 1407672.73216, "trades": 9840, "taker_buy_base": 4221837.4, "taker_buy_quote": 767518.1771 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.1846, "high": 0.1884, "low": 0.1819, "close": 0.1842, "volume": 5129875.4, "close_time": 1756295999999, "quote_volume": 948457.83492, "trades": 6602, "taker_buy_base": 2536380.2, "taker_buy_quote": 469040.46289 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.1843, "high": 0.1891, "low": 0.1829, "close": 0.1855, "volume": 4744741.6, "close_time": 1756310399999, "quote_volume": 883606.95964, "trades": 5801, "taker_buy_base": 2414755.2, "taker_buy_quote": 449631.74084 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.1853, "high": 0.1876, "low": 0.1825, "close": 0.1827, "volume": 2331328.8, "close_time": 1756324799999, "quote_volume": 431694.45484, "trades": 4322, "taker_buy_base": 1076802.6, "taker_buy_quote": 199539.53265 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.1828, "high": 0.1853, "low": 0.1794, "close": 0.18, "volume": 3134470.3, "close_time": 1756339199999, "quote_volume": 569626.26586, "trades": 3687, "taker_buy_base": 1249926.7, "taker_buy_quote": 227374.72943 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.1801, "high": 0.1862, "low": 0.1787, "close": 0.1851, "volume": 3082943.1, "close_time": 1756353599999, "quote_volume": 563164.52592, "trades": 3620, "taker_buy_base": 1631733.2, "taker_buy_quote": 298688.60052 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.1851, "high": 0.1893, "low": 0.1844, "close": 0.1864, "volume": 3114954.2, "close_time": 1756367999999, "quote_volume": 583007.6738, "trades": 3870, "taker_buy_base": 1387314.1, "taker_buy_quote": 259667.76473 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.1863, "high": 0.1883, "low": 0.1855, "close": 0.1868, "volume": 1574925.7, "close_time": 1756382399999, "quote_volume": 293833.54284, "trades": 3013, "taker_buy_base": 562704.4, "taker_buy_quote": 105093.37646 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.1868, "high": 0.1897, "low": 0.1845, "close": 0.1849, "volume": 2230822.0, "close_time": 1756396799999, "quote_volume": 418378.38292, "trades": 3489, "taker_buy_base": 817757.5, "taker_buy_quote": 153327.44052 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.1851, "high": 0.1988, "low": 0.1816, "close": 0.1893, "volume": 11476394.5, "close_time": 1756411199999, "quote_volume": 2207111.38339, "trades": 18718, "taker_buy_base": 5881717.9, "taker_buy_quote": 1130781.55322 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.1891, "high": 0.1965, "low": 0.1889, "close": 0.1932, "volume": 4626139.4, "close_time": 1756425599999, "quote_volume": 889991.05041, "trades": 7638, "taker_buy_base": 2611507.6, "taker_buy_quote": 502537.82126 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.1932, "high": 0.1947, "low": 0.1898, "close": 0.1918, "volume": 2960691.5, "close_time": 1756439999999, "quote_volume": 569498.30044, "trades": 5817, "taker_buy_base": 1459557.0, "taker_buy_quote": 280745.82461 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.1917, "high": 0.1953, "low": 0.1885, "close": 0.1896, "volume": 3955913.8, "close_time": 1756454399999, "quote_volume": 758561.0526, "trades": 6687, "taker_buy_base": 1629277.2, "taker_buy_quote": 312834.38155 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.1895, "high": 0.1915, "low": 0.1854, "close": 0.1872, "volume": 3218414.5, "close_time": 1756468799999, "quote_volume": 605009.63508, "trades": 6631, "taker_buy_base": 1363623.8, "taker_buy_quote": 256553.96897 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.1873, "high": 0.1917, "low": 0.1821, "close": 0.1856, "volume": 3348976.1, "close_time": 1756483199999, "quote_volume": 624821.05533, "trades": 7438, "taker_buy_base": 1555350.4, "taker_buy_quote": 290172.85954 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.1857, "high": 0.1872, "low": 0.1817, "close": 0.1854, "volume": 2221383.7, "close_time": 1756497599999, "quote_volume": 409363.99314, "trades": 4940, "taker_buy_base": 1150033.3, "taker_buy_quote": 211994.47964 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.1854, "high": 0.1858, "low": 0.1817, "close": 0.1849, "volume": 1571211.5, "close_time": 1756511999999, "quote_volume": 288593.13859, "trades": 3032, "taker_buy_base": 756053.9, "taker_buy_quote": 138838.63645 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.1848, "high": 0.1925, "low": 0.1814, "close": 0.1921, "volume": 1748149.1, "close_time": 1756526399999, "quote_volume": 326608.56981, "trades": 3874, "taker_buy_base": 904850.7, "taker_buy_quote": 168966.66048 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.1922, "high": 0.1932, "low": 0.1874, "close": 0.1925, "volume": 2949003.8, "close_time": 1756540799999, "quote_volume": 561305.20221, "trades": 5525, "taker_buy_base": 1309981.7, "taker_buy_quote": 249808.8126 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.1924, "high": 0.1934, "low": 0.1888, "close": 0.1893, "volume": 2297620.0, "close_time": 1756555199999, "quote_volume": 439403.66522, "trades": 4472, "taker_buy_base": 1222223.0, "taker_buy_quote": 234217.0716 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.1893, "high": 0.1893, "low": 0.1846, "close": 0.1862, "volume": 1367494.1, "close_time": 1756569599999, "quote_volume": 254418.19225, "trades": 3746, "taker_buy_base": 643551.0, "taker_buy_quote": 119734.07277 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.1861, "high": 0.1861, "low": 0.1813, "close": 0.1829, "volume": 698434.6, "close_time": 1756583999999, "quote_volume": 127918.40944, "trades": 1986, "taker_buy_base": 236237.0, "taker_buy_quote": 43242.78971 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.1828, "high": 0.1838, "low": 0.1818, "close": 0.1834, "volume": 540884.7, "close_time": 1756598399999, "quote_volume": 98825.84352, "trades": 2220, "taker_buy_base": 261867.5, "taker_buy_quote": 47857.27735 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.1835, "high": 0.185, "low": 0.1825, "close": 0.1841, "volume": 654157.0, "close_time": 1756612799999, "quote_volume": 120112.88645, "trades": 2423, "taker_buy_base": 314385.3, "taker_buy_quote": 57729.2055 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.184, "high": 0.184, "low": 0.1794, "close": 0.1805, "volume": 871751.5, "close_time": 1756627199999, "quote_volume": 157814.71948, "trades": 2609, "taker_buy_base": 349228.2, "taker_buy_quote": 63217.88263 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.1805, "high": 0.182, "low": 0.177, "close": 0.1792, "volume": 1294927.7, "close_time": 1756641599999, "quote_volume": 232471.18545, "trades": 5443, "taker_buy_base": 467311.7, "taker_buy_quote": 83975.13194 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.1793, "high": 0.1797, "low": 0.1756, "close": 0.1774, "volume": 828721.8, "close_time": 1756655999999, "quote_volume": 147072.09687, "trades": 3349, "taker_buy_base": 366840.2, "taker_buy_quote": 65120.40919 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.1774, "high": 0.191, "low": 0.177, "close": 0.1843, "volume": 5212179.3, "close_time": 1756670399999, "quote_volume": 965777.70235, "trades": 10445, "taker_buy_base": 2897394.5, "taker_buy_quote": 535389.94313 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.1842, "high": 0.1892, "low": 0.1842, "close": 0.1875, "volume": 2312758.2, "close_time": 1756684799999, "quote_volume": 432643.68787, "trades": 4600, "taker_buy_base": 1034366.5, "taker_buy_quote": 193531.54359 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.1873, "high": 0.1946, "low": 0.1841, "close": 0.1883, "volume": 6255324.3, "close_time": 1756699199999, "quote_volume": 1179033.10384, "trades": 10117, "taker_buy_base": 3137557.5, "taker_buy_quote": 592294.71545 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.1884, "high": 0.1897, "low": 0.178, "close": 0.1878, "volume": 4701375.5, "close_time": 1756713599999, "quote_volume": 860165.18774, "trades": 6281, "taker_buy_base": 2241850.7, "taker_buy_quote": 411055.01505 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.1879, "high": 0.1879, "low": 0.1786, "close": 0.1786, "volume": 3338609.9, "close_time": 1756727999999, "quote_volume": 609927.82715, "trades": 4049, "taker_buy_base": 1394802.5, "taker_buy_quote": 254023.27596 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.1786, "high": 0.1891, "low": 0.1774, "close": 0.1785, "volume": 7958308.5, "close_time": 1756742399999, "quote_volume": 1460275.77532, "trades": 8076, "taker_buy_base": 4254025.5, "taker_buy_quote": 780692.93144 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.1785, "high": 0.1785, "low": 0.1733, "close": 0.1756, "volume": 1999888.8, "close_time": 1756756799999, "quote_volume": 350762.45439, "trades": 2489, "taker_buy_base": 907808.0, "taker_buy_quote": 159060.70564 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.1755, "high": 0.1847, "low": 0.1723, "close": 0.1824, "volume": 3497927.1, "close_time": 1756771199999, "quote_volume": 618747.49473, "trades": 3941, "taker_buy_base": 1894231.4, "taker_buy_quote": 335141.52235 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.1824, "high": 0.188, "low": 0.1798, "close": 0.1876, "volume": 3057984.8, "close_time": 1756785599999, "quote_volume": 560790.71715, "trades": 4012, "taker_buy_base": 1463303.1, "taker_buy_quote": 268351.86848 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.1875, "high": 0.1887, "low": 0.1846, "close": 0.1863, "volume": 2858921.1, "close_time": 1756799999999, "quote_volume": 532223.36733, "trades": 3408, "taker_buy_base": 1114790.9, "taker_buy_quote": 207621.91926 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.1863, "high": 0.1902, "low": 0.1858, "close": 0.1867, "volume": 2992661.9, "close_time": 1756814399999, "quote_volume": 563306.90367, "trades": 3169, "taker_buy_base": 1464263.0, "taker_buy_quote": 275662.34022 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.1868, "high": 0.1901, "low": 0.1835, "close": 0.1839, "volume": 2505248.4, "close_time": 1756828799999, "quote_volume": 466686.74089, "trades": 3624, "taker_buy_base": 1111927.5, "taker_buy_quote": 207157.63211 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.184, "high": 0.1859, "low": 0.1834, "close": 0.1846, "volume": 1135458.2, "close_time": 1756843199999, "quote_volume": 209612.32981, "trades": 1638, "taker_buy_base": 561767.8, "taker_buy_quote": 103765.43477 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.1847, "high": 0.1886, "low": 0.1846, "close": 0.188, "volume": 1066946.1, "close_time": 1756857599999, "quote_volume": 199204.2863, "trades": 1453, "taker_buy_base": 620107.4, "taker_buy_quote": 115795.9933 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.188, "high": 0.1918, "low": 0.1861, "close": 0.1866, "volume": 1954722.6, "close_time": 1756871999999, "quote_volume": 369967.16055, "trades": 2946, "taker_buy_base": 979479.1, "taker_buy_quote": 185619.03797 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.1866, "high": 0.1877, "low": 0.1817, "close": 0.1826, "volume": 1865342.7, "close_time": 1756886399999, "quote_volume": 343380.05222, "trades": 2109, "taker_buy_base": 851851.5, "taker_buy_quote": 156876.08335 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.1826, "high": 0.1837, "low": 0.1804, "close": 0.183, "volume": 1510892.4, "close_time": 1756900799999, "quote_volume": 275020.58704, "trades": 1616, "taker_buy_base": 548314.2, "taker_buy_quote": 99822.48025 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.183, "high": 0.1863, "low": 0.183, "close": 0.1848, "volume": 2940212.1, "close_time": 1756915199999, "quote_volume": 542412.72783, "trades": 2893, "taker_buy_base": 1306924.2, "taker_buy_quote": 241274.79821 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.1849, "high": 0.1856, "low": 0.1823, "close": 0.1832, "volume": 848923.2, "close_time": 1756929599999, "quote_volume": 155742.02509, "trades": 1187, "taker_buy_base": 342341.0, "taker_buy_quote": 62759.22851 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.1833, "high": 0.184, "low": 0.1814, "close": 0.1822, "volume": 1093316.9, "close_time": 1756943999999, "quote_volume": 199452.33429, "trades": 1187, "taker_buy_base": 527953.1, "taker_buy_quote": 96418.2462 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.1822, "high": 0.1832, "low": 0.1772, "close": 0.1773, "volume": 1008527.9, "close_time": 1756958399999, "quote_volume": 181454.63603, "trades": 1756, "taker_buy_base": 399136.2, "taker_buy_quote": 72099.15364 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.1774, "high": 0.1784, "low": 0.1758, "close": 0.177, "volume": 912415.4, "close_time": 1756972799999, "quote_volume": 161340.02867, "trades": 1543, "taker_buy_base": 438745.8, "taker_buy_quote": 77602.3033 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.1769, "high": 0.1909, "low": 0.1757, "close": 0.1878, "volume": 7277971.8, "close_time": 1756987199999, "quote_volume": 1336162.54207, "trades": 12214, "taker_buy_base": 3735610.0, "taker_buy_quote": 685185.80496 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.1878, "high": 0.196, "low": 0.1868, "close": 0.1943, "volume": 7806759.7, "close_time": 1757001599999, "quote_volume": 1495415.16537, "trades": 11651, "taker_buy_base": 4129815.2, "taker_buy_quote": 791607.40289 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.1941, "high": 0.1958, "low": 0.1908, "close": 0.1926, "volume": 7175857.4, "close_time": 1757015999999, "quote_volume": 1383883.18727, "trades": 9244, "taker_buy_base": 3208579.6, "taker_buy_quote": 618892.82156 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.1926, "high": 0.2, "low": 0.1924, "close": 0.1982, "volume": 4478855.3, "close_time": 1757030399999, "quote_volume": 875985.68111, "trades": 5448, "taker_buy_base": 2188420.0, "taker_buy_quote": 428083.08131 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.1981, "high": 0.2034, "low": 0.1943, "close": 0.2002, "volume": 6107882.8, "close_time": 1757044799999, "quote_volume": 1216131.24638, "trades": 9799, "taker_buy_base": 3085392.1, "taker_buy_quote": 614122.02235 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.2002, "high": 0.2049, "low": 0.1968, "close": 0.2047, "volume": 4972365.8, "close_time": 1757059199999, "quote_volume": 1001061.20737, "trades": 9321, "taker_buy_base": 2331611.9, "taker_buy_quote": 469472.56636 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.2045, "high": 0.2223, "low": 0.1983, "close": 0.2084, "volume": 35197557.7, "close_time": 1757073599999, "quote_volume": 7368296.58435, "trades": 60041, "taker_buy_base": 17214310.4, "taker_buy_quote": 3606594.75334 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.2083, "high": 0.2122, "low": 0.1987, "close": 0.2045, "volume": 8362412.8, "close_time": 1757087999999, "quote_volume": 1703356.92198, "trades": 17089, "taker_buy_base": 4384010.2, "taker_buy_quote": 892446.91609 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.2046, "high": 0.2089, "low": 0.194, "close": 0.1979, "volume": 5708732.8, "close_time": 1757102399999, "quote_volume": 1134522.5477, "trades": 9471, "taker_buy_base": 2368027.2, "taker_buy_quote": 470722.73745 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.1981, "high": 0.1986, "low": 0.1925, "close": 0.1939, "volume": 2398386.2, "close_time": 1757116799999, "quote_volume": 467744.75396, "trades": 4377, "taker_buy_base": 895115.0, "taker_buy_quote": 174841.67107 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.1938, "high": 0.196, "low": 0.193, "close": 0.1939, "volume": 2596997.3, "close_time": 1757131199999, "quote_volume": 504288.68684, "trades": 4692, "taker_buy_base": 1524766.9, "taker_buy_quote": 296118.48476 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.1938, "high": 0.1946, "low": 0.1912, "close": 0.1923, "volume": 1000932.2, "close_time": 1757145599999, "quote_volume": 192636.40619, "trades": 2345, "taker_buy_base": 518804.5, "taker_buy_quote": 99899.47627 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.1923, "high": 0.1932, "low": 0.1882, "close": 0.1894, "volume": 2268696.2, "close_time": 1757159999999, "quote_volume": 432636.06577, "trades": 3109, "taker_buy_base": 938670.7, "taker_buy_quote": 179194.22188 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.1892, "high": 0.1929, "low": 0.1892, "close": 0.1904, "volume": 1899174.1, "close_time": 1757174399999, "quote_volume": 362357.86345, "trades": 3054, "taker_buy_base": 982909.1, "taker_buy_quote": 187532.81616 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.1904, "high": 0.1922, "low": 0.1884, "close": 0.1886, "volume": 677130.0, "close_time": 1757188799999, "quote_volume": 129080.93772, "trades": 1704, "taker_buy_base": 329074.8, "taker_buy_quote": 62748.65956 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.1886, "high": 0.1911, "low": 0.1886, "close": 0.19, "volume": 744411.9, "close_time": 1757203199999, "quote_volume": 141340.55206, "trades": 1623, "taker_buy_base": 422738.6, "taker_buy_quote": 80262.00396 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.19, "high": 0.1921, "low": 0.1897, "close": 0.192, "volume": 1006517.5, "close_time": 1757217599999, "quote_volume": 192270.27799, "trades": 1816, "taker_buy_base": 476835.2, "taker_buy_quote": 91091.81152 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.1921, "high": 0.197, "low": 0.1916, "close": 0.196, "volume": 6377470.6, "close_time": 1757231999999, "quote_volume": 1244085.24701, "trades": 7296, "taker_buy_base": 3680688.1, "taker_buy_quote": 717834.74327 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.1961, "high": 0.1983, "low": 0.1939, "close": 0.1948, "volume": 2628620.9, "close_time": 1757246399999, "quote_volume": 515866.46667, "trades": 3799, "taker_buy_base": 1202073.7, "taker_buy_quote": 235839.77175 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.1949, "high": 0.204, "low": 0.1936, "close": 0.2016, "volume": 5331765.4, "close_time": 1757260799999, "quote_volume": 1058148.77831, "trades": 7419, "taker_buy_base": 2730241.7, "taker_buy_quote": 541575.13756 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.2017, "high": 0.2033, "low": 0.198, "close": 0.2016, "volume": 3046091.2, "close_time": 1757275199999, "quote_volume": 612055.92598, "trades": 4876, "taker_buy_base": 1386727.9, "taker_buy_quote": 278731.2361 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.2017, "high": 0.2019, "low": 0.1963, "close": 0.1967, "volume": 2286160.3, "close_time": 1757289599999, "quote_volume": 456769.41748, "trades": 2798, "taker_buy_base": 852062.9, "taker_buy_quote": 170375.06259 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1967, "high": 0.1999, "low": 0.1956, "close": 0.1964, "volume": 2464760.1, "close_time": 1757303999999, "quote_volume": 488176.2754, "trades": 3806, "taker_buy_base": 1051151.7, "taker_buy_quote": 208232.67533 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.1963, "high": 0.1963, "low": 0.1915, "close": 0.193, "volume": 2795021.8, "close_time": 1757318399999, "quote_volume": 540849.04366, "trades": 3412, "taker_buy_base": 1119414.3, "taker_buy_quote": 216731.55855 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.1932, "high": 0.1954, "low": 0.1911, "close": 0.1933, "volume": 1806296.5, "close_time": 1757332799999, "quote_volume": 349588.57818, "trades": 2523, "taker_buy_base": 722664.9, "taker_buy_quote": 139827.2475 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.1934, "high": 0.1936, "low": 0.1906, "close": 0.1919, "volume": 1568532.3, "close_time": 1757347199999, "quote_volume": 301486.03734, "trades": 2412, "taker_buy_base": 764911.9, "taker_buy_quote": 147034.91024 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.1918, "high": 0.1923, "low": 0.189, "close": 0.1896, "volume": 1769200.1, "close_time": 1757361599999, "quote_volume": 337029.83631, "trades": 2103, "taker_buy_base": 810564.9, "taker_buy_quote": 154460.82283 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.1896, "high": 0.192, "low": 0.1875, "close": 0.192, "volume": 1798703.1, "close_time": 1757375999999, "quote_volume": 341254.71942, "trades": 1914, "taker_buy_base": 911565.7, "taker_buy_quote": 173059.2956 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.1917, "high": 0.1937, "low": 0.1875, "close": 0.1887, "volume": 2648812.7, "close_time": 1757390399999, "quote_volume": 505707.91582, "trades": 2351, "taker_buy_base": 1047996.2, "taker_buy_quote": 200410.27559 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.1887, "high": 0.1925, "low": 0.188, "close": 0.1918, "volume": 1722541.3, "close_time": 1757404799999, "quote_volume": 327772.02261, "trades": 1983, "taker_buy_base": 855538.2, "taker_buy_quote": 162935.28333 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.1918, "high": 0.1955, "low": 0.1884, "close": 0.1889, "volume": 4474289.8, "close_time": 1757419199999, "quote_volume": 858976.42046, "trades": 5149, "taker_buy_base": 2186894.2, "taker_buy_quote": 420367.92411 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.1889, "high": 0.1909, "low": 0.1837, "close": 0.1854, "volume": 3436603.5, "close_time": 1757433599999, "quote_volume": 643126.98352, "trades": 4255, "taker_buy_base": 1529630.9, "taker_buy_quote": 286629.37264 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.1856, "high": 0.1857, "low": 0.183, "close": 0.1842, "volume": 1437977.4, "close_time": 1757447999999, "quote_volume": 264847.50353, "trades": 2003, "taker_buy_base": 587821.4, "taker_buy_quote": 108313.9634 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.1843, "high": 0.1857, "low": 0.1818, "close": 0.1828, "volume": 876614.7, "close_time": 1757462399999, "quote_volume": 160838.02751, "trades": 1500, "taker_buy_base": 320575.1, "taker_buy_quote": 58835.02899 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.1828, "high": 0.1846, "low": 0.1808, "close": 0.1829, "volume": 1760719.9, "close_time": 1757476799999, "quote_volume": 321492.93115, "trades": 1932, "taker_buy_base": 823153.7, "taker_buy_quote": 150377.54712 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.1827, "high": 0.1848, "low": 0.1816, "close": 0.184, "volume": 1626078.4, "close_time": 1757491199999, "quote_volume": 297742.90919, "trades": 1743, "taker_buy_base": 814672.5, "taker_buy_quote": 149178.90862 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.184, "high": 0.1845, "low": 0.1819, "close": 0.1835, "volume": 1200230.5, "close_time": 1757505599999, "quote_volume": 219845.00563, "trades": 1503, "taker_buy_base": 549943.6, "taker_buy_quote": 100692.13292 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.1835, "high": 0.1868, "low": 0.1828, "close": 0.1851, "volume": 1755531.1, "close_time": 1757519999999, "quote_volume": 325373.44149, "trades": 2373, "taker_buy_base": 1004660.1, "taker_buy_quote": 186254.59378 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.1851, "high": 0.1855, "low": 0.1794, "close": 0.1805, "volume": 1891799.8, "close_time": 1757534399999, "quote_volume": 344024.28367, "trades": 2104, "taker_buy_base": 690414.5, "taker_buy_quote": 125808.38359 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.1805, "high": 0.1837, "low": 0.1804, "close": 0.1818, "volume": 1057387.0, "close_time": 1757548799999, "quote_volume": 192403.89158, "trades": 1037, "taker_buy_base": 666587.8, "taker_buy_quote": 121431.77339 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.1818, "high": 0.183, "low": 0.1803, "close": 0.1822, "volume": 1314414.9, "close_time": 1757563199999, "quote_volume": 238874.25173, "trades": 1217, "taker_buy_base": 431056.6, "taker_buy_quote": 78384.85493 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.1823, "high": 0.1869, "low": 0.1818, "close": 0.1843, "volume": 3765085.0, "close_time": 1757577599999, "quote_volume": 693790.37743, "trades": 5397, "taker_buy_base": 2269572.2, "taker_buy_quote": 418100.50278 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.1842, "high": 0.1847, "low": 0.1808, "close": 0.1811, "volume": 680802.6, "close_time": 1757591999999, "quote_volume": 124843.55368, "trades": 1341, "taker_buy_base": 317462.2, "taker_buy_quote": 58292.62984 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.1812, "high": 0.1832, "low": 0.1796, "close": 0.1803, "volume": 2714690.3, "close_time": 1757606399999, "quote_volume": 492245.68467, "trades": 2872, "taker_buy_base": 1440688.4, "taker_buy_quote": 261262.97592 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.1802, "high": 0.1813, "low": 0.1786, "close": 0.18, "volume": 2311272.9, "close_time": 1757620799999, "quote_volume": 416294.75052, "trades": 5522, "taker_buy_base": 926440.7, "taker_buy_quote": 167051.18799 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.1799, "high": 0.1814, "low": 0.1797, "close": 0.1809, "volume": 1604021.8, "close_time": 1757635199999, "quote_volume": 289272.16757, "trades": 1277, "taker_buy_base": 577304.5, "taker_buy_quote": 104140.47749 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.1808, "high": 0.182, "low": 0.1796, "close": 0.1804, "volume": 1389620.7, "close_time": 1757649599999, "quote_volume": 251333.26131, "trades": 1222, "taker_buy_base": 676380.8, "taker_buy_quote": 122321.89957 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.1803, "high": 0.1839, "low": 0.1799, "close": 0.1825, "volume": 1588071.6, "close_time": 1757663999999, "quote_volume": 289073.98215, "trades": 1676, "taker_buy_base": 858075.3, "taker_buy_quote": 156255.03241 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.1825, "high": 0.1877, "low": 0.18, "close": 0.1828, "volume": 3379034.0, "close_time": 1757678399999, "quote_volume": 621488.39203, "trades": 3285, "taker_buy_base": 1652697.3, "taker_buy_quote": 303727.4492 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.1828, "high": 0.1828, "low": 0.1789, "close": 0.1805, "volume": 2582599.2, "close_time": 1757692799999, "quote_volume": 467155.40945, "trades": 2432, "taker_buy_base": 1437877.9, "taker_buy_quote": 260059.55573 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.1803, "high": 0.1937, "low": 0.1801, "close": 0.1873, "volume": 8360205.1, "close_time": 1757707199999, "quote_volume": 1559298.06092, "trades": 9241, "taker_buy_base": 4268903.0, "taker_buy_quote": 795625.23143 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.1874, "high": 0.1904, "low": 0.182, "close": 0.1848, "volume": 4421668.4, "close_time": 1757721599999, "quote_volume": 820287.6963, "trades": 5977, "taker_buy_base": 2337680.5, "taker_buy_quote": 433454.98177 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.1849, "high": 0.186, "low": 0.1824, "close": 0.1848, "volume": 2242159.8, "close_time": 1757735999999, "quote_volume": 413104.7745, "trades": 2179, "taker_buy_base": 1015437.8, "taker_buy_quote": 187442.32876 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.1848, "high": 0.1849, "low": 0.183, "close": 0.1835, "volume": 1236694.4, "close_time": 1757750399999, "quote_volume": 227295.6979, "trades": 1171, "taker_buy_base": 517444.6, "taker_buy_quote": 95100.56097 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.1836, "high": 0.1869, "low": 0.1835, "close": 0.1867, "volume": 3900005.6, "close_time": 1757764799999, "quote_volume": 721440.23498, "trades": 3111, "taker_buy_base": 2482277.7, "taker_buy_quote": 459199.18887 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.1867, "high": 0.1937, "low": 0.1864, "close": 0.1885, "volume": 5118214.7, "close_time": 1757779199999, "quote_volume": 973041.08158, "trades": 5929, "taker_buy_base": 2740354.4, "taker_buy_quote": 520487.816 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.1887, "high": 0.1903, "low": 0.1844, "close": 0.1876, "volume": 2016557.2, "close_time": 1757793599999, "quote_volume": 377876.6944, "trades": 2584, "taker_buy_base": 946880.1, "taker_buy_quote": 177517.63978 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.1876, "high": 0.1903, "low": 0.1872, "close": 0.1896, "volume": 946253.9, "close_time": 1757807999999, "quote_volume": 178924.29392, "trades": 1161, "taker_buy_base": 573026.0, "taker_buy_quote": 108374.4903 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.1895, "high": 0.1897, "low": 0.1841, "close": 0.1848, "volume": 1153468.9, "close_time": 1757822399999, "quote_volume": 214980.58169, "trades": 1752, "taker_buy_base": 429302.6, "taker_buy_quote": 80115.18976 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.1849, "high": 0.1869, "low": 0.1834, "close": 0.185, "volume": 1174658.8, "close_time": 1757836799999, "quote_volume": 217587.19223, "trades": 1518, "taker_buy_base": 459331.8, "taker_buy_quote": 85108.28446 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.185, "high": 0.1863, "low": 0.1807, "close": 0.1818, "volume": 2352515.6, "close_time": 1757851199999, "quote_volume": 431641.80965, "trades": 2687, "taker_buy_base": 1012041.5, "taker_buy_quote": 185471.40069 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.1819, "high": 0.1826, "low": 0.1785, "close": 0.1821, "volume": 2554625.1, "close_time": 1757865599999, "quote_volume": 460832.4541, "trades": 3242, "taker_buy_base": 1180141.1, "taker_buy_quote": 212913.91442 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.182, "high": 0.1827, "low": 0.1806, "close": 0.1811, "volume": 1351744.3, "close_time": 1757879999999, "quote_volume": 245603.1319, "trades": 1588, "taker_buy_base": 640825.8, "taker_buy_quote": 116483.09363 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.1812, "high": 0.1833, "low": 0.1799, "close": 0.1816, "volume": 844895.5, "close_time": 1757894399999, "quote_volume": 153383.28215, "trades": 1374, "taker_buy_base": 449463.3, "taker_buy_quote": 81660.41955 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.1815, "high": 0.1877, "low": 0.1796, "close": 0.1871, "volume": 1783078.5, "close_time": 1757908799999, "quote_volume": 328613.69181, "trades": 2288, "taker_buy_base": 923391.8, "taker_buy_quote": 170219.85459 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.1871, "high": 0.1888, "low": 0.1773, "close": 0.1796, "volume": 3861332.9, "close_time": 1757923199999, "quote_volume": 702394.86823, "trades": 3788, "taker_buy_base": 1736059.7, "taker_buy_quote": 315362.03077 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.1795, "high": 0.1795, "low": 0.1728, "close": 0.176, "volume": 2853228.8, "close_time": 1757937599999, "quote_volume": 503147.4416, "trades": 4769, "taker_buy_base": 1152837.9, "taker_buy_quote": 203396.24478 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.176, "high": 0.1768, "low": 0.1705, "close": 0.1711, "volume": 4330239.1, "close_time": 1757951999999, "quote_volume": 751753.71073, "trades": 4631, "taker_buy_base": 2162181.8, "taker_buy_quote": 375430.80328 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.1712, "high": 0.1729, "low": 0.1692, "close": 0.1721, "volume": 1569722.4, "close_time": 1757966399999, "quote_volume": 268299.56464, "trades": 3571, "taker_buy_base": 754087.5, "taker_buy_quote": 129018.92614 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.172, "high": 0.1739, "low": 0.172, "close": 0.1737, "volume": 425893.7, "close_time": 1757980799999, "quote_volume": 73640.13147, "trades": 684, "taker_buy_base": 199463.0, "taker_buy_quote": 34488.80472 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.1738, "high": 0.1747, "low": 0.1719, "close": 0.1719, "volume": 727812.9, "close_time": 1757995199999, "quote_volume": 126105.27831, "trades": 1454, "taker_buy_base": 299728.2, "taker_buy_quote": 51970.08904 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.1721, "high": 0.1774, "low": 0.1705, "close": 0.1768, "volume": 845911.4, "close_time": 1758009599999, "quote_volume": 147658.82823, "trades": 1488, "taker_buy_base": 492926.2, "taker_buy_quote": 86274.248 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.1768, "high": 0.1806, "low": 0.1759, "close": 0.1775, "volume": 3280310.9, "close_time": 1758023999999, "quote_volume": 586267.73653, "trades": 5792, "taker_buy_base": 1633796.0, "taker_buy_quote": 292225.18854 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.1775, "high": 0.1813, "low": 0.1764, "close": 0.1803, "volume": 2364854.7, "close_time": 1758038399999, "quote_volume": 423185.65514, "trades": 2981, "taker_buy_base": 1010595.2, "taker_buy_quote": 180791.25423 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.1802, "high": 0.1806, "low": 0.1776, "close": 0.1799, "volume": 1515481.9, "close_time": 1758052799999, "quote_volume": 271370.86197, "trades": 1476, "taker_buy_base": 681391.6, "taker_buy_quote": 122119.98231 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.18, "high": 0.1806, "low": 0.1791, "close": 0.1801, "volume": 743996.7, "close_time": 1758067199999, "quote_volume": 133808.26358, "trades": 745, "taker_buy_base": 353400.3, "taker_buy_quote": 63560.30192 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.1801, "high": 0.1812, "low": 0.1778, "close": 0.178, "volume": 819145.0, "close_time": 1758081599999, "quote_volume": 147127.98939, "trades": 857, "taker_buy_base": 360226.5, "taker_buy_quote": 64745.69463 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.1779, "high": 0.1787, "low": 0.1766, "close": 0.1771, "volume": 930286.6, "close_time": 1758095999999, "quote_volume": 164891.26417, "trades": 1092, "taker_buy_base": 385411.0, "taker_buy_quote": 68337.28877 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.1771, "high": 0.1771, "low": 0.1749, "close": 0.1763, "volume": 1046248.7, "close_time": 1758110399999, "quote_volume": 184078.75344, "trades": 1122, "taker_buy_base": 483491.4, "taker_buy_quote": 85084.77824 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.1762, "high": 0.177, "low": 0.1737, "close": 0.174, "volume": 1394325.2, "close_time": 1758124799999, "quote_volume": 244472.4232, "trades": 1098, "taker_buy_base": 532631.7, "taker_buy_quote": 93514.38097 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.1739, "high": 0.1798, "low": 0.1723, "close": 0.1784, "volume": 2936314.3, "close_time": 1758139199999, "quote_volume": 518277.06789, "trades": 3152, "taker_buy_base": 1682271.1, "taker_buy_quote": 297722.93792 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.1783, "high": 0.1809, "low": 0.1757, "close": 0.1796, "volume": 1261777.1, "close_time": 1758153599999, "quote_volume": 225564.52534, "trades": 1270, "taker_buy_base": 829006.4, "taker_buy_quote": 148266.59767 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.1796, "high": 0.183, "low": 0.1783, "close": 0.1826, "volume": 1925305.6, "close_time": 1758167999999, "quote_volume": 347523.866, "trades": 1504, "taker_buy_base": 1171241.1, "taker_buy_quote": 211832.73939 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.1825, "high": 0.1845, "low": 0.1818, "close": 0.184, "volume": 2060818.4, "close_time": 1758182399999, "quote_volume": 378145.19843, "trades": 3692, "taker_buy_base": 1224419.2, "taker_buy_quote": 224765.63881 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.1839, "high": 0.1854, "low": 0.1809, "close": 0.1818, "volume": 2823576.3, "close_time": 1758196799999, "quote_volume": 517095.26249, "trades": 2759, "taker_buy_base": 1415372.1, "taker_buy_quote": 259278.66982 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.1817, "high": 0.1837, "low": 0.181, "close": 0.1822, "volume": 1842641.4, "close_time": 1758211199999, "quote_volume": 335986.87671, "trades": 1779, "taker_buy_base": 916500.9, "taker_buy_quote": 167041.88316 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.1821, "high": 0.1846, "low": 0.181, "close": 0.1815, "volume": 1611929.2, "close_time": 1758225599999, "quote_volume": 294737.34324, "trades": 2017, "taker_buy_base": 851372.3, "taker_buy_quote": 155836.93061 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.1816, "high": 0.1837, "low": 0.1798, "close": 0.182, "volume": 1074591.0, "close_time": 1758239999999, "quote_volume": 195493.84169, "trades": 1176, "taker_buy_base": 412112.5, "taker_buy_quote": 75197.25833 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1821, "high": 0.1835, "low": 0.1809, "close": 0.1812, "volume": 1407555.2, "close_time": 1758254399999, "quote_volume": 256510.54009, "trades": 1656, "taker_buy_base": 852331.1, "taker_buy_quote": 155414.44944 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.1811, "high": 0.1829, "low": 0.1789, "close": 0.1789, "volume": 1434454.3, "close_time": 1758268799999, "quote_volume": 259423.49106, "trades": 1882, "taker_buy_base": 643208.6, "taker_buy_quote": 116416.8873 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.1789, "high": 0.1804, "low": 0.1758, "close": 0.1767, "volume": 1614351.6, "close_time": 1758283199999, "quote_volume": 287444.15684, "trades": 2077, "taker_buy_base": 687132.1, "taker_buy_quote": 122048.63518 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.1767, "high": 0.1794, "low": 0.175, "close": 0.1767, "volume": 1184804.6, "close_time": 1758297599999, "quote_volume": 209637.02603, "trades": 1860, "taker_buy_base": 543120.9, "taker_buy_quote": 96071.27659 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.1765, "high": 0.1783, "low": 0.175, "close": 0.1755, "volume": 939107.4, "close_time": 1758311999999, "quote_volume": 166148.454, "trades": 1139, "taker_buy_base": 447789.2, "taker_buy_quote": 79243.75036 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.1754, "high": 0.1767, "low": 0.1739, "close": 0.1749, "volume": 716635.6, "close_time": 1758326399999, "quote_volume": 125699.8377, "trades": 906, "taker_buy_base": 280213.0, "taker_buy_quote": 49155.64677 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1749, "high": 0.179, "low": 0.1738, "close": 0.1789, "volume": 705610.4, "close_time": 1758340799999, "quote_volume": 124347.54807, "trades": 1006, "taker_buy_base": 328329.8, "taker_buy_quote": 57965.42567 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.1788, "high": 0.1797, "low": 0.1774, "close": 0.1792, "volume": 691805.7, "close_time": 1758355199999, "quote_volume": 123584.58103, "trades": 1113, "taker_buy_base": 360196.2, "taker_buy_quote": 64345.73663 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.1793, "high": 0.183, "low": 0.177, "close": 0.1791, "volume": 2382251.3, "close_time": 1758369599999, "quote_volume": 428480.8994, "trades": 2997, "taker_buy_base": 1211206.4, "taker_buy_quote": 217640.34684 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.179, "high": 0.1817, "low": 0.1769, "close": 0.1787, "volume": 1772880.3, "close_time": 1758383999999, "quote_volume": 317573.5447, "trades": 2901, "taker_buy_base": 830922.2, "taker_buy_quote": 148952.32571 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.1787, "high": 0.1801, "low": 0.1777, "close": 0.1786, "volume": 1316314.6, "close_time": 1758398399999, "quote_volume": 235128.30426, "trades": 2896, "taker_buy_base": 691510.8, "taker_buy_quote": 123577.56775 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.1786, "high": 0.1803, "low": 0.1784, "close": 0.1793, "volume": 775083.1, "close_time": 1758412799999, "quote_volume": 139056.04832, "trades": 888, "taker_buy_base": 389534.2, "taker_buy_quote": 69942.0023 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1793, "high": 0.1805, "low": 0.1778, "close": 0.1793, "volume": 837068.4, "close_time": 1758427199999, "quote_volume": 150109.1567, "trades": 1147, "taker_buy_base": 493291.4, "taker_buy_quote": 88490.85131 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.1794, "high": 0.1848, "low": 0.1792, "close": 0.1842, "volume": 2533638.9, "close_time": 1758441599999, "quote_volume": 461173.40708, "trades": 2548, "taker_buy_base": 1434478.1, "taker_buy_quote": 261172.27941 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.1841, "high": 0.1905, "low": 0.1826, "close": 0.1872, "volume": 7710335.9, "close_time": 1758455999999, "quote_volume": 1436901.97903, "trades": 10328, "taker_buy_base": 3658181.0, "taker_buy_quote": 681708.4096 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.187, "high": 0.1891, "low": 0.178, "close": 0.1801, "volume": 6948950.1, "close_time": 1758470399999, "quote_volume": 1261833.23131, "trades": 12817, "taker_buy_base": 3282811.5, "taker_buy_quote": 595380.09552 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.1801, "high": 0.1806, "low": 0.1766, "close": 0.1792, "volume": 1701603.3, "close_time": 1758484799999, "quote_volume": 304409.89224, "trades": 2654, "taker_buy_base": 694933.4, "taker_buy_quote": 124319.51946 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.1792, "high": 0.1792, "low": 0.1762, "close": 0.1774, "volume": 1127261.2, "close_time": 1758499199999, "quote_volume": 200175.67836, "trades": 1696, "taker_buy_base": 458840.0, "taker_buy_quote": 81544.92611 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1772, "high": 0.1779, "low": 0.1686, "close": 0.1704, "volume": 3288742.7, "close_time": 1758513599999, "quote_volume": 564702.38272, "trades": 6700, "taker_buy_base": 1107275.1, "taker_buy_quote": 189936.48074 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.1704, "high": 0.171, "low": 0.1484, "close": 0.1607, "volume": 6105161.1, "close_time": 1758527999999, "quote_volume": 986947.28226, "trades": 10239, "taker_buy_base": 2323039.2, "taker_buy_quote": 373577.78502 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.1608, "high": 0.1612, "low": 0.1572, "close": 0.1587, "volume": 2441776.7, "close_time": 1758542399999, "quote_volume": 389355.73735, "trades": 4687, "taker_buy_base": 1310886.9, "taker_buy_quote": 209190.81304 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.1588, "high": 0.1605, "low": 0.1549, "close": 0.1552, "volume": 1999192.1, "close_time": 1758556799999, "quote_volume": 316742.00752, "trades": 3298, "taker_buy_base": 890623.6, "taker_buy_quote": 141122.9945 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.1552, "high": 0.1569, "low": 0.1532, "close": 0.154, "volume": 1947707.6, "close_time": 1758571199999, "quote_volume": 302181.70495, "trades": 2353, "taker_buy_base": 905419.4, "taker_buy_quote": 140552.57992 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.1539, "high": 0.1576, "low": 0.1539, "close": 0.1572, "volume": 821797.2, "close_time": 1758585599999, "quote_volume": 128339.43873, "trades": 1261, "taker_buy_base": 369324.4, "taker_buy_quote": 57715.21438 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.1572, "high": 0.1583, "low": 0.1526, "close": 0.1558, "volume": 2353032.3, "close_time": 1758599999999, "quote_volume": 365058.50859, "trades": 5417, "taker_buy_base": 1239455.0, "taker_buy_quote": 192449.54328 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.1559, "high": 0.1567, "low": 0.1518, "close": 0.1526, "volume": 4670966.4, "close_time": 1758614399999, "quote_volume": 718523.11663, "trades": 5070, "taker_buy_base": 2720188.2, "taker_buy_quote": 418082.02791 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.1526, "high": 0.1529, "low": 0.1461, "close": 0.1472, "volume": 3494557.2, "close_time": 1758628799999, "quote_volume": 521382.28121, "trades": 5178, "taker_buy_base": 1624187.9, "taker_buy_quote": 242481.94129 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.1473, "high": 0.1495, "low": 0.1445, "close": 0.1476, "volume": 3250069.7, "close_time": 1758643199999, "quote_volume": 478759.28501, "trades": 5164, "taker_buy_base": 1436739.3, "taker_buy_quote": 211816.21192 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.1476, "high": 0.149, "low": 0.1433, "close": 0.1439, "volume": 2889426.6, "close_time": 1758657599999, "quote_volume": 421846.07533, "trades": 4040, "taker_buy_base": 1297406.0, "taker_buy_quote": 189824.08935 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.144, "high": 0.1482, "low": 0.144, "close": 0.1454, "volume": 1737580.0, "close_time": 1758671999999, "quote_volume": 253396.61244, "trades": 2319, "taker_buy_base": 905095.6, "taker_buy_quote": 131990.10112 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.1454, "high": 0.1489, "low": 0.1412, "close": 0.1421, "volume": 2756055.4, "close_time": 1758686399999, "quote_volume": 398798.16982, "trades": 4084, "taker_buy_base": 1212345.6, "taker_buy_quote": 175499.02324 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.142, "high": 0.1451, "low": 0.138, "close": 0.1435, "volume": 3162101.4, "close_time": 1758700799999, "quote_volume": 447810.79738, "trades": 4907, "taker_buy_base": 1551099.3, "taker_buy_quote": 220002.96013 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.1434, "high": 0.1453, "low": 0.1419, "close": 0.1439, "volume": 2376814.8, "close_time": 1758715199999, "quote_volume": 341542.63339, "trades": 4442, "taker_buy_base": 1176192.5, "taker_buy_quote": 169053.3712 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.1439, "high": 0.1459, "low": 0.143, "close": 0.1437, "volume": 1870216.1, "close_time": 1758729599999, "quote_volume": 268973.23964, "trades": 2610, "taker_buy_base": 773282.2, "taker_buy_quote": 111318.76388 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.1435, "high": 0.1532, "low": 0.1431, "close": 0.1494, "volume": 6124230.1, "close_time": 1758743999999, "quote_volume": 917142.54767, "trades": 8203, "taker_buy_base": 3032380.8, "taker_buy_quote": 454146.73458 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.1495, "high": 0.1501, "low": 0.1473, "close": 0.1483, "volume": 1137966.8, "close_time": 1758758399999, "quote_volume": 169048.60226, "trades": 2692, "taker_buy_base": 531021.4, "taker_buy_quote": 78914.4571 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1481, "high": 0.1481, "low": 0.1421, "close": 0.1446, "volume": 2441747.0, "close_time": 1758772799999, "quote_volume": 352370.37078, "trades": 4430, "taker_buy_base": 938418.8, "taker_buy_quote": 135464.15031 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.1445, "high": 0.166, "low": 0.1392, "close": 0.1497, "volume": 26360973.4, "close_time": 1758787199999, "quote_volume": 3998922.39363, "trades": 43977, "taker_buy_base": 12974661.0, "taker_buy_quote": 1970220.3577 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.1497, "high": 0.1498, "low": 0.1408, "close": 0.1424, "volume": 6676649.2, "close_time": 1758801599999, "quote_volume": 962112.55404, "trades": 10121, "taker_buy_base": 3556641.5, "taker_buy_quote": 512382.88167 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.1424, "high": 0.1509, "low": 0.1416, "close": 0.1426, "volume": 10444837.5, "close_time": 1758815999999, "quote_volume": 1515859.7696, "trades": 10941, "taker_buy_base": 5372403.0, "taker_buy_quote": 779772.23368 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.1426, "high": 0.1435, "low": 0.1342, "close": 0.1386, "volume": 5013443.3, "close_time": 1758830399999, "quote_volume": 697045.94041, "trades": 3730, "taker_buy_base": 2563990.4, "taker_buy_quote": 356140.70846 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.1386, "high": 0.1386, "low": 0.133, "close": 0.1346, "volume": 2690944.9, "close_time": 1758844799999, "quote_volume": 366142.82737, "trades": 2665, "taker_buy_base": 1109369.4, "taker_buy_quote": 150991.82831 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.1346, "high": 0.1387, "low": 0.1346, "close": 0.1372, "volume": 1690779.9, "close_time": 1758859199999, "quote_volume": 231958.82089, "trades": 1881, "taker_buy_base": 924787.9, "taker_buy_quote": 126878.81192 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.1372, "high": 0.1388, "low": 0.136, "close": 0.1379, "volume": 2106837.9, "close_time": 1758873599999, "quote_volume": 289592.87732, "trades": 2189, "taker_buy_base": 1072253.8, "taker_buy_quote": 147361.48792 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.1382, "high": 0.1389, "low": 0.1338, "close": 0.1349, "volume": 1826972.3, "close_time": 1758887999999, "quote_volume": 248396.23137, "trades": 2043, "taker_buy_base": 956804.9, "taker_buy_quote": 130074.17722 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.1347, "high": 0.1369, "low": 0.133, "close": 0.1363, "volume": 2726721.1, "close_time": 1758902399999, "quote_volume": 369240.26732, "trades": 2418, "taker_buy_base": 1398965.8, "taker_buy_quote": 189446.72877 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.1362, "high": 0.1399, "low": 0.136, "close": 0.1394, "volume": 1434501.1, "close_time": 1758916799999, "quote_volume": 199070.76134, "trades": 1328, "taker_buy_base": 740736.7, "taker_buy_quote": 102815.44141 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.1393, "high": 0.14, "low": 0.1383, "close": 0.1391, "volume": 441180.3, "close_time": 1758931199999, "quote_volume": 61411.84798, "trades": 484, "taker_buy_base": 243437.6, "taker_buy_quote": 33881.84255 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.1392, "high": 0.1393, "low": 0.1372, "close": 0.1373, "volume": 529137.9, "close_time": 1758945599999, "quote_volume": 73106.28415, "trades": 688, "taker_buy_base": 251442.7, "taker_buy_quote": 34742.50325 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.1372, "high": 0.1383, "low": 0.1362, "close": 0.1365, "volume": 826595.0, "close_time": 1758959999999, "quote_volume": 113498.90432, "trades": 745, "taker_buy_base": 454490.8, "taker_buy_quote": 62413.26623 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.1365, "high": 0.1366, "low": 0.1341, "close": 0.1355, "volume": 1197862.9, "close_time": 1758974399999, "quote_volume": 161692.00742, "trades": 980, "taker_buy_base": 624268.2, "taker_buy_quote": 84243.5065 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.1355, "high": 0.1372, "low": 0.1347, "close": 0.137, "volume": 1812717.1, "close_time": 1758988799999, "quote_volume": 246071.51946, "trades": 2162, "taker_buy_base": 870270.7, "taker_buy_quote": 118203.43606 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.1369, "high": 0.1369, "low": 0.1279, "close": 0.1301, "volume": 3256692.1, "close_time": 1759003199999, "quote_volume": 425361.343, "trades": 2729, "taker_buy_base": 1411616.9, "taker_buy_quote": 184301.61836 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.13, "high": 0.1337, "low": 0.1282, "close": 0.1317, "volume": 2681959.8, "close_time": 1759017599999, "quote_volume": 350061.25384, "trades": 2405, "taker_buy_base": 1442178.3, "taker_buy_quote": 188294.9521 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1318, "high": 0.1322, "low": 0.1296, "close": 0.1305, "volume": 1142859.9, "close_time": 1759031999999, "quote_volume": 149505.18505, "trades": 1588, "taker_buy_base": 463021.5, "taker_buy_quote": 60571.97038 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.1304, "high": 0.131, "low": 0.1291, "close": 0.1295, "volume": 958115.9, "close_time": 1759046399999, "quote_volume": 124469.44345, "trades": 1118, "taker_buy_base": 413827.2, "taker_buy_quote": 53752.21538 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.1295, "high": 0.1301, "low": 0.1272, "close": 0.13, "volume": 1278262.6, "close_time": 1759060799999, "quote_volume": 164625.3158, "trades": 1257, "taker_buy_base": 590963.3, "taker_buy_quote": 76106.90912 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.1299, "high": 0.1313, "low": 0.1283, "close": 0.1313, "volume": 1643930.4, "close_time": 1759075199999, "quote_volume": 214427.35097, "trades": 964, "taker_buy_base": 934956.9, "taker_buy_quote": 122096.28627 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.1313, "high": 0.1347, "low": 0.1313, "close": 0.1327, "volume": 2121321.3, "close_time": 1759089599999, "quote_volume": 281857.02882, "trades": 1678, "taker_buy_base": 1065275.0, "taker_buy_quote": 141398.85684 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.1329, "high": 0.136, "low": 0.1329, "close": 0.1354, "volume": 1500307.6, "close_time": 1759103999999, "quote_volume": 202386.92135, "trades": 1241, "taker_buy_base": 737330.4, "taker_buy_quote": 99450.81942 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1354, "high": 0.1355, "low": 0.1325, "close": 0.1339, "volume": 2329715.3, "close_time": 1759118399999, "quote_volume": 311844.84205, "trades": 1504, "taker_buy_base": 1382714.1, "taker_buy_quote": 185065.93951 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.134, "high": 0.1341, "low": 0.1321, "close": 0.1328, "volume": 584303.7, "close_time": 1759132799999, "quote_volume": 77650.77445, "trades": 543, "taker_buy_base": 254615.8, "taker_buy_quote": 33835.97859 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.1327, "high": 0.1344, "low": 0.1311, "close": 0.132, "volume": 1208392.1, "close_time": 1759147199999, "quote_volume": 160422.98758, "trades": 852, "taker_buy_base": 578199.8, "taker_buy_quote": 76814.95249 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.132, "high": 0.1322, "low": 0.1257, "close": 0.1268, "volume": 5425337.5, "close_time": 1759161599999, "quote_volume": 695102.15145, "trades": 2462, "taker_buy_base": 2521331.3, "taker_buy_quote": 322338.23699 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.1267, "high": 0.1271, "low": 0.1221, "close": 0.126, "volume": 3106675.4, "close_time": 1759175999999, "quote_volume": 385546.08067, "trades": 2156, "taker_buy_base": 1573363.0, "taker_buy_quote": 195200.81631 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.1262, "high": 0.1277, "low": 0.1246, "close": 0.1246, "volume": 961613.6, "close_time": 1759190399999, "quote_volume": 121446.63572, "trades": 832, "taker_buy_base": 331241.0, "taker_buy_quote": 41907.17878 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.1247, "high": 0.125, "low": 0.1221, "close": 0.1239, "volume": 1487164.5, "close_time": 1759204799999, "quote_volume": 184202.54727, "trades": 1322, "taker_buy_base": 725111.5, "taker_buy_quote": 89707.40212 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.1238, "high": 0.1256, "low": 0.1234, "close": 0.1248, "volume": 1114748.9, "close_time": 1759219199999, "quote_volume": 139026.47929, "trades": 1083, "taker_buy_base": 625470.3, "taker_buy_quote": 78048.85698 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.1249, "high": 0.1255, "low": 0.1224, "close": 0.1225, "volume": 1164412.5, "close_time": 1759233599999, "quote_volume": 144273.37541, "trades": 1123, "taker_buy_base": 460673.8, "taker_buy_quote": 57151.15661 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.1226, "high": 0.1226, "low": 0.1136, "close": 0.114, "volume": 5636169.1, "close_time": 1759247999999, "quote_volume": 660717.08121, "trades": 3685, "taker_buy_base": 2354374.0, "taker_buy_quote": 275896.03194 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.114, "high": 0.1192, "low": 0.114, "close": 0.1187, "volume": 1962552.2, "close_time": 1759262399999, "quote_volume": 228463.90168, "trades": 1811, "taker_buy_base": 964855.4, "taker_buy_quote": 112479.66661 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.1188, "high": 0.1207, "low": 0.1183, "close": 0.1206, "volume": 620011.1, "close_time": 1759276799999, "quote_volume": 74156.2251, "trades": 731, "taker_buy_base": 378206.4, "taker_buy_quote": 45244.77835 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1208, "high": 0.1216, "low": 0.1182, "close": 0.1182, "volume": 1982680.4, "close_time": 1759291199999, "quote_volume": 238222.37021, "trades": 1242, "taker_buy_base": 863534.0, "taker_buy_quote": 104029.34215 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.1181, "high": 0.1193, "low": 0.1167, "close": 0.1178, "volume": 886976.3, "close_time": 1759305599999, "quote_volume": 104858.85254, "trades": 743, "taker_buy_base": 333543.4, "taker_buy_quote": 39446.1989 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.1177, "high": 0.1245, "low": 0.1171, "close": 0.1223, "volume": 2911427.0, "close_time": 1759319999999, "quote_volume": 354565.01512, "trades": 1591, "taker_buy_base": 1676090.9, "taker_buy_quote": 204242.55178 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.1224, "high": 0.1309, "low": 0.122, "close": 0.1286, "volume": 5954755.2, "close_time": 1759334399999, "quote_volume": 755592.54431, "trades": 3892, "taker_buy_base": 3431124.3, "taker_buy_quote": 435134.65429 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.1285, "high": 0.1285, "low": 0.1247, "close": 0.1275, "volume": 2683048.6, "close_time": 1759348799999, "quote_volume": 340401.75165, "trades": 1915, "taker_buy_base": 1047523.4, "taker_buy_quote": 132922.76717 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.1274, "high": 0.1287, "low": 0.1269, "close": 0.1273, "volume": 1189281.9, "close_time": 1759363199999, "quote_volume": 151888.04294, "trades": 1073, "taker_buy_base": 417831.3, "taker_buy_quote": 53366.3264 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1275, "high": 0.13, "low": 0.1273, "close": 0.1299, "volume": 1929521.8, "close_time": 1759377599999, "quote_volume": 248450.28298, "trades": 1071, "taker_buy_base": 994000.3, "taker_buy_quote": 128246.96657 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.13, "high": 0.1319, "low": 0.1286, "close": 0.129, "volume": 2029611.0, "close_time": 1759391999999, "quote_volume": 264867.08474, "trades": 1263, "taker_buy_base": 1083472.1, "taker_buy_quote": 141566.9342 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.1292, "high": 0.132, "low": 0.1291, "close": 0.131, "volume": 1699710.4, "close_time": 1759406399999, "quote_volume": 221881.28771, "trades": 1038, "taker_buy_base": 1068606.5, "taker_buy_quote": 139381.87211 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.1308, "high": 0.1356, "low": 0.1284, "close": 0.1329, "volume": 8431553.5, "close_time": 1759420799999, "quote_volume": 1115720.06698, "trades": 5734, "taker_buy_base": 4354826.4, "taker_buy_quote": 576796.97098 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.1333, "high": 0.1388, "low": 0.1326, "close": 0.1372, "volume": 3934126.7, "close_time": 1759435199999, "quote_volume": 534769.30287, "trades": 2897, "taker_buy_base": 2070199.1, "taker_buy_quote": 281456.41675 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.1372, "high": 0.1406, "low": 0.1363, "close": 0.1393, "volume": 1395538.6, "close_time": 1759449599999, "quote_volume": 193749.96861, "trades": 1547, "taker_buy_base": 670693.9, "taker_buy_quote": 93072.90159 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1392, "high": 0.1395, "low": 0.1338, "close": 0.1342, "volume": 2093398.3, "close_time": 1759463999999, "quote_volume": 285299.15517, "trades": 2107, "taker_buy_base": 804713.4, "taker_buy_quote": 109534.50526 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.1343, "high": 0.1367, "low": 0.1328, "close": 0.1346, "volume": 1653517.9, "close_time": 1759478399999, "quote_volume": 223251.45766, "trades": 1597, "taker_buy_base": 732277.3, "taker_buy_quote": 98937.18861 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.1345, "high": 0.1347, "low": 0.1331, "close": 0.1332, "volume": 1109457.4, "close_time": 1759492799999, "quote_volume": 148711.00754, "trades": 1207, "taker_buy_base": 557383.7, "taker_buy_quote": 74736.72659 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.1332, "high": 0.1366, "low": 0.1329, "close": 0.1365, "volume": 2248993.2, "close_time": 1759507199999, "quote_volume": 303377.23978, "trades": 2432, "taker_buy_base": 1254843.2, "taker_buy_quote": 169313.16726 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.1364, "high": 0.1548, "low": 0.1362, "close": 0.1448, "volume": 15505604.5, "close_time": 1759521599999, "quote_volume": 2261450.86906, "trades": 17423, "taker_buy_base": 8002302.3, "taker_buy_quote": 1168231.00848 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.1446, "high": 0.1472, "low": 0.1426, "close": 0.1447, "volume": 1446705.6, "close_time": 1759535999999, "quote_volume": 210493.94653, "trades": 1954, "taker_buy_base": 677696.9, "taker_buy_quote": 98609.14965 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1446, "high": 0.1447, "low": 0.1391, "close": 0.1405, "volume": 2015107.1, "close_time": 1759550399999, "quote_volume": 284879.95707, "trades": 3168, "taker_buy_base": 771335.5, "taker_buy_quote": 108887.26907 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.1406, "high": 0.1411, "low": 0.1388, "close": 0.1394, "volume": 780567.7, "close_time": 1759564799999, "quote_volume": 109224.70176, "trades": 1415, "taker_buy_base": 406457.2, "taker_buy_quote": 56921.89374 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.1393, "high": 0.1395, "low": 0.1365, "close": 0.1373, "volume": 1257230.5, "close_time": 1759579199999, "quote_volume": 173742.52198, "trades": 1702, "taker_buy_base": 674024.4, "taker_buy_quote": 93198.05044 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.1373, "high": 0.1386, "low": 0.1347, "close": 0.1362, "volume": 1761172.8, "close_time": 1759593599999, "quote_volume": 240704.59975, "trades": 2278, "taker_buy_base": 811706.9, "taker_buy_quote": 110929.76781 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.1362, "high": 0.1378, "low": 0.1355, "close": 0.1373, "volume": 1197175.7, "close_time": 1759607999999, "quote_volume": 163776.05676, "trades": 1773, "taker_buy_base": 476228.8, "taker_buy_quote": 65193.91285 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.1373, "high": 0.1385, "low": 0.137, "close": 0.1384, "volume": 616246.1, "close_time": 1759622399999, "quote_volume": 84949.93314, "trades": 859, "taker_buy_base": 350801.5, "taker_buy_quote": 48374.54948 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.1384, "high": 0.1414, "low": 0.1374, "close": 0.1393, "volume": 1575447.9, "close_time": 1759636799999, "quote_volume": 219717.93428, "trades": 1744, "taker_buy_base": 943525.0, "taker_buy_quote": 131772.38369 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.1394, "high": 0.1424, "low": 0.1392, "close": 0.1423, "volume": 913348.5, "close_time": 1759651199999, "quote_volume": 128644.37241, "trades": 1317, "taker_buy_base": 519332.2, "taker_buy_quote": 73183.78869 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.1423, "high": 0.1424, "low": 0.1372, "close": 0.1379, "volume": 1147887.3, "close_time": 1759665599999, "quote_volume": 160121.57916, "trades": 1604, "taker_buy_base": 476595.3, "taker_buy_quote": 66526.54875 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.138, "high": 0.1389, "low": 0.1367, "close": 0.1377, "volume": 682556.7, "close_time": 1759679999999, "quote_volume": 94052.36782, "trades": 1043, "taker_buy_base": 343072.8, "taker_buy_quote": 47294.84108 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.1376, "high": 0.1381, "low": 0.1339, "close": 0.134, "volume": 996702.4, "close_time": 1759694399999, "quote_volume": 135598.79875, "trades": 1339, "taker_buy_base": 417259.1, "taker_buy_quote": 56821.03112 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.134, "high": 0.1351, "low": 0.1332, "close": 0.134, "volume": 804996.2, "close_time": 1759708799999, "quote_volume": 108008.86396, "trades": 1054, "taker_buy_base": 411474.9, "taker_buy_quote": 55224.23622 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1341, "high": 0.1347, "low": 0.1314, "close": 0.1338, "volume": 1042971.3, "close_time": 1759723199999, "quote_volume": 138950.75547, "trades": 1351, "taker_buy_base": 500476.6, "taker_buy_quote": 66758.92133 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.1338, "high": 0.1352, "low": 0.1318, "close": 0.1344, "volume": 870526.6, "close_time": 1759737599999, "quote_volume": 116323.82279, "trades": 1261, "taker_buy_base": 388750.0, "taker_buy_quote": 51919.7403 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.1345, "high": 0.1376, "low": 0.1344, "close": 0.1366, "volume": 1501450.8, "close_time": 1759751999999, "quote_volume": 204553.20919, "trades": 1284, "taker_buy_base": 889489.8, "taker_buy_quote": 121179.23048 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.1366, "high": 0.1383, "low": 0.1357, "close": 0.1379, "volume": 1871988.3, "close_time": 1759766399999, "quote_volume": 255482.35288, "trades": 1613, "taker_buy_base": 898441.5, "taker_buy_quote": 122670.04111 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.1378, "high": 0.1388, "low": 0.1371, "close": 0.1382, "volume": 954867.1, "close_time": 1759780799999, "quote_volume": 131782.89589, "trades": 1342, "taker_buy_base": 497033.9, "taker_buy_quote": 68584.79499 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.1381, "high": 0.1389, "low": 0.137, "close": 0.1372, "volume": 514071.2, "close_time": 1759795199999, "quote_volume": 70917.28016, "trades": 473, "taker_buy_base": 309177.9, "taker_buy_quote": 42652.54205 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1372, "high": 0.1389, "low": 0.1364, "close": 0.1376, "volume": 1432370.5, "close_time": 1759809599999, "quote_volume": 197421.79948, "trades": 1291, "taker_buy_base": 803885.1, "taker_buy_quote": 110821.71065 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.1376, "high": 0.1392, "low": 0.1353, "close": 0.1355, "volume": 1158731.6, "close_time": 1759823999999, "quote_volume": 158816.06157, "trades": 1017, "taker_buy_base": 560231.5, "taker_buy_quote": 76969.67988 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.1352, "high": 0.1406, "low": 0.1335, "close": 0.1396, "volume": 2856790.7, "close_time": 1759838399999, "quote_volume": 391622.89945, "trades": 3439, "taker_buy_base": 1389092.6, "taker_buy_quote": 190902.70381 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.1393, "high": 0.1396, "low": 0.1315, "close": 0.132, "volume": 4114813.5, "close_time": 1759852799999, "quote_volume": 555295.80421, "trades": 5303, "taker_buy_base": 2120533.1, "taker_buy_quote": 286400.09757 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.1318, "high": 0.1345, "low": 0.1311, "close": 0.1328, "volume": 1315643.3, "close_time": 1759867199999, "quote_volume": 174446.40708, "trades": 2350, "taker_buy_base": 743152.1, "taker_buy_quote": 98528.00207 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.1328, "high": 0.134, "low": 0.1313, "close": 0.1317, "volume": 1289059.9, "close_time": 1759881599999, "quote_volume": 170953.28228, "trades": 1345, "taker_buy_base": 574856.7, "taker_buy_quote": 76307.63606 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1318, "high": 0.1337, "low": 0.1302, "close": 0.1307, "volume": 1672759.1, "close_time": 1759895999999, "quote_volume": 220962.92507, "trades": 1619, "taker_buy_base": 828614.1, "taker_buy_quote": 109560.72677 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.1308, "high": 0.132, "low": 0.1261, "close": 0.1291, "volume": 4558551.1, "close_time": 1759910399999, "quote_volume": 587683.72909, "trades": 4015, "taker_buy_base": 1916607.7, "taker_buy_quote": 247195.73544 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.129, "high": 0.1303, "low": 0.1276, "close": 0.1277, "volume": 2474267.1, "close_time": 1759924799999, "quote_volume": 320334.7203, "trades": 2509, "taker_buy_base": 1176718.5, "taker_buy_quote": 152440.89438 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.1279, "high": 0.1322, "low": 0.1277, "close": 0.1322, "volume": 2633609.1, "close_time": 1759939199999, "quote_volume": 341692.6753, "trades": 3294, "taker_buy_base": 1445225.9, "taker_buy_quote": 187548.59849 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.1322, "high": 0.1555, "low": 0.1318, "close": 0.1435, "volume": 33254105.1, "close_time": 1759953599999, "quote_volume": 4741845.6371, "trades": 30325, "taker_buy_base": 18300043.2, "taker_buy_quote": 2606426.65157 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.1436, "high": 0.145, "low": 0.137, "close": 0.1409, "volume": 8163515.9, "close_time": 1759967999999, "quote_volume": 1151786.79593, "trades": 5470, "taker_buy_base": 4124725.5, "taker_buy_quote": 582779.50893 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1409, "high": 0.1476, "low": 0.1364, "close": 0.1436, "volume": 8549602.3, "close_time": 1759982399999, "quote_volume": 1218618.02974, "trades": 7510, "taker_buy_base": 4541715.7, "taker_buy_quote": 648477.2216 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.1437, "high": 0.1437, "low": 0.1318, "close": 0.1326, "volume": 7154960.4, "close_time": 1759996799999, "quote_volume": 989321.17227, "trades": 5683, "taker_buy_base": 2908316.9, "taker_buy_quote": 402127.76859 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.1325, "high": 0.1337, "low": 0.1285, "close": 0.1317, "volume": 5827851.2, "close_time": 1760011199999, "quote_volume": 763082.79886, "trades": 5422, "taker_buy_base": 2899229.6, "taker_buy_quote": 379627.41065 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.1317, "high": 0.1338, "low": 0.1243, "close": 0.1265, "volume": 4596720.2, "close_time": 1760025599999, "quote_volume": 595176.22511, "trades": 3470, "taker_buy_base": 1949794.3, "taker_buy_quote": 253790.83585 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.1264, "high": 0.1336, "low": 0.1259, "close": 0.1292, "volume": 6626441.6, "close_time": 1760039999999, "quote_volume": 860084.12186, "trades": 5437, "taker_buy_base": 3566433.6, "taker_buy_quote": 462434.07153 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.129, "high": 0.1317, "low": 0.1282, "close": 0.1315, "volume": 2163699.5, "close_time": 1760054399999, "quote_volume": 280353.8538, "trades": 1815, "taker_buy_base": 1140748.1, "taker_buy_quote": 148063.39263 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1315, "high": 0.1342, "low": 0.1303, "close": 0.1327, "volume": 1787541.5, "close_time": 1760068799999, "quote_volume": 237025.2117, "trades": 1883, "taker_buy_base": 816554.0, "taker_buy_quote": 108346.56542 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.1327, "high": 0.1338, "low": 0.1274, "close": 0.1281, "volume": 2574758.3, "close_time": 1760083199999, "quote_volume": 335969.11004, "trades": 2495, "taker_buy_base": 911790.7, "taker_buy_quote": 118838.8375 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.1281, "high": 0.1374, "low": 0.1275, "close": 0.1339, "volume": 8633363.7, "close_time": 1760097599999, "quote_volume": 1154506.39498, "trades": 8720, "taker_buy_base": 4580146.3, "taker_buy_quote": 612865.44333 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.1338, "high": 0.1344, "low": 0.1241, "close": 0.1249, "volume": 4991201.5, "close_time": 1760111999999, "quote_volume": 648366.13967, "trades": 5420, "taker_buy_base": 2020745.1, "taker_buy_quote": 263291.60821 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.1249, "high": 0.126, "low": 0.119, "close": 0.1198, "volume": 4217233.6, "close_time": 1760126399999, "quote_volume": 517826.47543, "trades": 4235, "taker_buy_base": 2080432.7, "taker_buy_quote": 255254.97087 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.1197, "high": 0.1264, "low": 0.025, "close": 0.0836, "volume": 34128874.6, "close_time": 1760140799999, "quote_volume": 3027320.05928, "trades": 32096, "taker_buy_base": 17685765.9, "taker_buy_quote": 1615976.45606 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.083, "high": 0.0884, "low": 0.0787, "close": 0.0853, "volume": 9918554.7, "close_time": 1760155199999, "quote_volume": 829630.06131, "trades": 8134, "taker_buy_base": 4769400.6, "taker_buy_quote": 397796.10328 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.0853, "high": 0.0907, "low": 0.0844, "close": 0.0861, "volume": 5777663.6, "close_time": 1760169599999, "quote_volume": 505486.46904, "trades": 3358, "taker_buy_base": 2943311.4, "taker_buy_quote": 257552.10419 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.0862, "high": 0.0896, "low": 0.086, "close": 0.0878, "volume": 3593556.3, "close_time": 1760183999999, "quote_volume": 314490.95475, "trades": 2314, "taker_buy_base": 1740877.1, "taker_buy_quote": 152280.00161 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.0878, "high": 0.089, "low": 0.0851, "close": 0.0872, "volume": 3127679.3, "close_time": 1760198399999, "quote_volume": 272123.58311, "trades": 2632, "taker_buy_base": 1575343.0, "taker_buy_quote": 137028.73532 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.0872, "high": 0.0882, "low": 0.0817, "close": 0.0824, "volume": 2749134.3, "close_time": 1760212799999, "quote_volume": 235987.49445, "trades": 2540, "taker_buy_base": 1435414.8, "taker_buy_quote": 123719.35648 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.0823, "high": 0.083, "low": 0.0786, "close": 0.0824, "volume": 2789586.5, "close_time": 1760227199999, "quote_volume": 227236.71031, "trades": 2904, "taker_buy_base": 1580792.4, "taker_buy_quote": 128789.63428 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0825, "high": 0.0847, "low": 0.0815, "close": 0.0839, "volume": 1847299.7, "close_time": 1760241599999, "quote_volume": 153323.83343, "trades": 2079, "taker_buy_base": 975881.5, "taker_buy_quote": 80968.67966 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.0839, "high": 0.0875, "low": 0.0836, "close": 0.0875, "volume": 1786521.7, "close_time": 1760255999999, "quote_volume": 152451.61636, "trades": 1978, "taker_buy_base": 931814.6, "taker_buy_quote": 79666.65749 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.0875, "high": 0.0886, "low": 0.0862, "close": 0.0866, "volume": 2818919.7, "close_time": 1760270399999, "quote_volume": 246082.88849, "trades": 2594, "taker_buy_base": 1228312.4, "taker_buy_quote": 107370.29966 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0867, "high": 0.0918, "low": 0.086, "close": 0.0915, "volume": 3790757.3, "close_time": 1760284799999, "quote_volume": 335431.34701, "trades": 3807, "taker_buy_base": 2124478.4, "taker_buy_quote": 188114.79135 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0916, "high": 0.0934, "low": 0.09, "close": 0.0932, "volume": 3328229.5, "close_time": 1760299199999, "quote_volume": 306589.51847, "trades": 2465, "taker_buy_base": 1617856.2, "taker_buy_quote": 148787.08088 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0933, "high": 0.0938, "low": 0.0907, "close": 0.0912, "volume": 2514131.4, "close_time": 1760313599999, "quote_volume": 231657.9658, "trades": 1791, "taker_buy_base": 1147271.2, "taker_buy_quote": 105978.61648 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0911, "high": 0.0954, "low": 0.0903, "close": 0.0941, "volume": 1783203.9, "close_time": 1760327999999, "quote_volume": 165468.7593, "trades": 1431, "taker_buy_base": 888870.1, "taker_buy_quote": 82456.24102 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0942, "high": 0.0961, "low": 0.0934, "close": 0.0942, "volume": 1651710.7, "close_time": 1760342399999, "quote_volume": 156564.17044, "trades": 1476, "taker_buy_base": 949576.6, "taker_buy_quote": 90047.30707 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0942, "high": 0.0958, "low": 0.0919, "close": 0.0937, "volume": 2236768.1, "close_time": 1760356799999, "quote_volume": 211426.48224, "trades": 2091, "taker_buy_base": 1269887.2, "taker_buy_quote": 120049.88275 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.0936, "high": 0.0966, "low": 0.0931, "close": 0.0953, "volume": 3399443.4, "close_time": 1760371199999, "quote_volume": 321788.08802, "trades": 3319, "taker_buy_base": 1814697.4, "taker_buy_quote": 171783.20255 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0953, "high": 0.0983, "low": 0.0943, "close": 0.0979, "volume": 5175869.5, "close_time": 1760385599999, "quote_volume": 498255.06248, "trades": 2452, "taker_buy_base": 3205179.5, "taker_buy_quote": 307927.10147 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.098, "high": 0.0992, "low": 0.0976, "close": 0.0983, "volume": 939519.3, "close_time": 1760399999999, "quote_volume": 92398.90877, "trades": 777, "taker_buy_base": 453764.7, "taker_buy_quote": 44609.11939 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0983, "high": 0.0985, "low": 0.0942, "close": 0.0943, "volume": 1412219.1, "close_time": 1760414399999, "quote_volume": 135757.37407, "trades": 1517, "taker_buy_base": 770201.9, "taker_buy_quote": 74116.48866 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0943, "high": 0.0947, "low": 0.0864, "close": 0.0882, "volume": 3894526.1, "close_time": 1760428799999, "quote_volume": 353136.61324, "trades": 2647, "taker_buy_base": 1895693.3, "taker_buy_quote": 171726.44077 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0881, "high": 0.0894, "low": 0.0859, "close": 0.0886, "volume": 2933937.4, "close_time": 1760443199999, "quote_volume": 258989.71715, "trades": 1961, "taker_buy_base": 1462478.6, "taker_buy_quote": 129041.59595 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0887, "high": 0.092, "low": 0.0862, "close": 0.0919, "volume": 3216636.3, "close_time": 1760457599999, "quote_volume": 285649.59416, "trades": 2597, "taker_buy_base": 1615665.8, "taker_buy_quote": 143628.41341 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.092, "high": 0.0935, "low": 0.0902, "close": 0.0923, "volume": 2747439.8, "close_time": 1760471999999, "quote_volume": 252948.49915, "trades": 2141, "taker_buy_base": 1290895.4, "taker_buy_quote": 118888.81434 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0924, "high": 0.0933, "low": 0.0917, "close": 0.0929, "volume": 724463.3, "close_time": 1760486399999, "quote_volume": 67139.44298, "trades": 737, "taker_buy_base": 358582.7, "taker_buy_quote": 33225.37875 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.093, "high": 0.0968, "low": 0.092, "close": 0.0954, "volume": 2531773.1, "close_time": 1760500799999, "quote_volume": 238743.34088, "trades": 1814, "taker_buy_base": 1300090.5, "taker_buy_quote": 122579.69634 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0956, "high": 0.0967, "low": 0.0943, "close": 0.0956, "volume": 2803575.6, "close_time": 1760515199999, "quote_volume": 267871.80285, "trades": 2287, "taker_buy_base": 1408199.1, "taker_buy_quote": 134575.39613 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0955, "high": 0.0972, "low": 0.093, "close": 0.0936, "volume": 2721869.3, "close_time": 1760529599999, "quote_volume": 259522.13178, "trades": 1709, "taker_buy_base": 1089952.2, "taker_buy_quote": 103740.82927 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0887, "close": 0.0894, "volume": 2155580.5, "close_time": 1760543999999, "quote_volume": 196806.18011, "trades": 2062, "taker_buy_base": 1111956.2, "taker_buy_quote": 101623.29848 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0895, "high": 0.0907, "low": 0.0887, "close": 0.0891, "volume": 1135049.7, "close_time": 1760558399999, "quote_volume": 101777.76001, "trades": 1168, "taker_buy_base": 588702.0, "taker_buy_quote": 52787.29341 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0891, "high": 0.09, "low": 0.0877, "close": 0.0891, "volume": 1507834.7, "close_time": 1760572799999, "quote_volume": 133860.20876, "trades": 1454, "taker_buy_base": 819791.9, "taker_buy_quote": 72798.2819 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0891, "high": 0.0909, "low": 0.0884, "close": 0.0895, "volume": 1360365.6, "close_time": 1760587199999, "quote_volume": 121731.31481, "trades": 1278, "taker_buy_base": 719995.7, "taker_buy_quote": 64414.85777 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0895, "high": 0.092, "low": 0.0894, "close": 0.0901, "volume": 1697542.6, "close_time": 1760601599999, "quote_volume": 153859.49343, "trades": 1808, "taker_buy_base": 916151.4, "taker_buy_quote": 83063.57438 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0902, "high": 0.092, "low": 0.0871, "close": 0.0911, "volume": 3374903.5, "close_time": 1760615999999, "quote_volume": 302785.2954, "trades": 2305, "taker_buy_base": 1622925.2, "taker_buy_quote": 145773.46542 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0911, "high": 0.0921, "low": 0.0863, "close": 0.0867, "volume": 3893658.4, "close_time": 1760630399999, "quote_volume": 350892.76065, "trades": 3077, "taker_buy_base": 1889932.4, "taker_buy_quote": 170430.40417 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0866, "high": 0.0892, "low": 0.0841, "close": 0.085, "volume": 3695908.1, "close_time": 1760644799999, "quote_volume": 319686.10832, "trades": 3289, "taker_buy_base": 1944770.0, "taker_buy_quote": 168291.93081 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.085, "high": 0.0857, "low": 0.0837, "close": 0.0849, "volume": 1527815.1, "close_time": 1760659199999, "quote_volume": 129353.10737, "trades": 1343, "taker_buy_base": 821998.1, "taker_buy_quote": 69578.75497 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0849, "high": 0.0868, "low": 0.0848, "close": 0.0867, "volume": 1295376.4, "close_time": 1760673599999, "quote_volume": 111219.99474, "trades": 1297, "taker_buy_base": 647940.7, "taker_buy_quote": 55613.9684 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0867, "high": 0.0868, "low": 0.0787, "close": 0.0792, "volume": 3237427.3, "close_time": 1760687999999, "quote_volume": 266073.71426, "trades": 2077, "taker_buy_base": 1471604.4, "taker_buy_quote": 120724.38521 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0793, "high": 0.0831, "low": 0.077, "close": 0.0823, "volume": 5088705.0, "close_time": 1760702399999, "quote_volume": 403921.65549, "trades": 2719, "taker_buy_base": 2665750.6, "taker_buy_quote": 211764.4941 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.0824, "high": 0.0837, "low": 0.0804, "close": 0.0836, "volume": 2982270.3, "close_time": 1760716799999, "quote_volume": 245502.37818, "trades": 2627, "taker_buy_base": 1518470.8, "taker_buy_quote": 124920.82016 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0836, "high": 0.0851, "low": 0.0819, "close": 0.0829, "volume": 1870808.5, "close_time": 1760731199999, "quote_volume": 155361.7045, "trades": 1915, "taker_buy_base": 859685.8, "taker_buy_quote": 71369.04572 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0829, "high": 0.0845, "low": 0.0827, "close": 0.0832, "volume": 1257441.5, "close_time": 1760745599999, "quote_volume": 105075.28992, "trades": 977, "taker_buy_base": 763180.3, "taker_buy_quote": 63773.8591 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0831, "high": 0.0847, "low": 0.0827, "close": 0.0839, "volume": 1585273.8, "close_time": 1760759999999, "quote_volume": 132977.40224, "trades": 1180, "taker_buy_base": 831127.9, "taker_buy_quote": 69665.59458 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0838, "high": 0.0858, "low": 0.0828, "close": 0.0841, "volume": 1817370.4, "close_time": 1760774399999, "quote_volume": 152960.58217, "trades": 1354, "taker_buy_base": 861237.8, "taker_buy_quote": 72391.4812 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0841, "high": 0.0877, "low": 0.0839, "close": 0.0862, "volume": 4257019.2, "close_time": 1760788799999, "quote_volume": 365018.84455, "trades": 2705, "taker_buy_base": 2189939.7, "taker_buy_quote": 187871.19429 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0859, "high": 0.0882, "low": 0.084, "close": 0.085, "volume": 2731221.8, "close_time": 1760803199999, "quote_volume": 234796.60744, "trades": 2193, "taker_buy_base": 1363693.4, "taker_buy_quote": 117379.07326 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.085, "high": 0.0857, "low": 0.0835, "close": 0.085, "volume": 1938481.6, "close_time": 1760817599999, "quote_volume": 164326.41675, "trades": 1363, "taker_buy_base": 1043329.6, "taker_buy_quote": 88446.24369 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0841, "close": 0.0847, "volume": 784502.6, "close_time": 1760831999999, "quote_volume": 66536.46675, "trades": 851, "taker_buy_base": 366985.5, "taker_buy_quote": 31133.87353 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0847, "high": 0.0853, "low": 0.0833, "close": 0.0853, "volume": 1259741.9, "close_time": 1760846399999, "quote_volume": 106016.67495, "trades": 972, "taker_buy_base": 631078.6, "taker_buy_quote": 53111.327 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0831, "close": 0.0838, "volume": 944260.3, "close_time": 1760860799999, "quote_volume": 79341.57229, "trades": 787, "taker_buy_base": 441858.8, "taker_buy_quote": 37126.44802 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0837, "high": 0.0868, "low": 0.0823, "close": 0.0856, "volume": 2226908.6, "close_time": 1760875199999, "quote_volume": 188478.87734, "trades": 1683, "taker_buy_base": 1063420.1, "taker_buy_quote": 89967.0338 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0856, "high": 0.0878, "low": 0.085, "close": 0.087, "volume": 1726978.1, "close_time": 1760889599999, "quote_volume": 149395.40665, "trades": 1183, "taker_buy_base": 796051.5, "taker_buy_quote": 68952.85714 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.087, "high": 0.0877, "low": 0.086, "close": 0.0866, "volume": 1522233.1, "close_time": 1760903999999, "quote_volume": 131909.68654, "trades": 1125, "taker_buy_base": 662139.6, "taker_buy_quote": 57372.20821 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0866, "high": 0.087, "low": 0.0856, "close": 0.0859, "volume": 1199371.7, "close_time": 1760918399999, "quote_volume": 103549.38742, "trades": 890, "taker_buy_base": 618590.1, "taker_buy_quote": 53415.41341 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0857, "high": 0.0884, "low": 0.0836, "close": 0.0879, "volume": 1282294.5, "close_time": 1760932799999, "quote_volume": 109148.02366, "trades": 952, "taker_buy_base": 637728.7, "taker_buy_quote": 54294.00814 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.088, "high": 0.0883, "low": 0.0867, "close": 0.088, "volume": 1186668.2, "close_time": 1760947199999, "quote_volume": 103850.05912, "trades": 856, "taker_buy_base": 602511.9, "taker_buy_quote": 52774.60206 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0879, "high": 0.089, "low": 0.0871, "close": 0.0883, "volume": 1937330.6, "close_time": 1760961599999, "quote_volume": 170523.29446, "trades": 1212, "taker_buy_base": 1142931.6, "taker_buy_quote": 100646.1776 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0883, "high": 0.0895, "low": 0.0876, "close": 0.0878, "volume": 1264316.4, "close_time": 1760975999999, "quote_volume": 112018.08388, "trades": 1043, "taker_buy_base": 649984.0, "taker_buy_quote": 57581.19005 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0877, "high": 0.0885, "low": 0.0859, "close": 0.0882, "volume": 1882020.1, "close_time": 1760990399999, "quote_volume": 163722.01311, "trades": 1164, "taker_buy_base": 829617.8, "taker_buy_quote": 72188.17622 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0881, "high": 0.0911, "low": 0.0876, "close": 0.0907, "volume": 1337220.4, "close_time": 1761004799999, "quote_volume": 119510.45098, "trades": 879, "taker_buy_base": 678280.3, "taker_buy_quote": 60633.03635 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0907, "high": 0.0913, "low": 0.0876, "close": 0.0877, "volume": 3244613.7, "close_time": 1761019199999, "quote_volume": 291825.16171, "trades": 2109, "taker_buy_base": 1655193.1, "taker_buy_quote": 148894.00058 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0876, "high": 0.088, "low": 0.0851, "close": 0.0864, "volume": 1931189.1, "close_time": 1761033599999, "quote_volume": 166589.21682, "trades": 1367, "taker_buy_base": 963983.2, "taker_buy_quote": 83103.66361 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.0864, "high": 0.0875, "low": 0.0847, "close": 0.0874, "volume": 1537966.3, "close_time": 1761047999999, "quote_volume": 132134.40171, "trades": 1590, "taker_buy_base": 815366.0, "taker_buy_quote": 70038.91142 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0873, "high": 0.0929, "low": 0.0864, "close": 0.0922, "volume": 3837412.7, "close_time": 1761062399999, "quote_volume": 343147.79784, "trades": 1820, "taker_buy_base": 1684911.8, "taker_buy_quote": 150927.80411 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0921, "high": 0.0926, "low": 0.0887, "close": 0.0889, "volume": 2192222.1, "close_time": 1761076799999, "quote_volume": 198453.34262, "trades": 1321, "taker_buy_base": 1227035.4, "taker_buy_quote": 111079.2281 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0888, "high": 0.0889, "low": 0.0838, "close": 0.084, "volume": 2149217.0, "close_time": 1761091199999, "quote_volume": 185991.63686, "trades": 1216, "taker_buy_base": 1194701.5, "taker_buy_quote": 103616.31253 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.084, "high": 0.085, "low": 0.0827, "close": 0.0834, "volume": 1645172.5, "close_time": 1761105599999, "quote_volume": 137696.81933, "trades": 1064, "taker_buy_base": 828753.0, "taker_buy_quote": 69373.60747 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0835, "high": 0.0843, "low": 0.0814, "close": 0.0823, "volume": 1942877.1, "close_time": 1761119999999, "quote_volume": 160531.15491, "trades": 987, "taker_buy_base": 972473.7, "taker_buy_quote": 80289.04347 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0822, "high": 0.0841, "low": 0.0816, "close": 0.0835, "volume": 2321722.5, "close_time": 1761134399999, "quote_volume": 191923.73435, "trades": 1187, "taker_buy_base": 1175663.2, "taker_buy_quote": 97226.33847 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0835, "high": 0.0848, "low": 0.0827, "close": 0.0839, "volume": 3166707.7, "close_time": 1761148799999, "quote_volume": 264630.78731, "trades": 1911, "taker_buy_base": 1669131.2, "taker_buy_quote": 139491.88561 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0839, "high": 0.0845, "low": 0.0814, "close": 0.0827, "volume": 3320224.8, "close_time": 1761163199999, "quote_volume": 275246.88212, "trades": 2408, "taker_buy_base": 1731953.5, "taker_buy_quote": 143530.42554 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0783, "close": 0.0808, "volume": 3338081.3, "close_time": 1761177599999, "quote_volume": 266266.5848, "trades": 1927, "taker_buy_base": 1600171.0, "taker_buy_quote": 127835.44597 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0807, "high": 0.0819, "low": 0.0806, "close": 0.0814, "volume": 935653.6, "close_time": 1761191999999, "quote_volume": 76033.56115, "trades": 680, "taker_buy_base": 419710.5, "taker_buy_quote": 34111.08343 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0813, "high": 0.0816, "low": 0.0797, "close": 0.0813, "volume": 3942824.1, "close_time": 1761206399999, "quote_volume": 317462.39376, "trades": 1731, "taker_buy_base": 2358935.6, "taker_buy_quote": 189668.17048 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.0813, "high": 0.082, "low": 0.0801, "close": 0.0804, "volume": 1143111.2, "close_time": 1761220799999, "quote_volume": 92915.76572, "trades": 739, "taker_buy_base": 658988.1, "taker_buy_quote": 53576.8653 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0805, "high": 0.0816, "low": 0.0794, "close": 0.0806, "volume": 2401198.1, "close_time": 1761235199999, "quote_volume": 192838.24961, "trades": 1293, "taker_buy_base": 1153723.3, "taker_buy_quote": 92740.51078 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0807, "high": 0.0822, "low": 0.0804, "close": 0.0808, "volume": 1503628.6, "close_time": 1761249599999, "quote_volume": 122253.91682, "trades": 827, "taker_buy_base": 652246.4, "taker_buy_quote": 53010.88413 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0794, "close": 0.0807, "volume": 1108992.9, "close_time": 1761263999999, "quote_volume": 88984.59409, "trades": 616, "taker_buy_base": 500132.4, "taker_buy_quote": 40143.6149 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0808, "high": 0.0822, "low": 0.0806, "close": 0.0821, "volume": 1450884.3, "close_time": 1761278399999, "quote_volume": 118127.666, "trades": 923, "taker_buy_base": 845805.2, "taker_buy_quote": 68864.44433 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0821, "high": 0.0855, "low": 0.0819, "close": 0.0851, "volume": 1975717.4, "close_time": 1761292799999, "quote_volume": 166467.76036, "trades": 1748, "taker_buy_base": 1044498.0, "taker_buy_quote": 88020.73012 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0851, "high": 0.0853, "low": 0.082, "close": 0.0829, "volume": 991755.5, "close_time": 1761307199999, "quote_volume": 83077.72053, "trades": 730, "taker_buy_base": 502996.9, "taker_buy_quote": 42184.10425 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0829, "high": 0.0854, "low": 0.0815, "close": 0.0817, "volume": 2082445.6, "close_time": 1761321599999, "quote_volume": 173666.71466, "trades": 1064, "taker_buy_base": 1106105.6, "taker_buy_quote": 92352.86009 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0817, "high": 0.084, "low": 0.081, "close": 0.0833, "volume": 1410380.8, "close_time": 1761335999999, "quote_volume": 116746.98124, "trades": 764, "taker_buy_base": 667360.3, "taker_buy_quote": 55288.02426 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0831, "high": 0.0842, "low": 0.083, "close": 0.0839, "volume": 788994.2, "close_time": 1761350399999, "quote_volume": 65962.14861, "trades": 438, "taker_buy_base": 363734.3, "taker_buy_quote": 30401.28735 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0839, "high": 0.084, "low": 0.0826, "close": 0.0826, "volume": 1721974.2, "close_time": 1761364799999, "quote_volume": 143838.32549, "trades": 1014, "taker_buy_base": 651352.3, "taker_buy_quote": 54444.21849 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0825, "high": 0.0832, "low": 0.0822, "close": 0.0824, "volume": 1125211.1, "close_time": 1761379199999, "quote_volume": 93035.39792, "trades": 740, "taker_buy_base": 592400.2, "taker_buy_quote": 48986.11834 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0825, "high": 0.083, "low": 0.0813, "close": 0.082, "volume": 1446998.1, "close_time": 1761393599999, "quote_volume": 118891.1062, "trades": 893, "taker_buy_base": 694871.0, "taker_buy_quote": 57114.4797 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0819, "high": 0.0834, "low": 0.0815, "close": 0.0831, "volume": 1613652.4, "close_time": 1761407999999, "quote_volume": 132718.58322, "trades": 1049, "taker_buy_base": 866320.8, "taker_buy_quote": 71223.06948 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0831, "high": 0.0838, "low": 0.0822, "close": 0.0834, "volume": 1351753.6, "close_time": 1761422399999, "quote_volume": 112126.97761, "trades": 818, "taker_buy_base": 618675.6, "taker_buy_quote": 51312.46573 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0835, "high": 0.0841, "low": 0.0824, "close": 0.0825, "volume": 885335.5, "close_time": 1761436799999, "quote_volume": 73689.79493, "trades": 649, "taker_buy_base": 425405.1, "taker_buy_quote": 35408.71554 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0826, "high": 0.083, "low": 0.0802, "close": 0.0808, "volume": 2391282.4, "close_time": 1761451199999, "quote_volume": 195246.47708, "trades": 1030, "taker_buy_base": 1074485.4, "taker_buy_quote": 88022.55736 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0808, "high": 0.0817, "low": 0.0794, "close": 0.0807, "volume": 4240318.7, "close_time": 1761465599999, "quote_volume": 341376.52939, "trades": 1942, "taker_buy_base": 2172239.8, "taker_buy_quote": 174755.18423 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0806, "high": 0.0832, "low": 0.0796, "close": 0.083, "volume": 2983544.4, "close_time": 1761479999999, "quote_volume": 242405.8105, "trades": 1387, "taker_buy_base": 1370863.7, "taker_buy_quote": 111643.2376 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.083, "high": 0.0834, "low": 0.082, "close": 0.0823, "volume": 2656532.7, "close_time": 1761494399999, "quote_volume": 219354.80863, "trades": 1353, "taker_buy_base": 1333586.1, "taker_buy_quote": 110133.62232 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0823, "high": 0.0824, "low": 0.0812, "close": 0.0819, "volume": 1109211.2, "close_time": 1761508799999, "quote_volume": 90751.07511, "trades": 633, "taker_buy_base": 537643.0, "taker_buy_quote": 44001.56545 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0819, "high": 0.0841, "low": 0.0814, "close": 0.083, "volume": 1277341.4, "close_time": 1761523199999, "quote_volume": 105776.54774, "trades": 724, "taker_buy_base": 642565.5, "taker_buy_quote": 53186.79675 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.083, "high": 0.0834, "low": 0.0815, "close": 0.0825, "volume": 1262921.4, "close_time": 1761537599999, "quote_volume": 104431.46703, "trades": 618, "taker_buy_base": 756387.0, "taker_buy_quote": 62504.18875 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0825, "high": 0.0842, "low": 0.0804, "close": 0.0812, "volume": 3933432.1, "close_time": 1761551999999, "quote_volume": 324693.5504, "trades": 1752, "taker_buy_base": 2182342.6, "taker_buy_quote": 180431.1485 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0811, "high": 0.0812, "low": 0.0776, "close": 0.0785, "volume": 3562936.3, "close_time": 1761566399999, "quote_volume": 282112.49496, "trades": 1510, "taker_buy_base": 1706821.3, "taker_buy_quote": 135138.58143 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0761, "close": 0.0766, "volume": 3311401.1, "close_time": 1761580799999, "quote_volume": 255919.03477, "trades": 1417, "taker_buy_base": 1639292.2, "taker_buy_quote": 126595.53042 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0766, "high": 0.0781, "low": 0.0747, "close": 0.0751, "volume": 3035370.6, "close_time": 1761595199999, "quote_volume": 234073.83847, "trades": 1281, "taker_buy_base": 1339202.4, "taker_buy_quote": 103297.10792 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0752, "high": 0.0773, "low": 0.0736, "close": 0.0739, "volume": 3037404.9, "close_time": 1761609599999, "quote_volume": 229196.75032, "trades": 1196, "taker_buy_base": 1592635.4, "taker_buy_quote": 120095.29192 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.074, "high": 0.0745, "low": 0.0716, "close": 0.0722, "volume": 2717960.5, "close_time": 1761623999999, "quote_volume": 198317.46217, "trades": 1300, "taker_buy_base": 1307248.8, "taker_buy_quote": 95363.75229 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0721, "high": 0.0738, "low": 0.0688, "close": 0.0697, "volume": 3558649.3, "close_time": 1761638399999, "quote_volume": 255180.37734, "trades": 1822, "taker_buy_base": 1816355.3, "taker_buy_quote": 130545.24977 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0697, "high": 0.0746, "low": 0.0697, "close": 0.0723, "volume": 4961040.3, "close_time": 1761652799999, "quote_volume": 360593.3676, "trades": 1832, "taker_buy_base": 2500555.8, "taker_buy_quote": 181672.96922 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0723, "high": 0.0753, "low": 0.0723, "close": 0.0752, "volume": 3485240.5, "close_time": 1761667199999, "quote_volume": 258753.10421, "trades": 1296, "taker_buy_base": 1965267.7, "taker_buy_quote": 145925.93049 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.075, "high": 0.0773, "low": 0.0742, "close": 0.0745, "volume": 2556882.8, "close_time": 1761681599999, "quote_volume": 193893.07653, "trades": 1149, "taker_buy_base": 1254533.3, "taker_buy_quote": 95043.25961 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0743, "high": 0.0747, "low": 0.072, "close": 0.073, "volume": 2955550.8, "close_time": 1761695999999, "quote_volume": 216717.46095, "trades": 1234, "taker_buy_base": 1283895.1, "taker_buy_quote": 94192.93056 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.073, "high": 0.0738, "low": 0.0725, "close": 0.0726, "volume": 1395405.3, "close_time": 1761710399999, "quote_volume": 102235.29888, "trades": 671, "taker_buy_base": 717598.4, "taker_buy_quote": 52603.32555 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0725, "high": 0.0741, "low": 0.0719, "close": 0.0739, "volume": 2508034.3, "close_time": 1761724799999, "quote_volume": 182908.63158, "trades": 1070, "taker_buy_base": 1435107.4, "taker_buy_quote": 104730.46916 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0738, "high": 0.0739, "low": 0.0722, "close": 0.0731, "volume": 2801747.0, "close_time": 1761739199999, "quote_volume": 204504.62444, "trades": 1119, "taker_buy_base": 1336916.4, "taker_buy_quote": 97568.0298 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0731, "high": 0.0734, "low": 0.0707, "close": 0.071, "volume": 1856843.7, "close_time": 1761753599999, "quote_volume": 134004.82765, "trades": 889, "taker_buy_base": 983986.5, "taker_buy_quote": 71060.29696 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0709, "high": 0.0733, "low": 0.0688, "close": 0.0723, "volume": 3280396.6, "close_time": 1761767999999, "quote_volume": 233763.24438, "trades": 1563, "taker_buy_base": 1699733.4, "taker_buy_quote": 121114.53288 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0724, "high": 0.0734, "low": 0.0707, "close": 0.071, "volume": 1902235.0, "close_time": 1761782399999, "quote_volume": 137636.31953, "trades": 740, "taker_buy_base": 987241.4, "taker_buy_quote": 71456.03626 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0709, "high": 0.0719, "low": 0.0704, "close": 0.0711, "volume": 1166232.3, "close_time": 1761796799999, "quote_volume": 83042.27512, "trades": 551, "taker_buy_base": 582296.6, "taker_buy_quote": 41448.62355 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.071, "high": 0.071, "low": 0.0675, "close": 0.0705, "volume": 2382185.5, "close_time": 1761811199999, "quote_volume": 165041.70623, "trades": 1063, "taker_buy_base": 1186943.5, "taker_buy_quote": 82163.64464 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0683, "close": 0.0683, "volume": 4207018.1, "close_time": 1761825599999, "quote_volume": 290980.69184, "trades": 1054, "taker_buy_base": 2091097.0, "taker_buy_quote": 144643.61823 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0683, "high": 0.0686, "low": 0.0645, "close": 0.065, "volume": 6164050.3, "close_time": 1761839999999, "quote_volume": 409889.47289, "trades": 1756, "taker_buy_base": 3244968.3, "taker_buy_quote": 215862.89096 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.065, "high": 0.0654, "low": 0.0628, "close": 0.0637, "volume": 4934928.1, "close_time": 1761854399999, "quote_volume": 316874.92568, "trades": 1545, "taker_buy_base": 2259692.9, "taker_buy_quote": 145059.9059 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0639, "high": 0.0646, "low": 0.0634, "close": 0.0641, "volume": 2839935.9, "close_time": 1761868799999, "quote_volume": 181757.27156, "trades": 927, "taker_buy_base": 1392036.8, "taker_buy_quote": 89053.96085 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0641, "high": 0.0658, "low": 0.064, "close": 0.0652, "volume": 2143640.7, "close_time": 1761883199999, "quote_volume": 139042.60185, "trades": 885, "taker_buy_base": 1195700.5, "taker_buy_quote": 77542.65943 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0653, "high": 0.066, "low": 0.0648, "close": 0.0651, "volume": 1553325.0, "close_time": 1761897599999, "quote_volume": 101744.16046, "trades": 629, "taker_buy_base": 867748.2, "taker_buy_quote": 56827.27759 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.065, "high": 0.0658, "low": 0.0645, "close": 0.0658, "volume": 1512395.3, "close_time": 1761911999999, "quote_volume": 98286.79098, "trades": 635, "taker_buy_base": 762271.2, "taker_buy_quote": 49563.31119 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0658, "high": 0.0664, "low": 0.0648, "close": 0.0658, "volume": 2220885.0, "close_time": 1761926399999, "quote_volume": 145604.86766, "trades": 960, "taker_buy_base": 1127144.0, "taker_buy_quote": 73867.56921 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0658, "high": 0.0664, "low": 0.0636, "close": 0.0662, "volume": 3625724.4, "close_time": 1761940799999, "quote_volume": 235851.85681, "trades": 1757, "taker_buy_base": 1855029.8, "taker_buy_quote": 120720.4883 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0651, "close": 0.0655, "volume": 1183539.9, "close_time": 1761955199999, "quote_volume": 77577.93001, "trades": 581, "taker_buy_base": 675719.3, "taker_buy_quote": 44305.2397 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0655, "high": 0.0661, "low": 0.0647, "close": 0.0661, "volume": 1281487.6, "close_time": 1761969599999, "quote_volume": 84055.14757, "trades": 634, "taker_buy_base": 603666.0, "taker_buy_quote": 39577.11032 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0661, "high": 0.067, "low": 0.0654, "close": 0.067, "volume": 1783243.9, "close_time": 1761983999999, "quote_volume": 117686.09779, "trades": 755, "taker_buy_base": 862897.5, "taker_buy_quote": 56907.4382 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0669, "high": 0.0673, "low": 0.0663, "close": 0.0671, "volume": 2285017.9, "close_time": 1761998399999, "quote_volume": 152808.22908, "trades": 803, "taker_buy_base": 1227124.1, "taker_buy_quote": 82034.78611 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0661, "close": 0.0673, "volume": 1799914.1, "close_time": 1762012799999, "quote_volume": 120372.93315, "trades": 695, "taker_buy_base": 841652.6, "taker_buy_quote": 56285.04825 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0673, "high": 0.0684, "low": 0.0673, "close": 0.0682, "volume": 1469264.7, "close_time": 1762027199999, "quote_volume": 99958.24325, "trades": 585, "taker_buy_base": 787849.8, "taker_buy_quote": 53603.53084 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0683, "high": 0.0691, "low": 0.0675, "close": 0.0682, "volume": 616824.0, "close_time": 1762041599999, "quote_volume": 42101.69778, "trades": 270, "taker_buy_base": 345160.4, "taker_buy_quote": 23550.75959 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0669, "close": 0.067, "volume": 1470820.6, "close_time": 1762055999999, "quote_volume": 99080.08906, "trades": 560, "taker_buy_base": 708183.3, "taker_buy_quote": 47704.91268 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0671, "high": 0.0694, "low": 0.0671, "close": 0.0694, "volume": 1205972.8, "close_time": 1762070399999, "quote_volume": 82282.94465, "trades": 518, "taker_buy_base": 676813.6, "taker_buy_quote": 46160.31688 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0667, "close": 0.0677, "volume": 2772800.1, "close_time": 1762084799999, "quote_volume": 187832.92437, "trades": 884, "taker_buy_base": 1217603.8, "taker_buy_quote": 82444.20126 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0678, "high": 0.0684, "low": 0.065, "close": 0.0652, "volume": 2362538.3, "close_time": 1762099199999, "quote_volume": 157434.75375, "trades": 1233, "taker_buy_base": 1112468.5, "taker_buy_quote": 74023.39075 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0651, "high": 0.0657, "low": 0.0642, "close": 0.0648, "volume": 1831436.8, "close_time": 1762113599999, "quote_volume": 119133.79427, "trades": 658, "taker_buy_base": 859655.6, "taker_buy_quote": 55947.45853 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0648, "high": 0.0666, "low": 0.0642, "close": 0.0664, "volume": 3203180.0, "close_time": 1762127999999, "quote_volume": 208384.68096, "trades": 1079, "taker_buy_base": 1226175.1, "taker_buy_quote": 79926.68227 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0608, "close": 0.0608, "volume": 3683467.7, "close_time": 1762142399999, "quote_volume": 233587.91841, "trades": 1386, "taker_buy_base": 2004595.1, "taker_buy_quote": 127243.59397 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0607, "high": 0.0618, "low": 0.06, "close": 0.0613, "volume": 4132748.3, "close_time": 1762156799999, "quote_volume": 251890.0331, "trades": 1330, "taker_buy_base": 1861292.1, "taker_buy_quote": 113504.38704 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0612, "high": 0.0622, "low": 0.0589, "close": 0.0599, "volume": 4117520.9, "close_time": 1762171199999, "quote_volume": 248714.71364, "trades": 1299, "taker_buy_base": 1996567.4, "taker_buy_quote": 120870.47615 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.06, "high": 0.0604, "low": 0.0531, "close": 0.0555, "volume": 6605449.5, "close_time": 1762185599999, "quote_volume": 378874.58961, "trades": 2880, "taker_buy_base": 3504708.0, "taker_buy_quote": 201267.52041 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0555, "high": 0.0583, "low": 0.0551, "close": 0.0561, "volume": 4256479.5, "close_time": 1762199999999, "quote_volume": 240911.8669, "trades": 1748, "taker_buy_base": 2346970.3, "taker_buy_quote": 132911.25083 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.056, "high": 0.0588, "low": 0.055, "close": 0.0583, "volume": 5176542.4, "close_time": 1762214399999, "quote_volume": 292687.946, "trades": 1990, "taker_buy_base": 2709670.3, "taker_buy_quote": 153231.81313 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0582, "high": 0.0587, "low": 0.0571, "close": 0.0582, "volume": 4349164.3, "close_time": 1762228799999, "quote_volume": 251974.18828, "trades": 1490, "taker_buy_base": 2285963.6, "taker_buy_quote": 132457.263 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0583, "high": 0.0586, "low": 0.0548, "close": 0.0553, "volume": 5226519.9, "close_time": 1762243199999, "quote_volume": 293140.7571, "trades": 1828, "taker_buy_base": 2464814.3, "taker_buy_quote": 138054.78025 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0553, "high": 0.0571, "low": 0.055, "close": 0.0563, "volume": 3705361.7, "close_time": 1762257599999, "quote_volume": 208081.04261, "trades": 1266, "taker_buy_base": 1907602.6, "taker_buy_quote": 107097.3538 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0563, "high": 0.0576, "low": 0.0549, "close": 0.0561, "volume": 3518931.3, "close_time": 1762271999999, "quote_volume": 197193.63809, "trades": 1368, "taker_buy_base": 1808605.2, "taker_buy_quote": 101314.3444 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0562, "high": 0.0566, "low": 0.0521, "close": 0.0534, "volume": 5369204.3, "close_time": 1762286399999, "quote_volume": 291967.24517, "trades": 2000, "taker_buy_base": 2624505.3, "taker_buy_quote": 142693.83728 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0535, "high": 0.0551, "low": 0.0502, "close": 0.0542, "volume": 7997635.5, "close_time": 1762300799999, "quote_volume": 423234.96668, "trades": 3121, "taker_buy_base": 3855602.1, "taker_buy_quote": 203759.26482 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0542, "high": 0.0552, "low": 0.051, "close": 0.055, "volume": 4719945.7, "close_time": 1762315199999, "quote_volume": 253615.02157, "trades": 1888, "taker_buy_base": 2266187.2, "taker_buy_quote": 121762.36474 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0549, "high": 0.0553, "low": 0.0538, "close": 0.0553, "volume": 4006591.8, "close_time": 1762329599999, "quote_volume": 218649.68155, "trades": 1271, "taker_buy_base": 2224043.1, "taker_buy_quote": 121372.99037 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0535, "close": 0.0547, "volume": 2998200.9, "close_time": 1762343999999, "quote_volume": 163173.69642, "trades": 1067, "taker_buy_base": 1490007.8, "taker_buy_quote": 81080.02417 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0548, "high": 0.0563, "low": 0.0547, "close": 0.0562, "volume": 2650048.7, "close_time": 1762358399999, "quote_volume": 146797.40818, "trades": 1070, "taker_buy_base": 1304246.8, "taker_buy_quote": 72238.85188 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0562, "high": 0.0568, "low": 0.0552, "close": 0.0563, "volume": 2233549.0, "close_time": 1762372799999, "quote_volume": 125239.3139, "trades": 851, "taker_buy_base": 1144232.7, "taker_buy_quote": 64152.69245 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0563, "high": 0.0568, "low": 0.0558, "close": 0.0563, "volume": 1859107.5, "close_time": 1762387199999, "quote_volume": 104892.80991, "trades": 666, "taker_buy_base": 976448.1, "taker_buy_quote": 55103.07778 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0562, "high": 0.0576, "low": 0.055, "close": 0.0573, "volume": 3193194.3, "close_time": 1762401599999, "quote_volume": 179771.09868, "trades": 937, "taker_buy_base": 1639480.6, "taker_buy_quote": 92312.96304 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0572, "high": 0.058, "low": 0.056, "close": 0.0572, "volume": 3895107.5, "close_time": 1762415999999, "quote_volume": 222652.71413, "trades": 1267, "taker_buy_base": 2135103.1, "taker_buy_quote": 122078.68321 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0571, "high": 0.073, "low": 0.057, "close": 0.0618, "volume": 43147101.4, "close_time": 1762430399999, "quote_volume": 2760194.02111, "trades": 20307, "taker_buy_base": 20314658.0, "taker_buy_quote": 1300334.96172 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0618, "high": 0.0625, "low": 0.0584, "close": 0.0587, "volume": 10691098.5, "close_time": 1762444799999, "quote_volume": 647299.29769, "trades": 4122, "taker_buy_base": 5139023.1, "taker_buy_quote": 311611.89305 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0588, "high": 0.0606, "low": 0.0581, "close": 0.0605, "volume": 4898083.0, "close_time": 1762459199999, "quote_volume": 290821.24328, "trades": 1822, "taker_buy_base": 2454491.6, "taker_buy_quote": 145878.90743 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0604, "high": 0.0619, "low": 0.0593, "close": 0.061, "volume": 4544971.3, "close_time": 1762473599999, "quote_volume": 275278.05266, "trades": 1747, "taker_buy_base": 2554370.6, "taker_buy_quote": 154614.51886 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.061, "high": 0.0696, "low": 0.0603, "close": 0.068, "volume": 17335757.5, "close_time": 1762487999999, "quote_volume": 1132835.66528, "trades": 6387, "taker_buy_base": 8744321.1, "taker_buy_quote": 570115.83537 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.068, "high": 0.0685, "low": 0.0642, "close": 0.0658, "volume": 9403338.6, "close_time": 1762502399999, "quote_volume": 619831.12086, "trades": 3878, "taker_buy_base": 4799556.1, "taker_buy_quote": 316548.13227 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0657, "high": 0.0682, "low": 0.0628, "close": 0.0636, "volume": 12967137.7, "close_time": 1762516799999, "quote_volume": 849610.52712, "trades": 4129, "taker_buy_base": 6688334.5, "taker_buy_quote": 439364.9273 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0636, "high": 0.0691, "low": 0.0626, "close": 0.0684, "volume": 6625409.0, "close_time": 1762531199999, "quote_volume": 433119.47628, "trades": 2570, "taker_buy_base": 3649695.5, "taker_buy_quote": 238677.38685 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0683, "high": 0.0746, "low": 0.0681, "close": 0.0738, "volume": 8748129.0, "close_time": 1762545599999, "quote_volume": 627032.2789, "trades": 3432, "taker_buy_base": 4877306.8, "taker_buy_quote": 348652.11533 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0702, "close": 0.0708, "volume": 5045577.1, "close_time": 1762559999999, "quote_volume": 363567.4017, "trades": 2523, "taker_buy_base": 2431739.8, "taker_buy_quote": 175124.82396 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0709, "high": 0.0717, "low": 0.0686, "close": 0.0689, "volume": 7074399.2, "close_time": 1762574399999, "quote_volume": 495503.54019, "trades": 3273, "taker_buy_base": 3325182.6, "taker_buy_quote": 232746.52542 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0688, "high": 0.0699, "low": 0.0676, "close": 0.0684, "volume": 4988652.9, "close_time": 1762588799999, "quote_volume": 342250.18485, "trades": 2657, "taker_buy_base": 2611063.8, "taker_buy_quote": 179237.93411 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0683, "high": 0.0771, "low": 0.0673, "close": 0.0747, "volume": 12997957.2, "close_time": 1762603199999, "quote_volume": 934335.1462, "trades": 6447, "taker_buy_base": 7317869.4, "taker_buy_quote": 526986.25843 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0704, "close": 0.0709, "volume": 11478734.5, "close_time": 1762617599999, "quote_volume": 834905.42512, "trades": 6661, "taker_buy_base": 5368452.2, "taker_buy_quote": 390794.59899 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0709, "high": 0.0714, "low": 0.0687, "close": 0.0693, "volume": 4256501.1, "close_time": 1762631999999, "quote_volume": 298105.09084, "trades": 2561, "taker_buy_base": 2037868.5, "taker_buy_quote": 142761.756 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0693, "high": 0.0697, "low": 0.0689, "close": 0.0696, "volume": 1965059.0, "close_time": 1762646399999, "quote_volume": 136196.24688, "trades": 1031, "taker_buy_base": 1062064.2, "taker_buy_quote": 73603.99433 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0695, "high": 0.0709, "low": 0.0658, "close": 0.0668, "volume": 4706188.4, "close_time": 1762660799999, "quote_volume": 321698.12041, "trades": 1773, "taker_buy_base": 2145241.2, "taker_buy_quote": 146630.11432 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0667, "high": 0.0691, "low": 0.0666, "close": 0.0691, "volume": 2043735.6, "close_time": 1762675199999, "quote_volume": 137928.42789, "trades": 869, "taker_buy_base": 991161.5, "taker_buy_quote": 66908.66796 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.069, "high": 0.0712, "low": 0.0665, "close": 0.0704, "volume": 5547414.3, "close_time": 1762689599999, "quote_volume": 385213.54963, "trades": 2456, "taker_buy_base": 2687778.0, "taker_buy_quote": 186402.73761 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0704, "high": 0.0724, "low": 0.0701, "close": 0.0721, "volume": 2865754.9, "close_time": 1762703999999, "quote_volume": 203563.0909, "trades": 1423, "taker_buy_base": 1490197.6, "taker_buy_quote": 105780.64726 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0721, "high": 0.0726, "low": 0.0704, "close": 0.0716, "volume": 3755601.3, "close_time": 1762718399999, "quote_volume": 268299.96337, "trades": 1284, "taker_buy_base": 1761365.2, "taker_buy_quote": 125873.64083 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0717, "high": 0.0718, "low": 0.0699, "close": 0.0704, "volume": 1201620.3, "close_time": 1762732799999, "quote_volume": 84922.6411, "trades": 581, "taker_buy_base": 509284.0, "taker_buy_quote": 36030.96657 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0703, "high": 0.0717, "low": 0.0694, "close": 0.0699, "volume": 2821060.0, "close_time": 1762747199999, "quote_volume": 198971.16917, "trades": 1989, "taker_buy_base": 1338525.3, "taker_buy_quote": 94382.1321 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0699, "high": 0.0712, "low": 0.0694, "close": 0.0695, "volume": 2578237.5, "close_time": 1762761599999, "quote_volume": 181381.70827, "trades": 1405, "taker_buy_base": 1289598.3, "taker_buy_quote": 90791.55278 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0694, "high": 0.0705, "low": 0.0683, "close": 0.0698, "volume": 2868395.8, "close_time": 1762775999999, "quote_volume": 199415.78459, "trades": 1359, "taker_buy_base": 1496502.9, "taker_buy_quote": 104107.89103 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0698, "high": 0.0701, "low": 0.0674, "close": 0.068, "volume": 3021562.9, "close_time": 1762790399999, "quote_volume": 207599.5497, "trades": 1331, "taker_buy_base": 1418493.4, "taker_buy_quote": 97434.36983 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.068, "high": 0.0685, "low": 0.0669, "close": 0.0679, "volume": 2353996.6, "close_time": 1762804799999, "quote_volume": 159387.13201, "trades": 1125, "taker_buy_base": 1294124.7, "taker_buy_quote": 87623.46359 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.068, "high": 0.0691, "low": 0.0669, "close": 0.068, "volume": 1888323.7, "close_time": 1762819199999, "quote_volume": 128172.80267, "trades": 914, "taker_buy_base": 1003345.6, "taker_buy_quote": 68095.47743 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0681, "high": 0.0694, "low": 0.067, "close": 0.0678, "volume": 2565971.2, "close_time": 1762833599999, "quote_volume": 174653.41536, "trades": 1187, "taker_buy_base": 1192210.8, "taker_buy_quote": 81088.83366 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0678, "high": 0.068, "low": 0.0651, "close": 0.0654, "volume": 2384773.4, "close_time": 1762847999999, "quote_volume": 157921.64942, "trades": 1287, "taker_buy_base": 1069638.0, "taker_buy_quote": 70808.71564 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0652, "high": 0.0736, "low": 0.0652, "close": 0.0717, "volume": 16665253.9, "close_time": 1762862399999, "quote_volume": 1176938.7639, "trades": 7050, "taker_buy_base": 8827449.7, "taker_buy_quote": 622962.74014 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0716, "high": 0.0903, "low": 0.068, "close": 0.0698, "volume": 49501738.5, "close_time": 1762876799999, "quote_volume": 3783651.33947, "trades": 25919, "taker_buy_base": 23876479.0, "taker_buy_quote": 1827756.9051 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0699, "high": 0.0709, "low": 0.068, "close": 0.068, "volume": 4921881.4, "close_time": 1762891199999, "quote_volume": 342714.68766, "trades": 2423, "taker_buy_base": 2310386.1, "taker_buy_quote": 160819.4324 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0681, "high": 0.0685, "low": 0.0659, "close": 0.0662, "volume": 3788872.2, "close_time": 1762905599999, "quote_volume": 254934.22011, "trades": 1873, "taker_buy_base": 1708912.3, "taker_buy_quote": 114904.12285 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0661, "high": 0.0701, "low": 0.0661, "close": 0.0695, "volume": 5400204.8, "close_time": 1762919999999, "quote_volume": 363979.4739, "trades": 2525, "taker_buy_base": 2406671.9, "taker_buy_quote": 162284.08839 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0696, "high": 0.0902, "low": 0.0684, "close": 0.0804, "volume": 48489495.2, "close_time": 1762934399999, "quote_volume": 3882931.78938, "trades": 22545, "taker_buy_base": 23611890.3, "taker_buy_quote": 1893198.00051 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0804, "high": 0.084, "low": 0.0738, "close": 0.074, "volume": 24188512.2, "close_time": 1762948799999, "quote_volume": 1865340.95539, "trades": 11659, "taker_buy_base": 12628400.3, "taker_buy_quote": 974731.32382 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.074, "high": 0.0836, "low": 0.073, "close": 0.0766, "volume": 29834043.8, "close_time": 1762963199999, "quote_volume": 2311739.78312, "trades": 13903, "taker_buy_base": 13328551.2, "taker_buy_quote": 1033951.14126 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0767, "high": 0.109, "low": 0.0766, "close": 0.0943, "volume": 58491532.4, "close_time": 1762977599999, "quote_volume": 5235137.98215, "trades": 29838, "taker_buy_base": 28936055.3, "taker_buy_quote": 2587886.45328 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0942, "high": 0.1167, "low": 0.0888, "close": 0.1037, "volume": 76698910.1, "close_time": 1762991999999, "quote_volume": 7944592.93691, "trades": 48643, "taker_buy_base": 38478283.6, "taker_buy_quote": 3986521.44807 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1036, "high": 0.1063, "low": 0.0938, "close": 0.1017, "volume": 32242342.3, "close_time": 1763006399999, "quote_volume": 3240367.53471, "trades": 19031, "taker_buy_base": 15175928.5, "taker_buy_quote": 1525706.66871 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1016, "high": 0.1057, "low": 0.0969, "close": 0.1045, "volume": 32197138.2, "close_time": 1763020799999, "quote_volume": 3266840.76282, "trades": 18376, "taker_buy_base": 15653166.6, "taker_buy_quote": 1591042.54727 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1043, "high": 0.1144, "low": 0.0982, "close": 0.1024, "volume": 52828038.5, "close_time": 1763035199999, "quote_volume": 5624080.93038, "trades": 33370, "taker_buy_base": 26635450.5, "taker_buy_quote": 2835018.02775 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1022, "high": 0.1031, "low": 0.0805, "close": 0.0809, "volume": 33644828.1, "close_time": 1763049599999, "quote_volume": 3021375.64675, "trades": 15772, "taker_buy_base": 16137184.6, "taker_buy_quote": 1449247.99435 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0809, "high": 0.0844, "low": 0.0801, "close": 0.0803, "volume": 13555990.8, "close_time": 1763063999999, "quote_volume": 1113715.30632, "trades": 6587, "taker_buy_base": 6586395.5, "taker_buy_quote": 541711.75594 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0803, "high": 0.0835, "low": 0.0787, "close": 0.0828, "volume": 6703482.0, "close_time": 1763078399999, "quote_volume": 540525.55089, "trades": 3597, "taker_buy_base": 3582281.2, "taker_buy_quote": 289398.87207 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0828, "high": 0.0895, "low": 0.082, "close": 0.0868, "volume": 14748480.0, "close_time": 1763092799999, "quote_volume": 1267231.27033, "trades": 7585, "taker_buy_base": 7567371.9, "taker_buy_quote": 649875.38288 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0801, "close": 0.083, "volume": 12931438.1, "close_time": 1763107199999, "quote_volume": 1071901.79779, "trades": 7514, "taker_buy_base": 5827596.7, "taker_buy_quote": 483773.51231 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.083, "high": 0.0871, "low": 0.0806, "close": 0.0854, "volume": 9730421.0, "close_time": 1763121599999, "quote_volume": 812768.81885, "trades": 7610, "taker_buy_base": 4979582.6, "taker_buy_quote": 416542.1148 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0853, "high": 0.0865, "low": 0.0791, "close": 0.0798, "volume": 9960839.2, "close_time": 1763135999999, "quote_volume": 820591.11974, "trades": 6551, "taker_buy_base": 5004480.9, "taker_buy_quote": 411914.01682 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0798, "high": 0.0827, "low": 0.0783, "close": 0.0802, "volume": 5884370.2, "close_time": 1763150399999, "quote_volume": 471347.30783, "trades": 4496, "taker_buy_base": 3186318.9, "taker_buy_quote": 255455.7289 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0747, "close": 0.0767, "volume": 6131806.2, "close_time": 1763164799999, "quote_volume": 470429.68627, "trades": 4354, "taker_buy_base": 3035654.5, "taker_buy_quote": 232722.69038 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0767, "high": 0.0781, "low": 0.0763, "close": 0.0769, "volume": 3615864.3, "close_time": 1763179199999, "quote_volume": 279617.44153, "trades": 2435, "taker_buy_base": 2032842.0, "taker_buy_quote": 157272.87455 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.077, "high": 0.0776, "low": 0.0741, "close": 0.0741, "volume": 4526453.4, "close_time": 1763193599999, "quote_volume": 342975.06845, "trades": 2723, "taker_buy_base": 2203285.6, "taker_buy_quote": 167119.75417 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0741, "high": 0.0745, "low": 0.0718, "close": 0.0725, "volume": 6257403.9, "close_time": 1763207999999, "quote_volume": 456408.00477, "trades": 3139, "taker_buy_base": 3124147.0, "taker_buy_quote": 227916.78977 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0725, "high": 0.0759, "low": 0.0721, "close": 0.0733, "volume": 5855530.8, "close_time": 1763222399999, "quote_volume": 433917.51792, "trades": 3162, "taker_buy_base": 3206023.5, "taker_buy_quote": 237554.60846 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0733, "high": 0.0745, "low": 0.0726, "close": 0.074, "volume": 3083096.8, "close_time": 1763236799999, "quote_volume": 226924.57787, "trades": 1557, "taker_buy_base": 1557568.5, "taker_buy_quote": 114630.55841 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0738, "high": 0.0741, "low": 0.0713, "close": 0.0715, "volume": 2563764.7, "close_time": 1763251199999, "quote_volume": 185505.11276, "trades": 1504, "taker_buy_base": 1093378.8, "taker_buy_quote": 79148.48338 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0716, "high": 0.0746, "low": 0.0705, "close": 0.0729, "volume": 6749111.2, "close_time": 1763265599999, "quote_volume": 488867.8159, "trades": 2881, "taker_buy_base": 3343271.2, "taker_buy_quote": 242180.38952 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.073, "high": 0.0743, "low": 0.0726, "close": 0.0731, "volume": 3333366.2, "close_time": 1763279999999, "quote_volume": 244283.33344, "trades": 1811, "taker_buy_base": 1598902.5, "taker_buy_quote": 117259.54324 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0731, "high": 0.0731, "low": 0.0691, "close": 0.0697, "volume": 5004739.8, "close_time": 1763294399999, "quote_volume": 356851.94433, "trades": 2705, "taker_buy_base": 2175404.9, "taker_buy_quote": 155431.8445 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0698, "high": 0.0703, "low": 0.0661, "close": 0.0661, "volume": 4421240.3, "close_time": 1763308799999, "quote_volume": 301393.2533, "trades": 2818, "taker_buy_base": 2327787.8, "taker_buy_quote": 158641.28182 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0663, "high": 0.0667, "low": 0.0643, "close": 0.0644, "volume": 4670500.0, "close_time": 1763323199999, "quote_volume": 305481.10821, "trades": 1774, "taker_buy_base": 2220360.8, "taker_buy_quote": 145265.88282 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0645, "high": 0.0669, "low": 0.0641, "close": 0.0656, "volume": 5009292.3, "close_time": 1763337599999, "quote_volume": 328804.45191, "trades": 2125, "taker_buy_base": 2810722.7, "taker_buy_quote": 184693.74036 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0655, "high": 0.0667, "low": 0.0644, "close": 0.0658, "volume": 4955750.7, "close_time": 1763351999999, "quote_volume": 324141.92183, "trades": 1443, "taker_buy_base": 2339290.0, "taker_buy_quote": 153029.69603 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0657, "high": 0.0699, "low": 0.0657, "close": 0.0665, "volume": 7696103.7, "close_time": 1763366399999, "quote_volume": 522550.14978, "trades": 2707, "taker_buy_base": 4070834.7, "taker_buy_quote": 276541.44955 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0665, "high": 0.0671, "low": 0.0655, "close": 0.0655, "volume": 2809646.1, "close_time": 1763380799999, "quote_volume": 186074.67465, "trades": 1008, "taker_buy_base": 1408199.8, "taker_buy_quote": 93248.75406 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0656, "high": 0.0659, "low": 0.0628, "close": 0.0636, "volume": 3649866.3, "close_time": 1763395199999, "quote_volume": 234112.95518, "trades": 1527, "taker_buy_base": 1571623.9, "taker_buy_quote": 100783.05047 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0636, "high": 0.0643, "low": 0.0625, "close": 0.0635, "volume": 2537613.0, "close_time": 1763409599999, "quote_volume": 161135.55698, "trades": 1136, "taker_buy_base": 1342690.2, "taker_buy_quote": 85180.3578 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0634, "high": 0.0635, "low": 0.0607, "close": 0.0613, "volume": 4123837.7, "close_time": 1763423999999, "quote_volume": 254025.84804, "trades": 3101, "taker_buy_base": 1589746.6, "taker_buy_quote": 97742.30436 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0614, "high": 0.0616, "low": 0.0599, "close": 0.0612, "volume": 4194422.2, "close_time": 1763438399999, "quote_volume": 254893.39722, "trades": 1507, "taker_buy_base": 2117159.7, "taker_buy_quote": 128594.64488 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0613, "high": 0.0615, "low": 0.0592, "close": 0.0607, "volume": 6123262.2, "close_time": 1763452799999, "quote_volume": 371195.27222, "trades": 2977, "taker_buy_base": 3352396.8, "taker_buy_quote": 203190.61757 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0606, "high": 0.0609, "low": 0.0592, "close": 0.0595, "volume": 3649109.6, "close_time": 1763467199999, "quote_volume": 219600.44355, "trades": 1368, "taker_buy_base": 1789278.7, "taker_buy_quote": 107735.68973 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0593, "high": 0.0609, "low": 0.0588, "close": 0.0603, "volume": 4533953.8, "close_time": 1763481599999, "quote_volume": 271259.41325, "trades": 1654, "taker_buy_base": 2236006.0, "taker_buy_quote": 133796.28732 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0603, "high": 0.0648, "low": 0.0599, "close": 0.0617, "volume": 7709220.2, "close_time": 1763495999999, "quote_volume": 481172.64288, "trades": 2749, "taker_buy_base": 3838871.7, "taker_buy_quote": 239462.58274 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0617, "high": 0.0632, "low": 0.0617, "close": 0.062, "volume": 2048327.9, "close_time": 1763510399999, "quote_volume": 127562.92251, "trades": 863, "taker_buy_base": 965620.6, "taker_buy_quote": 60125.98657 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.062, "high": 0.0635, "low": 0.0613, "close": 0.0613, "volume": 2605379.4, "close_time": 1763524799999, "quote_volume": 161584.27325, "trades": 979, "taker_buy_base": 1269696.8, "taker_buy_quote": 78718.16167 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0613, "high": 0.0613, "low": 0.0592, "close": 0.06, "volume": 3350954.5, "close_time": 1763539199999, "quote_volume": 201401.50718, "trades": 1405, "taker_buy_base": 1584948.7, "taker_buy_quote": 95351.82769 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.06, "high": 0.0619, "low": 0.0597, "close": 0.0602, "volume": 2762940.9, "close_time": 1763553599999, "quote_volume": 166833.15235, "trades": 1673, "taker_buy_base": 1199925.2, "taker_buy_quote": 72491.23533 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0602, "high": 0.0603, "low": 0.0581, "close": 0.0584, "volume": 3940235.4, "close_time": 1763567999999, "quote_volume": 233831.6964, "trades": 1766, "taker_buy_base": 1782781.5, "taker_buy_quote": 105948.4704 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0583, "high": 0.0604, "low": 0.0564, "close": 0.0576, "volume": 7263064.3, "close_time": 1763582399999, "quote_volume": 421838.01015, "trades": 2458, "taker_buy_base": 3795784.2, "taker_buy_quote": 220568.57686 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0576, "high": 0.0599, "low": 0.0574, "close": 0.0593, "volume": 2074127.0, "close_time": 1763596799999, "quote_volume": 121726.08293, "trades": 719, "taker_buy_base": 1191269.8, "taker_buy_quote": 69809.13396 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0594, "high": 0.0599, "low": 0.0589, "close": 0.0597, "volume": 1518049.6, "close_time": 1763611199999, "quote_volume": 90135.34126, "trades": 509, "taker_buy_base": 791075.4, "taker_buy_quote": 46974.50415 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0597, "high": 0.0604, "low": 0.0592, "close": 0.0597, "volume": 2962285.1, "close_time": 1763625599999, "quote_volume": 177290.60705, "trades": 963, "taker_buy_base": 1495736.7, "taker_buy_quote": 89510.29585 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0597, "high": 0.0615, "low": 0.0595, "close": 0.0605, "volume": 3166392.3, "close_time": 1763639999999, "quote_volume": 190819.29395, "trades": 1145, "taker_buy_base": 1475366.8, "taker_buy_quote": 88907.49902 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0605, "high": 0.0631, "low": 0.0601, "close": 0.0601, "volume": 7013628.9, "close_time": 1763654399999, "quote_volume": 432552.91831, "trades": 2505, "taker_buy_base": 3027141.9, "taker_buy_quote": 186737.50403 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0602, "high": 0.0608, "low": 0.0575, "close": 0.0584, "volume": 5840551.7, "close_time": 1763668799999, "quote_volume": 344601.13341, "trades": 1913, "taker_buy_base": 2747646.3, "taker_buy_quote": 161967.71445 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0584, "high": 0.0599, "low": 0.0578, "close": 0.058, "volume": 3480413.2, "close_time": 1763683199999, "quote_volume": 204218.05115, "trades": 1406, "taker_buy_base": 1707748.1, "taker_buy_quote": 100326.65543 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0581, "high": 0.0606, "low": 0.0577, "close": 0.0588, "volume": 5673468.7, "close_time": 1763697599999, "quote_volume": 334226.37617, "trades": 1770, "taker_buy_base": 2730424.7, "taker_buy_quote": 161046.20713 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0588, "high": 0.0588, "low": 0.0508, "close": 0.0544, "volume": 6755178.9, "close_time": 1763711999999, "quote_volume": 372548.04813, "trades": 2722, "taker_buy_base": 3314144.6, "taker_buy_quote": 182502.82311 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0543, "high": 0.055, "low": 0.0529, "close": 0.054, "volume": 5013764.2, "close_time": 1763726399999, "quote_volume": 271152.674, "trades": 1971, "taker_buy_base": 2670351.0, "taker_buy_quote": 144503.37489 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.054, "high": 0.0556, "low": 0.0529, "close": 0.0546, "volume": 4717242.8, "close_time": 1763740799999, "quote_volume": 257988.81073, "trades": 1673, "taker_buy_base": 2482870.3, "taker_buy_quote": 135783.54096 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0546, "high": 0.112, "low": 0.0541, "close": 0.082, "volume": 169497603.6, "close_time": 1763755199999, "quote_volume": 14636073.27225, "trades": 94296, "taker_buy_base": 86023802.1, "taker_buy_quote": 7381318.13509 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0821, "high": 0.0871, "low": 0.0727, "close": 0.083, "volume": 93828270.2, "close_time": 1763769599999, "quote_volume": 7521187.58555, "trades": 42505, "taker_buy_base": 47517961.5, "taker_buy_quote": 3805353.19007 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0829, "high": 0.0945, "low": 0.0763, "close": 0.0775, "volume": 70000492.4, "close_time": 1763783999999, "quote_volume": 5904641.22769, "trades": 30720, "taker_buy_base": 33081561.8, "taker_buy_quote": 2798321.06852 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0776, "high": 0.0863, "low": 0.0719, "close": 0.0799, "volume": 55716710.7, "close_time": 1763798399999, "quote_volume": 4420904.60124, "trades": 22400, "taker_buy_base": 26538039.1, "taker_buy_quote": 2108153.76609 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0798, "high": 0.0812, "low": 0.069, "close": 0.0703, "volume": 41405345.2, "close_time": 1763812799999, "quote_volume": 3096922.70724, "trades": 17387, "taker_buy_base": 18985995.8, "taker_buy_quote": 1417234.71235 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0704, "high": 0.078, "low": 0.0679, "close": 0.0687, "volume": 56361984.6, "close_time": 1763827199999, "quote_volume": 4071262.31093, "trades": 21437, "taker_buy_base": 28155528.2, "taker_buy_quote": 2033221.69956 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0686, "high": 0.0711, "low": 0.0665, "close": 0.0693, "volume": 27946691.3, "close_time": 1763841599999, "quote_volume": 1918946.27757, "trades": 9372, "taker_buy_base": 14004899.3, "taker_buy_quote": 961884.18261 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0693, "high": 0.0702, "low": 0.0664, "close": 0.0672, "volume": 9285641.9, "close_time": 1763855999999, "quote_volume": 631732.08083, "trades": 3915, "taker_buy_base": 3881464.4, "taker_buy_quote": 264194.43665 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0671, "high": 0.0678, "low": 0.065, "close": 0.0663, "volume": 8459072.0, "close_time": 1763870399999, "quote_volume": 560164.19625, "trades": 3586, "taker_buy_base": 4522710.9, "taker_buy_quote": 299636.19415 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0664, "high": 0.0673, "low": 0.0642, "close": 0.0645, "volume": 9275505.0, "close_time": 1763884799999, "quote_volume": 605930.78807, "trades": 3296, "taker_buy_base": 4995484.2, "taker_buy_quote": 326595.85365 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0644, "high": 0.0822, "low": 0.0641, "close": 0.0749, "volume": 43624358.2, "close_time": 1763899199999, "quote_volume": 3206652.4493, "trades": 23709, "taker_buy_base": 23791000.4, "taker_buy_quote": 1746113.73152 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0748, "high": 0.0894, "low": 0.0747, "close": 0.0778, "volume": 52967263.7, "close_time": 1763913599999, "quote_volume": 4304973.56262, "trades": 26530, "taker_buy_base": 25908337.9, "taker_buy_quote": 2106468.67038 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0778, "high": 0.1063, "low": 0.076, "close": 0.1046, "volume": 76473116.2, "close_time": 1763927999999, "quote_volume": 6987273.9653, "trades": 36355, "taker_buy_base": 38997680.4, "taker_buy_quote": 3565756.40157 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1045, "high": 0.1154, "low": 0.0853, "close": 0.0861, "volume": 83212199.3, "close_time": 1763942399999, "quote_volume": 8254070.28657, "trades": 44797, "taker_buy_base": 39843348.3, "taker_buy_quote": 3954718.75031 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.086, "high": 0.1039, "low": 0.0855, "close": 0.1003, "volume": 51068632.6, "close_time": 1763956799999, "quote_volume": 4836714.94353, "trades": 26703, "taker_buy_base": 27130506.5, "taker_buy_quote": 2570568.14565 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1002, "high": 0.1077, "low": 0.0954, "close": 0.0998, "volume": 55321386.4, "close_time": 1763971199999, "quote_volume": 5548797.48601, "trades": 28556, "taker_buy_base": 28909499.9, "taker_buy_quote": 2906491.11794 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0998, "high": 0.1108, "low": 0.0927, "close": 0.1035, "volume": 56930233.4, "close_time": 1763985599999, "quote_volume": 5739611.23008, "trades": 28416, "taker_buy_base": 28672697.5, "taker_buy_quote": 2892307.16693 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1035, "high": 0.1149, "low": 0.0979, "close": 0.1064, "volume": 87203604.3, "close_time": 1763999999999, "quote_volume": 9383596.76887, "trades": 33064, "taker_buy_base": 45619860.1, "taker_buy_quote": 4915487.81704 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1064, "high": 0.1585, "low": 0.1047, "close": 0.1445, "volume": 123450692.9, "close_time": 1764014399999, "quote_volume": 16824267.18312, "trades": 79335, "taker_buy_base": 65227144.4, "taker_buy_quote": 8861002.01684 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1445, "high": 0.149, "low": 0.1349, "close": 0.1367, "volume": 48055323.6, "close_time": 1764028799999, "quote_volume": 6860209.63878, "trades": 38296, "taker_buy_base": 26114325.0, "taker_buy_quote": 3731942.30076 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1366, "high": 0.1462, "low": 0.1337, "close": 0.1437, "volume": 30387704.8, "close_time": 1764043199999, "quote_volume": 4249774.84777, "trades": 31274, "taker_buy_base": 16406924.1, "taker_buy_quote": 2295430.23207 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1438, "high": 0.1487, "low": 0.1249, "close": 0.1286, "volume": 43559621.2, "close_time": 1764057599999, "quote_volume": 6057990.44211, "trades": 39106, "taker_buy_base": 19763609.0, "taker_buy_quote": 2755430.62245 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1286, "high": 0.1286, "low": 0.1074, "close": 0.1093, "volume": 38774522.8, "close_time": 1764071999999, "quote_volume": 4514690.82499, "trades": 30918, "taker_buy_base": 17936217.4, "taker_buy_quote": 2083807.86092 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1092, "high": 0.1124, "low": 0.1066, "close": 0.1101, "volume": 15175123.1, "close_time": 1764086399999, "quote_volume": 1670085.85228, "trades": 12203, "taker_buy_base": 7111106.9, "taker_buy_quote": 783188.94471 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1101, "high": 0.1125, "low": 0.1076, "close": 0.1111, "volume": 17741794.5, "close_time": 1764100799999, "quote_volume": 1954253.72353, "trades": 11302, "taker_buy_base": 8201240.3, "taker_buy_quote": 903244.72734 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.111, "high": 0.119, "low": 0.1093, "close": 0.1138, "volume": 26145361.8, "close_time": 1764115199999, "quote_volume": 2985583.33539, "trades": 18074, "taker_buy_base": 14671317.0, "taker_buy_quote": 1675426.882 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1137, "high": 0.1162, "low": 0.1114, "close": 0.1115, "volume": 12069953.6, "close_time": 1764129599999, "quote_volume": 1377605.19556, "trades": 7582, "taker_buy_base": 5839643.4, "taker_buy_quote": 666989.52292 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1116, "high": 0.1238, "low": 0.1098, "close": 0.1209, "volume": 24317984.3, "close_time": 1764143999999, "quote_volume": 2852419.33792, "trades": 20990, "taker_buy_base": 14094782.7, "taker_buy_quote": 1651120.73907 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.121, "high": 0.1238, "low": 0.1041, "close": 0.1046, "volume": 26023187.6, "close_time": 1764158399999, "quote_volume": 2894147.2493, "trades": 15857, "taker_buy_base": 11059856.9, "taker_buy_quote": 1230859.43813 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1048, "high": 0.1064, "low": 0.1007, "close": 0.1034, "volume": 9677090.6, "close_time": 1764172799999, "quote_volume": 1000504.77295, "trades": 6915, "taker_buy_base": 5266590.7, "taker_buy_quote": 544813.37969 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1033, "high": 0.1054, "low": 0.1021, "close": 0.1025, "volume": 7481550.2, "close_time": 1764187199999, "quote_volume": 775613.97202, "trades": 5054, "taker_buy_base": 3525467.1, "taker_buy_quote": 365546.61158 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1025, "high": 0.1045, "low": 0.1014, "close": 0.1018, "volume": 4433235.3, "close_time": 1764201599999, "quote_volume": 457102.52247, "trades": 3040, "taker_buy_base": 2312816.2, "taker_buy_quote": 238485.02776 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1017, "high": 0.1032, "low": 0.1004, "close": 0.1022, "volume": 4469062.6, "close_time": 1764215999999, "quote_volume": 456082.55439, "trades": 3495, "taker_buy_base": 2280291.4, "taker_buy_quote": 232770.92518 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1022, "high": 0.1023, "low": 0.0987, "close": 0.0989, "volume": 6325748.5, "close_time": 1764230399999, "quote_volume": 634608.68131, "trades": 4166, "taker_buy_base": 2722945.9, "taker_buy_quote": 273147.1019 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0989, "high": 0.0997, "low": 0.0967, "close": 0.0983, "volume": 6882872.9, "close_time": 1764244799999, "quote_volume": 675343.70942, "trades": 4540, "taker_buy_base": 3339847.1, "taker_buy_quote": 327730.23033 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0983, "high": 0.1037, "low": 0.0975, "close": 0.0992, "volume": 9567208.5, "close_time": 1764259199999, "quote_volume": 953516.32561, "trades": 11660, "taker_buy_base": 4857026.3, "taker_buy_quote": 485595.28415 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0991, "high": 0.1134, "low": 0.0991, "close": 0.1093, "volume": 26173731.1, "close_time": 1764273599999, "quote_volume": 2795152.98149, "trades": 42898, "taker_buy_base": 14738508.1, "taker_buy_quote": 1573032.59383 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1093, "high": 0.1172, "low": 0.1048, "close": 0.1085, "volume": 23217937.7, "close_time": 1764287999999, "quote_volume": 2569660.19569, "trades": 39470, "taker_buy_base": 10931243.4, "taker_buy_quote": 1215457.52626 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1084, "high": 0.1108, "low": 0.1056, "close": 0.1105, "volume": 11276796.4, "close_time": 1764302399999, "quote_volume": 1216914.70598, "trades": 20136, "taker_buy_base": 6339092.7, "taker_buy_quote": 684130.20215 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1104, "high": 0.1248, "low": 0.1067, "close": 0.1126, "volume": 43677259.3, "close_time": 1764316799999, "quote_volume": 5077909.30853, "trades": 29956, "taker_buy_base": 22084506.9, "taker_buy_quote": 2564083.61576 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1126, "high": 0.1131, "low": 0.1044, "close": 0.105, "volume": 17836143.5, "close_time": 1764331199999, "quote_volume": 1914957.93139, "trades": 15674, "taker_buy_base": 7779799.9, "taker_buy_quote": 835321.51799 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1049, "high": 0.1078, "low": 0.1012, "close": 0.1017, "volume": 12748965.8, "close_time": 1764345599999, "quote_volume": 1326197.44919, "trades": 12404, "taker_buy_base": 5614869.0, "taker_buy_quote": 584920.33321 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1017, "high": 0.1045, "low": 0.0999, "close": 0.1035, "volume": 12988166.1, "close_time": 1764359999999, "quote_volume": 1330656.88663, "trades": 21491, "taker_buy_base": 5989674.4, "taker_buy_quote": 614197.10878 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1034, "high": 0.1036, "low": 0.0997, "close": 0.0997, "volume": 5500414.4, "close_time": 1764374399999, "quote_volume": 559239.0896, "trades": 6973, "taker_buy_base": 2068734.6, "taker_buy_quote": 209980.0887 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0998, "high": 0.1003, "low": 0.0987, "close": 0.0992, "volume": 3336375.0, "close_time": 1764388799999, "quote_volume": 331879.71301, "trades": 4536, "taker_buy_base": 1827168.5, "taker_buy_quote": 181794.34001 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0991, "high": 0.0997, "low": 0.0972, "close": 0.0977, "volume": 6959095.7, "close_time": 1764403199999, "quote_volume": 685737.2913, "trades": 9912, "taker_buy_base": 3676658.3, "taker_buy_quote": 362563.34458 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0976, "high": 0.0995, "low": 0.0967, "close": 0.0991, "volume": 6187320.7, "close_time": 1764417599999, "quote_volume": 606081.45684, "trades": 7671, "taker_buy_base": 3367828.2, "taker_buy_quote": 330009.26839 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.099, "high": 0.1005, "low": 0.098, "close": 0.0982, "volume": 5882314.0, "close_time": 1764431999999, "quote_volume": 582754.96801, "trades": 7894, "taker_buy_base": 2688843.4, "taker_buy_quote": 266150.40274 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0982, "high": 0.1002, "low": 0.0976, "close": 0.0978, "volume": 5551265.0, "close_time": 1764446399999, "quote_volume": 548341.22138, "trades": 6765, "taker_buy_base": 2965644.6, "taker_buy_quote": 293223.25123 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0978, "high": 0.0979, "low": 0.0963, "close": 0.0967, "volume": 1725419.0, "close_time": 1764460799999, "quote_volume": 167675.57787, "trades": 2265, "taker_buy_base": 867706.0, "taker_buy_quote": 84341.30068 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0967, "high": 0.1019, "low": 0.0958, "close": 0.0969, "volume": 7392170.3, "close_time": 1764475199999, "quote_volume": 730372.23048, "trades": 11123, "taker_buy_base": 3473696.0, "taker_buy_quote": 343535.42503 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0968, "high": 0.1005, "low": 0.0963, "close": 0.0992, "volume": 4585723.6, "close_time": 1764489599999, "quote_volume": 448747.42039, "trades": 5111, "taker_buy_base": 2706477.9, "taker_buy_quote": 264897.79307 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0991, "high": 0.0992, "low": 0.0944, "close": 0.095, "volume": 4938468.6, "close_time": 1764503999999, "quote_volume": 475019.05596, "trades": 5845, "taker_buy_base": 2132473.1, "taker_buy_quote": 205011.88059 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.095, "high": 0.119, "low": 0.0948, "close": 0.1067, "volume": 47662571.4, "close_time": 1764518399999, "quote_volume": 5205416.40679, "trades": 41236, "taker_buy_base": 25125891.9, "taker_buy_quote": 2739814.56437 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1067, "high": 0.1134, "low": 0.1039, "close": 0.1103, "volume": 23349210.9, "close_time": 1764532799999, "quote_volume": 2542295.15339, "trades": 27934, "taker_buy_base": 11195681.2, "taker_buy_quote": 1220198.46663 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1102, "high": 0.1147, "low": 0.1074, "close": 0.1094, "volume": 11667570.9, "close_time": 1764547199999, "quote_volume": 1289903.31314, "trades": 14967, "taker_buy_base": 5998453.3, "taker_buy_quote": 663829.61704 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1093, "high": 0.1098, "low": 0.1017, "close": 0.106, "volume": 18475430.0, "close_time": 1764561599999, "quote_volume": 1952944.4691, "trades": 30197, "taker_buy_base": 8962126.2, "taker_buy_quote": 949638.71524 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.106, "high": 0.1081, "low": 0.1002, "close": 0.105, "volume": 15913553.9, "close_time": 1764575999999, "quote_volume": 1650518.82759, "trades": 20950, "taker_buy_base": 7659500.0, "taker_buy_quote": 795379.8262 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1051, "high": 0.1074, "low": 0.1027, "close": 0.1031, "volume": 14272915.1, "close_time": 1764590399999, "quote_volume": 1499646.06104, "trades": 15292, "taker_buy_base": 6830783.9, "taker_buy_quote": 718737.1272 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1033, "high": 0.1054, "low": 0.1022, "close": 0.1026, "volume": 8462831.7, "close_time": 1764604799999, "quote_volume": 875205.12246, "trades": 10117, "taker_buy_base": 3838614.8, "taker_buy_quote": 397313.52888 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1026, "high": 0.1031, "low": 0.0975, "close": 0.1005, "volume": 9949597.2, "close_time": 1764619199999, "quote_volume": 992887.44901, "trades": 11680, "taker_buy_base": 3859945.8, "taker_buy_quote": 385181.55383 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1005, "high": 0.1065, "low": 0.1005, "close": 0.1042, "volume": 5284057.6, "close_time": 1764633599999, "quote_volume": 547190.71441, "trades": 7298, "taker_buy_base": 2740621.8, "taker_buy_quote": 283902.46369 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.104, "high": 0.107, "low": 0.0998, "close": 0.0999, "volume": 7216218.4, "close_time": 1764647999999, "quote_volume": 743945.89761, "trades": 13111, "taker_buy_base": 2516459.1, "taker_buy_quote": 261390.43265 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1, "high": 0.1043, "low": 0.0999, "close": 0.1007, "volume": 4900702.9, "close_time": 1764662399999, "quote_volume": 498366.2699, "trades": 8616, "taker_buy_base": 2492028.3, "taker_buy_quote": 253927.33317 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1007, "high": 0.106, "low": 0.0996, "close": 0.1055, "volume": 8892818.5, "close_time": 1764676799999, "quote_volume": 908322.7897, "trades": 9771, "taker_buy_base": 4288990.5, "taker_buy_quote": 438685.62627 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1055, "high": 0.1455, "low": 0.1051, "close": 0.1415, "volume": 57688720.8, "close_time": 1764691199999, "quote_volume": 7276137.99101, "trades": 58257, "taker_buy_base": 31589431.6, "taker_buy_quote": 3969368.88539 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1415, "high": 0.1649, "low": 0.1291, "close": 0.1471, "volume": 96220511.8, "close_time": 1764705599999, "quote_volume": 13985695.98986, "trades": 94903, "taker_buy_base": 48118478.1, "taker_buy_quote": 7006095.33529 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1471, "high": 0.149, "low": 0.1361, "close": 0.1374, "volume": 21188210.3, "close_time": 1764719999999, "quote_volume": 3023662.32524, "trades": 29658, "taker_buy_base": 9780417.1, "taker_buy_quote": 1395437.44949 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1374, "high": 0.1449, "low": 0.1338, "close": 0.1416, "volume": 22248788.9, "close_time": 1764734399999, "quote_volume": 3096911.41501, "trades": 28770, "taker_buy_base": 11206740.3, "taker_buy_quote": 1562311.71673 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1416, "high": 0.1416, "low": 0.1308, "close": 0.1308, "volume": 18690140.3, "close_time": 1764748799999, "quote_volume": 2533702.5675, "trades": 28971, "taker_buy_base": 8044355.1, "taker_buy_quote": 1091822.82916 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1309, "high": 0.1385, "low": 0.1302, "close": 0.1319, "volume": 21686327.0, "close_time": 1764763199999, "quote_volume": 2905117.9798, "trades": 29723, "taker_buy_base": 10574533.0, "taker_buy_quote": 1417825.5098 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.132, "high": 0.1368, "low": 0.1295, "close": 0.1326, "volume": 20512384.3, "close_time": 1764777599999, "quote_volume": 2740068.55538, "trades": 56365, "taker_buy_base": 8311296.1, "taker_buy_quote": 1110683.32624 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1325, "high": 0.1339, "low": 0.1238, "close": 0.1243, "volume": 18044200.4, "close_time": 1764791999999, "quote_volume": 2354221.9301, "trades": 52586, "taker_buy_base": 6666706.4, "taker_buy_quote": 868218.35056 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1242, "high": 0.1242, "low": 0.1171, "close": 0.1193, "volume": 12125315.2, "close_time": 1764806399999, "quote_volume": 1453653.97313, "trades": 25935, "taker_buy_base": 5641135.4, "taker_buy_quote": 677024.0578 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1192, "high": 0.1233, "low": 0.1181, "close": 0.1211, "volume": 9295965.0, "close_time": 1764820799999, "quote_volume": 1120926.74543, "trades": 14207, "taker_buy_base": 4492197.0, "taker_buy_quote": 542185.09372 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1211, "high": 0.1228, "low": 0.1187, "close": 0.1215, "volume": 5712487.2, "close_time": 1764835199999, "quote_volume": 688649.27316, "trades": 10635, "taker_buy_base": 2754832.4, "taker_buy_quote": 332239.25884 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1215, "high": 0.1261, "low": 0.1195, "close": 0.1234, "volume": 7380208.7, "close_time": 1764849599999, "quote_volume": 911091.55496, "trades": 15878, "taker_buy_base": 4102118.7, "taker_buy_quote": 506284.84629 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1234, "high": 0.1241, "low": 0.1192, "close": 0.1202, "volume": 8998181.1, "close_time": 1764863999999, "quote_volume": 1090867.63548, "trades": 18665, "taker_buy_base": 3214089.7, "taker_buy_quote": 390278.76557 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1202, "high": 0.1225, "low": 0.1191, "close": 0.1209, "volume": 4939823.0, "close_time": 1764878399999, "quote_volume": 595693.18129, "trades": 11135, "taker_buy_base": 2153803.0, "taker_buy_quote": 260030.90515 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1209, "high": 0.1326, "low": 0.1209, "close": 0.123, "volume": 23696766.7, "close_time": 1764892799999, "quote_volume": 3000214.11669, "trades": 29792, "taker_buy_base": 11637021.0, "taker_buy_quote": 1478697.10337 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1231, "high": 0.125, "low": 0.1209, "close": 0.1213, "volume": 6515497.4, "close_time": 1764907199999, "quote_volume": 798898.58615, "trades": 10352, "taker_buy_base": 2840118.8, "taker_buy_quote": 348977.50864 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1213, "high": 0.1236, "low": 0.1195, "close": 0.1216, "volume": 4567517.9, "close_time": 1764921599999, "quote_volume": 554506.09706, "trades": 6340, "taker_buy_base": 2207233.1, "taker_buy_quote": 268015.42708 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1216, "high": 0.1222, "low": 0.1166, "close": 0.1183, "volume": 8750632.4, "close_time": 1764935999999, "quote_volume": 1043819.53796, "trades": 9290, "taker_buy_base": 3302911.3, "taker_buy_quote": 394532.53335 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1183, "high": 0.1195, "low": 0.1161, "close": 0.1178, "volume": 6923514.2, "close_time": 1764950399999, "quote_volume": 817173.9202, "trades": 8163, "taker_buy_base": 3129501.3, "taker_buy_quote": 369686.52778 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1177, "high": 0.1206, "low": 0.1151, "close": 0.1201, "volume": 5140473.5, "close_time": 1764964799999, "quote_volume": 604944.57005, "trades": 6546, "taker_buy_base": 2781934.1, "taker_buy_quote": 327752.02416 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.12, "high": 0.1207, "low": 0.1178, "close": 0.12, "volume": 2487153.6, "close_time": 1764979199999, "quote_volume": 296882.00355, "trades": 2947, "taker_buy_base": 1298343.3, "taker_buy_quote": 155174.65817 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.12, "high": 0.1246, "low": 0.1192, "close": 0.1219, "volume": 6720999.6, "close_time": 1764993599999, "quote_volume": 818794.77979, "trades": 9340, "taker_buy_base": 3250962.5, "taker_buy_quote": 396047.36444 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1218, "high": 0.1218, "low": 0.1182, "close": 0.1186, "volume": 3999186.2, "close_time": 1765007999999, "quote_volume": 478450.29934, "trades": 6915, "taker_buy_base": 1824151.5, "taker_buy_quote": 218285.87244 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1186, "high": 0.1232, "low": 0.1179, "close": 0.1202, "volume": 7410951.7, "close_time": 1765022399999, "quote_volume": 895087.68775, "trades": 9382, "taker_buy_base": 4020962.5, "taker_buy_quote": 486379.73801 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1203, "high": 0.1208, "low": 0.1167, "close": 0.1175, "volume": 3354100.8, "close_time": 1765036799999, "quote_volume": 397039.69827, "trades": 4863, "taker_buy_base": 1618402.0, "taker_buy_quote": 191459.94183 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1177, "high": 0.1197, "low": 0.1158, "close": 0.1173, "volume": 2104315.7, "close_time": 1765051199999, "quote_volume": 247356.2216, "trades": 2607, "taker_buy_base": 1068328.5, "taker_buy_quote": 125745.58787 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1175, "high": 0.1191, "low": 0.1162, "close": 0.118, "volume": 2725744.7, "close_time": 1765065599999, "quote_volume": 320408.60572, "trades": 2038, "taker_buy_base": 1404934.9, "taker_buy_quote": 165347.93305 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1181, "high": 0.1205, "low": 0.1155, "close": 0.1173, "volume": 5443821.2, "close_time": 1765079999999, "quote_volume": 642980.05098, "trades": 9243, "taker_buy_base": 2517658.9, "taker_buy_quote": 298319.69814 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1172, "high": 0.1179, "low": 0.1152, "close": 0.1176, "volume": 2374995.9, "close_time": 1765094399999, "quote_volume": 277235.35894, "trades": 4091, "taker_buy_base": 1348600.5, "taker_buy_quote": 157589.18502 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1177, "high": 0.12, "low": 0.1139, "close": 0.1195, "volume": 7771693.5, "close_time": 1765108799999, "quote_volume": 904747.84563, "trades": 12107, "taker_buy_base": 3138618.5, "taker_buy_quote": 365635.92789 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1195, "high": 0.1311, "low": 0.1176, "close": 0.1199, "volume": 33343660.2, "close_time": 1765123199999, "quote_volume": 4100513.13154, "trades": 43585, "taker_buy_base": 16266774.7, "taker_buy_quote": 2005112.82847 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1198, "high": 0.1205, "low": 0.1149, "close": 0.1178, "volume": 6402429.2, "close_time": 1765137599999, "quote_volume": 755017.42111, "trades": 7488, "taker_buy_base": 2990756.2, "taker_buy_quote": 353006.11326 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1178, "high": 0.118, "low": 0.1086, "close": 0.1103, "volume": 7211296.3, "close_time": 1765151999999, "quote_volume": 810162.76107, "trades": 6562, "taker_buy_base": 3106013.7, "taker_buy_quote": 348685.16659 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1102, "high": 0.1122, "low": 0.1068, "close": 0.1112, "volume": 5203651.4, "close_time": 1765166399999, "quote_volume": 569987.85573, "trades": 6795, "taker_buy_base": 2227177.7, "taker_buy_quote": 243789.41384 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1112, "high": 0.1127, "low": 0.1095, "close": 0.1097, "volume": 3120569.8, "close_time": 1765180799999, "quote_volume": 346922.84907, "trades": 4851, "taker_buy_base": 1572024.1, "taker_buy_quote": 174927.17608 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1098, "high": 0.1133, "low": 0.1091, "close": 0.1125, "volume": 4095315.1, "close_time": 1765195199999, "quote_volume": 456077.01093, "trades": 4784, "taker_buy_base": 2109545.2, "taker_buy_quote": 235222.18396 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1125, "high": 0.1141, "low": 0.1105, "close": 0.1105, "volume": 3098280.7, "close_time": 1765209599999, "quote_volume": 347728.19346, "trades": 3205, "taker_buy_base": 1667624.5, "taker_buy_quote": 187210.31335 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1105, "high": 0.1111, "low": 0.1067, "close": 0.1074, "volume": 4620943.0, "close_time": 1765223999999, "quote_volume": 503869.65148, "trades": 5318, "taker_buy_base": 1643731.0, "taker_buy_quote": 179126.97395 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1072, "high": 0.1119, "low": 0.1071, "close": 0.1088, "volume": 1816057.6, "close_time": 1765238399999, "quote_volume": 199591.90576, "trades": 1896, "taker_buy_base": 1138471.2, "taker_buy_quote": 125033.10955 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1088, "high": 0.1103, "low": 0.1081, "close": 0.1096, "volume": 1216942.0, "close_time": 1765252799999, "quote_volume": 132994.81226, "trades": 1486, "taker_buy_base": 698708.4, "taker_buy_quote": 76372.22401 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1096, "high": 0.1102, "low": 0.1079, "close": 0.1081, "volume": 1158640.1, "close_time": 1765267199999, "quote_volume": 126119.03425, "trades": 1176, "taker_buy_base": 575893.0, "taker_buy_quote": 62725.40889 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1082, "high": 0.1096, "low": 0.1073, "close": 0.109, "volume": 1601207.0, "close_time": 1765281599999, "quote_volume": 172979.66403, "trades": 1397, "taker_buy_base": 520629.6, "taker_buy_quote": 56387.79204 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1089, "high": 0.1096, "low": 0.1053, "close": 0.1085, "volume": 3551191.6, "close_time": 1765295999999, "quote_volume": 380576.42279, "trades": 4407, "taker_buy_base": 1565865.2, "taker_buy_quote": 168163.16865 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1087, "high": 0.1119, "low": 0.1084, "close": 0.1111, "volume": 5196884.1, "close_time": 1765310399999, "quote_volume": 572095.955, "trades": 4739, "taker_buy_base": 2892469.2, "taker_buy_quote": 318677.38085 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1111, "high": 0.1121, "low": 0.1087, "close": 0.1108, "volume": 2134074.2, "close_time": 1765324799999, "quote_volume": 235914.83866, "trades": 2215, "taker_buy_base": 1084219.4, "taker_buy_quote": 119904.83205 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1108, "high": 0.1126, "low": 0.1076, "close": 0.1111, "volume": 2411984.7, "close_time": 1765339199999, "quote_volume": 265245.82707, "trades": 3054, "taker_buy_base": 1357136.7, "taker_buy_quote": 149643.32771 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1112, "high": 0.1125, "low": 0.1088, "close": 0.1097, "volume": 2466558.6, "close_time": 1765353599999, "quote_volume": 272337.62594, "trades": 2066, "taker_buy_base": 1281901.6, "taker_buy_quote": 141589.22576 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1097, "high": 0.1097, "low": 0.1037, "close": 0.1038, "volume": 3435074.0, "close_time": 1765367999999, "quote_volume": 365526.42026, "trades": 3517, "taker_buy_base": 1347604.6, "taker_buy_quote": 143604.34224 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1038, "high": 0.1071, "low": 0.1024, "close": 0.1069, "volume": 4357868.8, "close_time": 1765382399999, "quote_volume": 452236.2825, "trades": 3944, "taker_buy_base": 2316423.7, "taker_buy_quote": 240852.32686 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.107, "high": 0.1096, "low": 0.1051, "close": 0.1084, "volume": 3635421.3, "close_time": 1765396799999, "quote_volume": 391451.57949, "trades": 2909, "taker_buy_base": 1887035.4, "taker_buy_quote": 203166.14668 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1084, "high": 0.111, "low": 0.1065, "close": 0.1083, "volume": 1695000.3, "close_time": 1765411199999, "quote_volume": 183133.51597, "trades": 2215, "taker_buy_base": 818561.6, "taker_buy_quote": 88495.26107 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1084, "high": 0.1089, "low": 0.0995, "close": 0.1, "volume": 6167111.5, "close_time": 1765425599999, "quote_volume": 635986.91412, "trades": 7967, "taker_buy_base": 1859572.6, "taker_buy_quote": 191477.69093 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1001, "high": 0.1036, "low": 0.0999, "close": 0.1019, "volume": 3380764.7, "close_time": 1765439999999, "quote_volume": 345561.60444, "trades": 4789, "taker_buy_base": 1420967.0, "taker_buy_quote": 145278.41921 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1019, "high": 0.103, "low": 0.101, "close": 0.102, "volume": 1851066.4, "close_time": 1765454399999, "quote_volume": 188508.48488, "trades": 3329, "taker_buy_base": 836494.4, "taker_buy_quote": 85173.14905 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1021, "high": 0.1045, "low": 0.1017, "close": 0.1027, "volume": 3488407.1, "close_time": 1765468799999, "quote_volume": 359482.84796, "trades": 5203, "taker_buy_base": 2026935.5, "taker_buy_quote": 209118.11616 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1027, "high": 0.1027, "low": 0.1002, "close": 0.1007, "volume": 2708147.1, "close_time": 1765483199999, "quote_volume": 274127.02142, "trades": 4584, "taker_buy_base": 1000502.6, "taker_buy_quote": 101540.28039 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1007, "high": 0.1026, "low": 0.1, "close": 0.1, "volume": 1648365.0, "close_time": 1765497599999, "quote_volume": 167187.17542, "trades": 2688, "taker_buy_base": 666893.3, "taker_buy_quote": 67685.33605 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1, "high": 0.1025, "low": 0.0979, "close": 0.1005, "volume": 4977114.6, "close_time": 1765511999999, "quote_volume": 498168.34909, "trades": 6046, "taker_buy_base": 2382293.0, "taker_buy_quote": 238854.71476 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1003, "high": 0.1026, "low": 0.0994, "close": 0.1023, "volume": 1749973.2, "close_time": 1765526399999, "quote_volume": 177105.08336, "trades": 2290, "taker_buy_base": 1075088.0, "taker_buy_quote": 108899.12192 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1023, "high": 0.1035, "low": 0.1017, "close": 0.1022, "volume": 2912555.5, "close_time": 1765540799999, "quote_volume": 298596.08351, "trades": 2887, "taker_buy_base": 1463174.9, "taker_buy_quote": 150063.28936 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1022, "high": 0.1027, "low": 0.0997, "close": 0.1003, "volume": 3470569.5, "close_time": 1765555199999, "quote_volume": 351748.17277, "trades": 3696, "taker_buy_base": 2094704.8, "taker_buy_quote": 212104.07248 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1002, "high": 0.1003, "low": 0.0966, "close": 0.0979, "volume": 5627068.9, "close_time": 1765569599999, "quote_volume": 551760.42654, "trades": 8808, "taker_buy_base": 2165839.1, "taker_buy_quote": 212371.24202 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.098, "high": 0.1077, "low": 0.0978, "close": 0.1011, "volume": 7928282.0, "close_time": 1765583999999, "quote_volume": 820575.9274, "trades": 12307, "taker_buy_base": 4494844.0, "taker_buy_quote": 465473.48253 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1012, "high": 0.105, "low": 0.0971, "close": 0.0982, "volume": 5416936.4, "close_time": 1765598399999, "quote_volume": 545873.76629, "trades": 9794, "taker_buy_base": 2193156.3, "taker_buy_quote": 222078.36414 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0983, "high": 0.1009, "low": 0.0983, "close": 0.1, "volume": 1580488.3, "close_time": 1765612799999, "quote_volume": 157321.02877, "trades": 1933, "taker_buy_base": 788478.2, "taker_buy_quote": 78463.66557 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1, "high": 0.1027, "low": 0.0997, "close": 0.1009, "volume": 3033979.9, "close_time": 1765627199999, "quote_volume": 307097.26975, "trades": 4585, "taker_buy_base": 1451928.0, "taker_buy_quote": 146931.6962 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1009, "high": 0.1014, "low": 0.0993, "close": 0.1, "volume": 1883558.3, "close_time": 1765641599999, "quote_volume": 188852.71355, "trades": 2547, "taker_buy_base": 857101.6, "taker_buy_quote": 85931.61072 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1001, "high": 0.1022, "low": 0.099, "close": 0.1015, "volume": 2324304.7, "close_time": 1765655999999, "quote_volume": 233804.4227, "trades": 3584, "taker_buy_base": 1229665.0, "taker_buy_quote": 123724.63721 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1016, "high": 0.1024, "low": 0.1007, "close": 0.101, "volume": 1762967.1, "close_time": 1765670399999, "quote_volume": 178815.39003, "trades": 3083, "taker_buy_base": 818721.6, "taker_buy_quote": 83104.24179 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.101, "high": 0.1019, "low": 0.1004, "close": 0.1015, "volume": 870710.5, "close_time": 1765684799999, "quote_volume": 87986.07398, "trades": 1790, "taker_buy_base": 383691.0, "taker_buy_quote": 38805.64635 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1015, "high": 0.1019, "low": 0.0994, "close": 0.1001, "volume": 1520965.2, "close_time": 1765699199999, "quote_volume": 152813.83292, "trades": 2900, "taker_buy_base": 723320.9, "taker_buy_quote": 72681.8066 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1, "high": 0.1002, "low": 0.0953, "close": 0.0964, "volume": 3977185.0, "close_time": 1765713599999, "quote_volume": 387996.9932, "trades": 6815, "taker_buy_base": 1541583.5, "taker_buy_quote": 150606.92173 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0964, "high": 0.0973, "low": 0.0949, "close": 0.0965, "volume": 3350860.9, "close_time": 1765727999999, "quote_volume": 321885.88134, "trades": 3316, "taker_buy_base": 1661186.0, "taker_buy_quote": 159668.2765 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0965, "high": 0.1018, "low": 0.096, "close": 0.1016, "volume": 2814673.0, "close_time": 1765742399999, "quote_volume": 277715.34857, "trades": 4938, "taker_buy_base": 1464315.4, "taker_buy_quote": 144393.31861 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1015, "high": 0.104, "low": 0.1005, "close": 0.102, "volume": 6538337.2, "close_time": 1765756799999, "quote_volume": 667618.37658, "trades": 10397, "taker_buy_base": 3137161.1, "taker_buy_quote": 320410.62196 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1021, "high": 0.1036, "low": 0.1011, "close": 0.1016, "volume": 2584323.3, "close_time": 1765771199999, "quote_volume": 264580.36712, "trades": 4643, "taker_buy_base": 1131854.7, "taker_buy_quote": 115898.37426 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1016, "high": 0.1043, "low": 0.0995, "close": 0.0996, "volume": 3455978.1, "close_time": 1765785599999, "quote_volume": 351455.09635, "trades": 6018, "taker_buy_base": 1573951.9, "taker_buy_quote": 160326.04931 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0996, "high": 0.0997, "low": 0.0966, "close": 0.097, "volume": 4183188.4, "close_time": 1765799999999, "quote_volume": 409942.82651, "trades": 10958, "taker_buy_base": 1355089.0, "taker_buy_quote": 132675.60069 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.097, "high": 0.0985, "low": 0.0954, "close": 0.0957, "volume": 4157302.5, "close_time": 1765814399999, "quote_volume": 403297.59884, "trades": 8156, "taker_buy_base": 2297892.3, "taker_buy_quote": 222993.66062 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0956, "high": 0.1089, "low": 0.0931, "close": 0.1052, "volume": 27046132.5, "close_time": 1765828799999, "quote_volume": 2778566.86445, "trades": 31453, "taker_buy_base": 15213977.9, "taker_buy_quote": 1565053.66299 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1051, "high": 0.1056, "low": 0.1028, "close": 0.1042, "volume": 9774808.2, "close_time": 1765843199999, "quote_volume": 1017728.51973, "trades": 16978, "taker_buy_base": 4337784.2, "taker_buy_quote": 452019.49836 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1041, "high": 0.1051, "low": 0.1005, "close": 0.1008, "volume": 7499678.3, "close_time": 1765857599999, "quote_volume": 766041.6784, "trades": 18785, "taker_buy_base": 1766348.0, "taker_buy_quote": 181011.5433 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1009, "high": 0.1033, "low": 0.0985, "close": 0.0985, "volume": 7142731.8, "close_time": 1765871999999, "quote_volume": 719574.60191, "trades": 14485, "taker_buy_base": 3131666.9, "taker_buy_quote": 316317.98297 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0985, "high": 0.1002, "low": 0.0985, "close": 0.0988, "volume": 2810653.0, "close_time": 1765886399999, "quote_volume": 278402.43258, "trades": 5741, "taker_buy_base": 1483087.2, "taker_buy_quote": 146977.90551 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0988, "high": 0.1049, "low": 0.0985, "close": 0.101, "volume": 9027397.2, "close_time": 1765900799999, "quote_volume": 917837.42495, "trades": 20608, "taker_buy_base": 4954204.7, "taker_buy_quote": 504670.44197 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1012, "high": 0.1025, "low": 0.0976, "close": 0.0997, "volume": 2822773.9, "close_time": 1765915199999, "quote_volume": 280479.84855, "trades": 7070, "taker_buy_base": 1080380.3, "taker_buy_quote": 107735.13654 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0997, "high": 0.1017, "low": 0.0991, "close": 0.1011, "volume": 1696527.3, "close_time": 1765929599999, "quote_volume": 170123.50168, "trades": 2428, "taker_buy_base": 994924.4, "taker_buy_quote": 99897.39476 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1011, "high": 0.1024, "low": 0.1005, "close": 0.1017, "volume": 1186378.6, "close_time": 1765943999999, "quote_volume": 120462.45847, "trades": 2712, "taker_buy_base": 586871.8, "taker_buy_quote": 59566.96683 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1016, "high": 0.1046, "low": 0.1015, "close": 0.1041, "volume": 2258048.4, "close_time": 1765958399999, "quote_volume": 232566.44378, "trades": 3271, "taker_buy_base": 1142434.0, "taker_buy_quote": 117814.78995 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1041, "high": 0.1078, "low": 0.0973, "close": 0.0981, "volume": 12515316.8, "close_time": 1765972799999, "quote_volume": 1306422.29416, "trades": 14830, "taker_buy_base": 6061165.4, "taker_buy_quote": 636379.28001 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0982, "high": 0.1139, "low": 0.0974, "close": 0.1024, "volume": 23953446.3, "close_time": 1765987199999, "quote_volume": 2475442.38686, "trades": 51679, "taker_buy_base": 10864563.3, "taker_buy_quote": 1128006.55241 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1025, "high": 0.107, "low": 0.0997, "close": 0.1001, "volume": 10956834.5, "close_time": 1766001599999, "quote_volume": 1133460.5163, "trades": 22956, "taker_buy_base": 4793098.3, "taker_buy_quote": 498374.44126 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1001, "high": 0.1002, "low": 0.0981, "close": 0.0995, "volume": 3659766.0, "close_time": 1766015999999, "quote_volume": 362813.45322, "trades": 8345, "taker_buy_base": 1222894.7, "taker_buy_quote": 121268.12971 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0996, "high": 0.1016, "low": 0.0985, "close": 0.0989, "volume": 4728481.3, "close_time": 1766030399999, "quote_volume": 471991.84204, "trades": 9932, "taker_buy_base": 2485712.3, "taker_buy_quote": 248307.9332 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0989, "high": 0.1035, "low": 0.0985, "close": 0.102, "volume": 4857458.4, "close_time": 1766044799999, "quote_volume": 489193.53326, "trades": 8099, "taker_buy_base": 2580251.3, "taker_buy_quote": 260194.26146 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.102, "high": 0.1042, "low": 0.101, "close": 0.1018, "volume": 3659746.5, "close_time": 1766059199999, "quote_volume": 374791.65711, "trades": 6723, "taker_buy_base": 1638454.5, "taker_buy_quote": 167983.57735 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1018, "high": 0.1035, "low": 0.0992, "close": 0.1002, "volume": 7509931.3, "close_time": 1766073599999, "quote_volume": 757844.13393, "trades": 14820, "taker_buy_base": 2785515.7, "taker_buy_quote": 281710.68363 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1003, "high": 0.1032, "low": 0.0992, "close": 0.1002, "volume": 5539923.6, "close_time": 1766087999999, "quote_volume": 560163.76023, "trades": 10723, "taker_buy_base": 2568886.0, "taker_buy_quote": 260131.449 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1002, "high": 0.1018, "low": 0.0996, "close": 0.1009, "volume": 2027319.9, "close_time": 1766102399999, "quote_volume": 204178.72286, "trades": 4525, "taker_buy_base": 929656.4, "taker_buy_quote": 93748.2976 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1009, "high": 0.1033, "low": 0.0983, "close": 0.1021, "volume": 4846655.6, "close_time": 1766116799999, "quote_volume": 487909.41129, "trades": 9443, "taker_buy_base": 2061155.4, "taker_buy_quote": 208635.50364 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1021, "high": 0.1053, "low": 0.1019, "close": 0.1022, "volume": 3622518.8, "close_time": 1766131199999, "quote_volume": 374452.66011, "trades": 5994, "taker_buy_base": 2073083.4, "taker_buy_quote": 214314.98122 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1023, "high": 0.1031, "low": 0.1003, "close": 0.1007, "volume": 5322423.7, "close_time": 1766145599999, "quote_volume": 540456.93989, "trades": 10088, "taker_buy_base": 2056216.2, "taker_buy_quote": 209423.09237 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1008, "high": 0.1048, "low": 0.1004, "close": 0.1031, "volume": 3426281.1, "close_time": 1766159999999, "quote_volume": 351403.02576, "trades": 4974, "taker_buy_base": 1814817.9, "taker_buy_quote": 186069.52408 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1031, "high": 0.1063, "low": 0.102, "close": 0.1052, "volume": 5454925.8, "close_time": 1766174399999, "quote_volume": 567315.49928, "trades": 6675, "taker_buy_base": 2766497.9, "taker_buy_quote": 287898.25464 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1053, "high": 0.1067, "low": 0.1051, "close": 0.1065, "volume": 2152699.0, "close_time": 1766188799999, "quote_volume": 227828.10196, "trades": 3684, "taker_buy_base": 988172.8, "taker_buy_quote": 104579.7665 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1064, "high": 0.1074, "low": 0.1056, "close": 0.1072, "volume": 3937375.6, "close_time": 1766203199999, "quote_volume": 419339.39157, "trades": 5063, "taker_buy_base": 1855284.3, "taker_buy_quote": 197693.13472 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1073, "high": 0.1082, "low": 0.1047, "close": 0.1054, "volume": 2787733.6, "close_time": 1766217599999, "quote_volume": 294899.28235, "trades": 4268, "taker_buy_base": 1439774.2, "taker_buy_quote": 152358.66612 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1054, "high": 0.1092, "low": 0.1054, "close": 0.1071, "volume": 4357160.5, "close_time": 1766231999999, "quote_volume": 467382.80258, "trades": 6011, "taker_buy_base": 2020404.9, "taker_buy_quote": 216958.68554 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1072, "high": 0.1099, "low": 0.1072, "close": 0.1082, "volume": 3812714.3, "close_time": 1766246399999, "quote_volume": 412482.3706, "trades": 8036, "taker_buy_base": 1563389.5, "taker_buy_quote": 169040.44708 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1082, "high": 0.111, "low": 0.1076, "close": 0.1079, "volume": 3803657.0, "close_time": 1766260799999, "quote_volume": 415312.60176, "trades": 8358, "taker_buy_base": 1856419.2, "taker_buy_quote": 202893.59757 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1079, "high": 0.1086, "low": 0.1076, "close": 0.1081, "volume": 1352097.9, "close_time": 1766275199999, "quote_volume": 146149.3366, "trades": 2555, "taker_buy_base": 498448.2, "taker_buy_quote": 53898.04458 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1081, "high": 0.1088, "low": 0.1057, "close": 0.1065, "volume": 1217303.4, "close_time": 1766289599999, "quote_volume": 130305.49507, "trades": 2243, "taker_buy_base": 525523.7, "taker_buy_quote": 56336.61862 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1066, "high": 0.108, "low": 0.1061, "close": 0.1079, "volume": 574002.3, "close_time": 1766303999999, "quote_volume": 61552.42731, "trades": 1899, "taker_buy_base": 329379.6, "taker_buy_quote": 35302.54379 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1078, "high": 0.1087, "low": 0.1061, "close": 0.1065, "volume": 1738014.3, "close_time": 1766318399999, "quote_volume": 186482.00504, "trades": 4097, "taker_buy_base": 719832.0, "taker_buy_quote": 77360.11416 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1066, "high": 0.1066, "low": 0.1007, "close": 0.1018, "volume": 6846817.1, "close_time": 1766332799999, "quote_volume": 703085.38327, "trades": 20520, "taker_buy_base": 2001403.9, "taker_buy_quote": 205303.75819 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1019, "high": 0.1056, "low": 0.1013, "close": 0.1044, "volume": 2084966.2, "close_time": 1766347199999, "quote_volume": 215712.33785, "trades": 4458, "taker_buy_base": 1263914.7, "taker_buy_quote": 130758.96821 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1044, "high": 0.1065, "low": 0.1041, "close": 0.105, "volume": 992324.8, "close_time": 1766361599999, "quote_volume": 104118.4189, "trades": 2559, "taker_buy_base": 578431.1, "taker_buy_quote": 60697.57796 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1051, "high": 0.1081, "low": 0.1049, "close": 0.1066, "volume": 3380801.7, "close_time": 1766375999999, "quote_volume": 361707.00499, "trades": 8531, "taker_buy_base": 1798732.7, "taker_buy_quote": 192403.04821 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1066, "high": 0.1108, "low": 0.1052, "close": 0.1059, "volume": 4860065.4, "close_time": 1766390399999, "quote_volume": 523759.03196, "trades": 8509, "taker_buy_base": 1941678.3, "taker_buy_quote": 209778.69482 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1059, "high": 0.1075, "low": 0.1034, "close": 0.1035, "volume": 5922610.7, "close_time": 1766404799999, "quote_volume": 624240.0318, "trades": 9803, "taker_buy_base": 2645636.0, "taker_buy_quote": 279049.1424 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1035, "high": 0.1054, "low": 0.1022, "close": 0.1034, "volume": 4862284.2, "close_time": 1766419199999, "quote_volume": 503143.67517, "trades": 9075, "taker_buy_base": 2472850.0, "taker_buy_quote": 256050.06309 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1035, "high": 0.1041, "low": 0.0999, "close": 0.1006, "volume": 2580047.8, "close_time": 1766433599999, "quote_volume": 262490.60463, "trades": 5788, "taker_buy_base": 1009962.9, "taker_buy_quote": 102726.33581 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1006, "high": 0.1015, "low": 0.1, "close": 0.1001, "volume": 2262553.8, "close_time": 1766447999999, "quote_volume": 228159.50959, "trades": 5013, "taker_buy_base": 924721.3, "taker_buy_quote": 93285.3806 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1001, "high": 0.1001, "low": 0.0988, "close": 0.0989, "volume": 1773782.1, "close_time": 1766462399999, "quote_volume": 176288.93669, "trades": 5293, "taker_buy_base": 1039395.9, "taker_buy_quote": 103317.34074 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0989, "high": 0.1018, "low": 0.0988, "close": 0.101, "volume": 2559549.2, "close_time": 1766476799999, "quote_volume": 256584.96982, "trades": 5172, "taker_buy_base": 1351804.7, "taker_buy_quote": 135438.98884 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1009, "high": 0.1013, "low": 0.098, "close": 0.0983, "volume": 2327488.0, "close_time": 1766491199999, "quote_volume": 231139.55553, "trades": 5309, "taker_buy_base": 822993.9, "taker_buy_quote": 81916.36495 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0983, "high": 0.0988, "low": 0.0976, "close": 0.0984, "volume": 1643762.0, "close_time": 1766505599999, "quote_volume": 161359.22199, "trades": 4214, "taker_buy_base": 893717.6, "taker_buy_quote": 87786.9824 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0985, "high": 0.0999, "low": 0.0981, "close": 0.0983, "volume": 1133445.1, "close_time": 1766519999999, "quote_volume": 111967.33404, "trades": 3788, "taker_buy_base": 511774.8, "taker_buy_quote": 50543.2172 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0984, "high": 0.0989, "low": 0.0975, "close": 0.0976, "volume": 1045736.8, "close_time": 1766534399999, "quote_volume": 102576.31847, "trades": 3311, "taker_buy_base": 433529.0, "taker_buy_quote": 42556.71487 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0975, "high": 0.0995, "low": 0.0966, "close": 0.0988, "volume": 2809564.8, "close_time": 1766548799999, "quote_volume": 275162.40717, "trades": 5277, "taker_buy_base": 1316948.7, "taker_buy_quote": 129123.89092 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0988, "high": 0.1001, "low": 0.0973, "close": 0.0995, "volume": 2843167.5, "close_time": 1766563199999, "quote_volume": 280904.9527, "trades": 5960, "taker_buy_base": 1638794.5, "taker_buy_quote": 162094.49057 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0995, "high": 0.0995, "low": 0.0966, "close": 0.0971, "volume": 2351433.3, "close_time": 1766577599999, "quote_volume": 228732.30801, "trades": 6414, "taker_buy_base": 813533.9, "taker_buy_quote": 79266.06962 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0971, "high": 0.1005, "low": 0.0968, "close": 0.0996, "volume": 4215306.3, "close_time": 1766591999999, "quote_volume": 417317.91563, "trades": 9815, "taker_buy_base": 1347932.8, "taker_buy_quote": 133593.77387 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0997, "high": 0.1, "low": 0.0973, "close": 0.0976, "volume": 3281116.5, "close_time": 1766606399999, "quote_volume": 321846.0958, "trades": 7346, "taker_buy_base": 1121234.4, "taker_buy_quote": 109871.55577 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0977, "high": 0.098, "low": 0.0967, "close": 0.0969, "volume": 1862259.0, "close_time": 1766620799999, "quote_volume": 181135.72577, "trades": 4000, "taker_buy_base": 774003.4, "taker_buy_quote": 75300.19775 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0968, "high": 0.1031, "low": 0.0957, "close": 0.1025, "volume": 7929924.5, "close_time": 1766635199999, "quote_volume": 790194.58083, "trades": 11920, "taker_buy_base": 4098999.0, "taker_buy_quote": 407920.16439 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1024, "high": 0.1095, "low": 0.1021, "close": 0.1079, "volume": 16213455.5, "close_time": 1766649599999, "quote_volume": 1733157.22945, "trades": 36183, "taker_buy_base": 9243303.5, "taker_buy_quote": 988122.79972 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1079, "high": 0.11, "low": 0.1013, "close": 0.1063, "volume": 11789035.2, "close_time": 1766663999999, "quote_volume": 1245528.73746, "trades": 29597, "taker_buy_base": 6380834.4, "taker_buy_quote": 675533.13614 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1061, "high": 0.1066, "low": 0.1039, "close": 0.1052, "volume": 2410776.6, "close_time": 1766678399999, "quote_volume": 254008.77148, "trades": 6564, "taker_buy_base": 1384143.4, "taker_buy_quote": 145891.70114 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1051, "high": 0.1086, "low": 0.105, "close": 0.1056, "volume": 3642405.0, "close_time": 1766692799999, "quote_volume": 389437.92779, "trades": 9107, "taker_buy_base": 1855826.1, "taker_buy_quote": 198592.89779 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1057, "high": 0.1073, "low": 0.1044, "close": 0.1048, "volume": 2015154.7, "close_time": 1766707199999, "quote_volume": 213340.67125, "trades": 5166, "taker_buy_base": 1047865.6, "taker_buy_quote": 110947.8076 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1049, "high": 0.1052, "low": 0.1023, "close": 0.1035, "volume": 2612514.6, "close_time": 1766721599999, "quote_volume": 270043.63143, "trades": 5645, "taker_buy_base": 1400512.6, "taker_buy_quote": 144756.07678 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1034, "high": 0.1053, "low": 0.1017, "close": 0.1022, "volume": 3965374.4, "close_time": 1766735999999, "quote_volume": 409456.97134, "trades": 6836, "taker_buy_base": 1454927.9, "taker_buy_quote": 150550.79846 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.102, "high": 0.105, "low": 0.1018, "close": 0.1037, "volume": 1618263.5, "close_time": 1766750399999, "quote_volume": 167664.92343, "trades": 3669, "taker_buy_base": 833502.1, "taker_buy_quote": 86544.21238 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1037, "high": 0.1061, "low": 0.1014, "close": 0.1026, "volume": 5235548.5, "close_time": 1766764799999, "quote_volume": 539231.73346, "trades": 8634, "taker_buy_base": 2571108.7, "taker_buy_quote": 264969.48306 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1026, "high": 0.1032, "low": 0.1011, "close": 0.103, "volume": 2208161.0, "close_time": 1766779199999, "quote_volume": 225394.40312, "trades": 6533, "taker_buy_base": 933458.1, "taker_buy_quote": 95435.16049 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1031, "high": 0.1057, "low": 0.1031, "close": 0.1047, "volume": 1415232.6, "close_time": 1766793599999, "quote_volume": 148322.86215, "trades": 2079, "taker_buy_base": 888733.6, "taker_buy_quote": 93132.17856 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1047, "high": 0.1057, "low": 0.1043, "close": 0.105, "volume": 996467.8, "close_time": 1766807999999, "quote_volume": 104746.67738, "trades": 2059, "taker_buy_base": 493897.9, "taker_buy_quote": 51954.88978 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1051, "high": 0.1069, "low": 0.1051, "close": 0.1063, "volume": 627991.9, "close_time": 1766822399999, "quote_volume": 66662.48961, "trades": 1333, "taker_buy_base": 251550.0, "taker_buy_quote": 26703.88153 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1064, "high": 0.1072, "low": 0.1047, "close": 0.1063, "volume": 1153249.0, "close_time": 1766836799999, "quote_volume": 122106.56219, "trades": 2246, "taker_buy_base": 498219.9, "taker_buy_quote": 52785.88878 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1063, "high": 0.1083, "low": 0.1055, "close": 0.1071, "volume": 3544199.6, "close_time": 1766851199999, "quote_volume": 379370.03286, "trades": 7304, "taker_buy_base": 1592412.7, "taker_buy_quote": 170468.59678 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1071, "high": 0.1086, "low": 0.1069, "close": 0.1073, "volume": 1441293.3, "close_time": 1766865599999, "quote_volume": 155377.1469, "trades": 4465, "taker_buy_base": 584632.4, "taker_buy_quote": 63056.91984 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1074, "high": 0.1082, "low": 0.1056, "close": 0.1068, "volume": 2284710.3, "close_time": 1766879999999, "quote_volume": 243848.64721, "trades": 4251, "taker_buy_base": 1121366.1, "taker_buy_quote": 119667.14892 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1069, "high": 0.1075, "low": 0.1057, "close": 0.1064, "volume": 1456662.8, "close_time": 1766894399999, "quote_volume": 155036.19753, "trades": 2587, "taker_buy_base": 493938.5, "taker_buy_quote": 52665.21593 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1064, "high": 0.1066, "low": 0.1046, "close": 0.105, "volume": 1397056.7, "close_time": 1766908799999, "quote_volume": 147373.09893, "trades": 2614, "taker_buy_base": 524946.9, "taker_buy_quote": 55359.97482 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1051, "high": 0.1053, "low": 0.1044, "close": 0.1047, "volume": 1097007.4, "close_time": 1766923199999, "quote_volume": 115053.48961, "trades": 2430, "taker_buy_base": 367740.7, "taker_buy_quote": 38587.1476 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1048, "high": 0.105, "low": 0.1036, "close": 0.1041, "volume": 1774292.9, "close_time": 1766937599999, "quote_volume": 184817.10665, "trades": 3677, "taker_buy_base": 405561.3, "taker_buy_quote": 42293.79794 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1041, "high": 0.1066, "low": 0.1031, "close": 0.1034, "volume": 3568873.2, "close_time": 1766951999999, "quote_volume": 373304.70124, "trades": 7360, "taker_buy_base": 1114871.9, "taker_buy_quote": 116675.80352 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1034, "high": 0.1048, "low": 0.1028, "close": 0.1047, "volume": 2185739.2, "close_time": 1766966399999, "quote_volume": 226511.10997, "trades": 5676, "taker_buy_base": 827731.7, "taker_buy_quote": 85876.28496 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1047, "high": 0.1096, "low": 0.1044, "close": 0.1086, "volume": 3172087.5, "close_time": 1766980799999, "quote_volume": 340184.17964, "trades": 4753, "taker_buy_base": 1516996.1, "taker_buy_quote": 162692.79036 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1086, "high": 0.1098, "low": 0.108, "close": 0.1083, "volume": 2680629.7, "close_time": 1766995199999, "quote_volume": 291315.7986, "trades": 5729, "taker_buy_base": 1197073.1, "taker_buy_quote": 130160.2148 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1084, "high": 0.1135, "low": 0.108, "close": 0.1095, "volume": 10170267.0, "close_time": 1767009599999, "quote_volume": 1124109.87317, "trades": 13938, "taker_buy_base": 5426389.2, "taker_buy_quote": 600399.79263 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1094, "high": 0.116, "low": 0.1035, "close": 0.1056, "volume": 19747969.5, "close_time": 1767023999999, "quote_volume": 2166819.73807, "trades": 31619, "taker_buy_base": 9463713.0, "taker_buy_quote": 1042978.74378 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1056, "high": 0.1086, "low": 0.1048, "close": 0.1085, "volume": 3544462.3, "close_time": 1767038399999, "quote_volume": 378117.21794, "trades": 4092, "taker_buy_base": 1858018.2, "taker_buy_quote": 198339.73028 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1084, "high": 0.1086, "low": 0.1061, "close": 0.1069, "volume": 1888643.4, "close_time": 1767052799999, "quote_volume": 202281.43597, "trades": 2399, "taker_buy_base": 913140.6, "taker_buy_quote": 97760.40996 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1069, "high": 0.1073, "low": 0.0991, "close": 0.1, "volume": 5145108.1, "close_time": 1767067199999, "quote_volume": 525443.47265, "trades": 8694, "taker_buy_base": 1578594.8, "taker_buy_quote": 162279.32929 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1, "high": 0.1055, "low": 0.0998, "close": 0.1037, "volume": 10120228.1, "close_time": 1767081599999, "quote_volume": 1038024.78952, "trades": 14900, "taker_buy_base": 6173798.8, "taker_buy_quote": 632279.70656 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1037, "high": 0.1067, "low": 0.1036, "close": 0.1064, "volume": 3164631.7, "close_time": 1767095999999, "quote_volume": 334139.73163, "trades": 6659, "taker_buy_base": 1867723.0, "taker_buy_quote": 197257.76012 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1064, "high": 0.1092, "low": 0.1052, "close": 0.1084, "volume": 2885851.1, "close_time": 1767110399999, "quote_volume": 308537.34246, "trades": 5194, "taker_buy_base": 1668485.2, "taker_buy_quote": 178526.17149 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1084, "high": 0.109, "low": 0.1057, "close": 0.1063, "volume": 2102178.4, "close_time": 1767124799999, "quote_volume": 225049.09729, "trades": 4254, "taker_buy_base": 800660.9, "taker_buy_quote": 85766.84558 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1064, "high": 0.1076, "low": 0.1062, "close": 0.1066, "volume": 760875.5, "close_time": 1767139199999, "quote_volume": 81234.14238, "trades": 1804, "taker_buy_base": 393434.0, "taker_buy_quote": 42029.46147 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1065, "high": 0.1081, "low": 0.1063, "close": 0.1069, "volume": 2178070.6, "close_time": 1767153599999, "quote_volume": 233869.38606, "trades": 4888, "taker_buy_base": 1118359.5, "taker_buy_quote": 120232.87238 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1042, "close": 0.1046, "volume": 1476565.4, "close_time": 1767167999999, "quote_volume": 155283.62897, "trades": 2663, "taker_buy_base": 679091.0, "taker_buy_quote": 71378.12132 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1046, "high": 0.1052, "low": 0.1027, "close": 0.1032, "volume": 2523657.7, "close_time": 1767182399999, "quote_volume": 261590.13266, "trades": 4143, "taker_buy_base": 990725.8, "taker_buy_quote": 102744.93631 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1032, "high": 0.1036, "low": 0.1015, "close": 0.1017, "volume": 2223428.4, "close_time": 1767196799999, "quote_volume": 227801.89244, "trades": 4155, "taker_buy_base": 692453.8, "taker_buy_quote": 70982.02005 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1017, "high": 0.1023, "low": 0.1007, "close": 0.102, "volume": 963359.9, "close_time": 1767211199999, "quote_volume": 97703.93076, "trades": 1676, "taker_buy_base": 476969.1, "taker_buy_quote": 48403.86227 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.102, "high": 0.1021, "low": 0.101, "close": 0.1013, "volume": 559332.5, "close_time": 1767225599999, "quote_volume": 56809.46452, "trades": 1117, "taker_buy_base": 217569.2, "taker_buy_quote": 22114.89558 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1014, "high": 0.1026, "low": 0.1006, "close": 0.1017, "volume": 1133644.6, "close_time": 1767239999999, "quote_volume": 114802.31586, "trades": 2283, "taker_buy_base": 561051.7, "taker_buy_quote": 56873.06487 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1018, "high": 0.1041, "low": 0.1013, "close": 0.1035, "volume": 1049066.2, "close_time": 1767254399999, "quote_volume": 108021.18465, "trades": 1458, "taker_buy_base": 640254.9, "taker_buy_quote": 65923.76841 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1035, "high": 0.1091, "low": 0.1031, "close": 0.1088, "volume": 4228077.8, "close_time": 1767268799999, "quote_volume": 450623.08922, "trades": 4649, "taker_buy_base": 2591588.5, "taker_buy_quote": 276576.85904 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1088, "high": 0.1107, "low": 0.1069, "close": 0.1078, "volume": 6044246.8, "close_time": 1767283199999, "quote_volume": 655527.39519, "trades": 10326, "taker_buy_base": 2483437.1, "taker_buy_quote": 269488.50617 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1077, "high": 0.109, "low": 0.1076, "close": 0.109, "volume": 1482462.8, "close_time": 1767297599999, "quote_volume": 160492.2784, "trades": 3306, "taker_buy_base": 590286.2, "taker_buy_quote": 63971.21201 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.109, "high": 0.1095, "low": 0.1067, "close": 0.1083, "volume": 1542440.0, "close_time": 1767311999999, "quote_volume": 166551.64367, "trades": 3765, "taker_buy_base": 676119.1, "taker_buy_quote": 72983.15451 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1082, "high": 0.1088, "low": 0.1045, "close": 0.1045, "volume": 1631740.1, "close_time": 1767326399999, "quote_volume": 173419.23291, "trades": 4864, "taker_buy_base": 441215.8, "taker_buy_quote": 46887.0431 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1047, "high": 0.1049, "low": 0.1029, "close": 0.104, "volume": 2952096.0, "close_time": 1767340799999, "quote_volume": 306178.87034, "trades": 7769, "taker_buy_base": 1038037.8, "taker_buy_quote": 107689.17725 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.104, "high": 0.1075, "low": 0.1039, "close": 0.1054, "volume": 3936406.7, "close_time": 1767355199999, "quote_volume": 414708.90956, "trades": 5823, "taker_buy_base": 1731774.0, "taker_buy_quote": 182575.30846 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1054, "high": 0.1065, "low": 0.1041, "close": 0.1055, "volume": 2558875.0, "close_time": 1767369599999, "quote_volume": 268837.43849, "trades": 3649, "taker_buy_base": 1256141.8, "taker_buy_quote": 131952.39953 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1055, "high": 0.1091, "low": 0.1048, "close": 0.1076, "volume": 2574677.5, "close_time": 1767383999999, "quote_volume": 277311.56633, "trades": 3883, "taker_buy_base": 1255530.0, "taker_buy_quote": 135193.51252 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1077, "high": 0.1086, "low": 0.107, "close": 0.1074, "volume": 927643.2, "close_time": 1767398399999, "quote_volume": 99971.52489, "trades": 2256, "taker_buy_base": 359912.4, "taker_buy_quote": 38801.49937 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1075, "high": 0.1095, "low": 0.105, "close": 0.109, "volume": 3571178.5, "close_time": 1767412799999, "quote_volume": 382425.44179, "trades": 6006, "taker_buy_base": 1850355.1, "taker_buy_quote": 198357.81177 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.109, "high": 0.1109, "low": 0.1055, "close": 0.1057, "volume": 3848258.0, "close_time": 1767427199999, "quote_volume": 417481.65727, "trades": 6706, "taker_buy_base": 1625404.8, "taker_buy_quote": 176657.89978 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1057, "high": 0.1094, "low": 0.1052, "close": 0.1088, "volume": 2440512.7, "close_time": 1767441599999, "quote_volume": 263582.47272, "trades": 4809, "taker_buy_base": 1254871.6, "taker_buy_quote": 135504.57131 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1088, "high": 0.1108, "low": 0.1049, "close": 0.1057, "volume": 6855788.3, "close_time": 1767455999999, "quote_volume": 733291.22179, "trades": 10429, "taker_buy_base": 2718245.2, "taker_buy_quote": 290989.72169 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1057, "high": 0.107, "low": 0.1038, "close": 0.1042, "volume": 2996902.7, "close_time": 1767470399999, "quote_volume": 315248.43627, "trades": 4708, "taker_buy_base": 1210836.3, "taker_buy_quote": 127625.93439 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1043, "high": 0.1057, "low": 0.1035, "close": 0.105, "volume": 1798164.8, "close_time": 1767484799999, "quote_volume": 187962.89989, "trades": 2857, "taker_buy_base": 752924.8, "taker_buy_quote": 78661.80328 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.105, "high": 0.1085, "low": 0.105, "close": 0.1078, "volume": 2109083.7, "close_time": 1767499199999, "quote_volume": 225742.59198, "trades": 3465, "taker_buy_base": 910313.7, "taker_buy_quote": 97454.04745 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1076, "high": 0.1085, "low": 0.1058, "close": 0.1061, "volume": 3070453.0, "close_time": 1767513599999, "quote_volume": 329128.58306, "trades": 5863, "taker_buy_base": 1087612.0, "taker_buy_quote": 116909.88174 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1062, "high": 0.1088, "low": 0.1056, "close": 0.108, "volume": 1100278.2, "close_time": 1767527999999, "quote_volume": 118091.04278, "trades": 2619, "taker_buy_base": 573337.1, "taker_buy_quote": 61668.03139 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.108, "high": 0.1102, "low": 0.1075, "close": 0.1096, "volume": 3480134.9, "close_time": 1767542399999, "quote_volume": 378829.71193, "trades": 7862, "taker_buy_base": 1562917.0, "taker_buy_quote": 170082.67041 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1097, "high": 0.1116, "low": 0.1079, "close": 0.1097, "volume": 4090081.8, "close_time": 1767556799999, "quote_volume": 449055.08434, "trades": 8847, "taker_buy_base": 1626315.8, "taker_buy_quote": 178839.40398 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1097, "high": 0.1108, "low": 0.1068, "close": 0.1086, "volume": 2242926.0, "close_time": 1767571199999, "quote_volume": 243540.5362, "trades": 4971, "taker_buy_base": 904944.9, "taker_buy_quote": 98317.18585 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1087, "high": 0.11, "low": 0.1059, "close": 0.1065, "volume": 4687487.3, "close_time": 1767585599999, "quote_volume": 506447.78641, "trades": 7276, "taker_buy_base": 2283212.3, "taker_buy_quote": 246648.7789 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1065, "high": 0.1084, "low": 0.1047, "close": 0.1084, "volume": 3501767.9, "close_time": 1767599999999, "quote_volume": 373443.57407, "trades": 4757, "taker_buy_base": 1534396.7, "taker_buy_quote": 163698.52098 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1085, "high": 0.1089, "low": 0.1063, "close": 0.1076, "volume": 2685113.8, "close_time": 1767614399999, "quote_volume": 287902.96971, "trades": 3788, "taker_buy_base": 1408455.2, "taker_buy_quote": 151057.17637 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1075, "high": 0.1093, "low": 0.1061, "close": 0.1088, "volume": 4335365.2, "close_time": 1767628799999, "quote_volume": 464961.32198, "trades": 5455, "taker_buy_base": 2146461.0, "taker_buy_quote": 230430.84701 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1088, "high": 0.1102, "low": 0.1077, "close": 0.1098, "volume": 2321290.4, "close_time": 1767643199999, "quote_volume": 252931.51092, "trades": 2862, "taker_buy_base": 1148272.8, "taker_buy_quote": 125144.85551 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1098, "high": 0.1128, "low": 0.1098, "close": 0.1111, "volume": 3174565.3, "close_time": 1767657599999, "quote_volume": 353928.24483, "trades": 3418, "taker_buy_base": 1502287.6, "taker_buy_quote": 167525.84217 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1111, "high": 0.1117, "low": 0.1092, "close": 0.1098, "volume": 2561819.8, "close_time": 1767671999999, "quote_volume": 282956.35322, "trades": 3466, "taker_buy_base": 1235892.1, "taker_buy_quote": 136611.90936 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1099, "high": 0.1142, "low": 0.1073, "close": 0.1078, "volume": 5914514.5, "close_time": 1767686399999, "quote_volume": 654034.41808, "trades": 11670, "taker_buy_base": 2316462.4, "taker_buy_quote": 256808.45801 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1078, "high": 0.1106, "low": 0.1075, "close": 0.1101, "volume": 2077826.9, "close_time": 1767700799999, "quote_volume": 226422.13078, "trades": 3865, "taker_buy_base": 1074710.1, "taker_buy_quote": 117263.1715 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1101, "high": 0.1111, "low": 0.1075, "close": 0.1086, "volume": 2941881.8, "close_time": 1767715199999, "quote_volume": 321463.49116, "trades": 6702, "taker_buy_base": 1257909.3, "taker_buy_quote": 137409.23749 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1087, "high": 0.1088, "low": 0.1041, "close": 0.1051, "volume": 3398039.7, "close_time": 1767729599999, "quote_volume": 359371.45247, "trades": 6468, "taker_buy_base": 1681069.3, "taker_buy_quote": 177638.75955 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1051, "high": 0.1074, "low": 0.1051, "close": 0.1073, "volume": 1079656.0, "close_time": 1767743999999, "quote_volume": 115070.36113, "trades": 2689, "taker_buy_base": 469829.3, "taker_buy_quote": 50114.87867 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1073, "high": 0.1102, "low": 0.1047, "close": 0.1094, "volume": 4390069.2, "close_time": 1767758399999, "quote_volume": 472317.35742, "trades": 6102, "taker_buy_base": 2713437.0, "taker_buy_quote": 291803.47251 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1095, "high": 0.1105, "low": 0.1069, "close": 0.1096, "volume": 2475854.9, "close_time": 1767772799999, "quote_volume": 268547.62542, "trades": 3664, "taker_buy_base": 1183962.8, "taker_buy_quote": 128400.22466 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1096, "high": 0.11, "low": 0.1051, "close": 0.1071, "volume": 4557537.3, "close_time": 1767787199999, "quote_volume": 487310.06349, "trades": 8500, "taker_buy_base": 1775857.5, "taker_buy_quote": 190098.73562 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1072, "high": 0.1074, "low": 0.1024, "close": 0.1029, "volume": 4949951.7, "close_time": 1767801599999, "quote_volume": 516239.98231, "trades": 7084, "taker_buy_base": 2160407.7, "taker_buy_quote": 225020.01667 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1029, "high": 0.1036, "low": 0.1017, "close": 0.1031, "volume": 3282633.5, "close_time": 1767815999999, "quote_volume": 336768.2186, "trades": 5183, "taker_buy_base": 1682640.4, "taker_buy_quote": 172654.67918 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1032, "high": 0.1032, "low": 0.0974, "close": 0.0984, "volume": 3266263.0, "close_time": 1767830399999, "quote_volume": 327816.3783, "trades": 5282, "taker_buy_base": 1339024.9, "taker_buy_quote": 134596.39106 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0985, "high": 0.0994, "low": 0.0944, "close": 0.0953, "volume": 6384779.5, "close_time": 1767844799999, "quote_volume": 619065.34998, "trades": 11293, "taker_buy_base": 2847885.8, "taker_buy_quote": 275508.26545 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0953, "high": 0.0961, "low": 0.0935, "close": 0.0947, "volume": 4752352.0, "close_time": 1767859199999, "quote_volume": 450990.15337, "trades": 7508, "taker_buy_base": 2409180.1, "taker_buy_quote": 228781.98034 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0946, "high": 0.0953, "low": 0.0917, "close": 0.0924, "volume": 3290621.3, "close_time": 1767873599999, "quote_volume": 306624.27255, "trades": 7933, "taker_buy_base": 1905537.9, "taker_buy_quote": 177563.2068 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0924, "high": 0.0924, "low": 0.0895, "close": 0.0914, "volume": 5423257.8, "close_time": 1767887999999, "quote_volume": 490478.76054, "trades": 10543, "taker_buy_base": 2708535.2, "taker_buy_quote": 245135.29123 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0915, "high": 0.0917, "low": 0.0886, "close": 0.0891, "volume": 4954328.4, "close_time": 1767902399999, "quote_volume": 446231.12049, "trades": 7938, "taker_buy_base": 2563475.5, "taker_buy_quote": 231241.65923 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0892, "high": 0.0895, "low": 0.0872, "close": 0.0878, "volume": 3654091.5, "close_time": 1767916799999, "quote_volume": 322585.91226, "trades": 7385, "taker_buy_base": 1653381.5, "taker_buy_quote": 146066.49518 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0877, "high": 0.0901, "low": 0.0874, "close": 0.0899, "volume": 4195993.5, "close_time": 1767931199999, "quote_volume": 372199.90816, "trades": 6499, "taker_buy_base": 2318026.3, "taker_buy_quote": 205637.92316 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0899, "high": 0.0914, "low": 0.0892, "close": 0.0908, "volume": 3038546.6, "close_time": 1767945599999, "quote_volume": 274799.84357, "trades": 4418, "taker_buy_base": 1673167.7, "taker_buy_quote": 151390.60866 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0908, "high": 0.094, "low": 0.0894, "close": 0.0916, "volume": 5783251.7, "close_time": 1767959999999, "quote_volume": 529165.95695, "trades": 8429, "taker_buy_base": 2916250.9, "taker_buy_quote": 267052.79672 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0918, "high": 0.0946, "low": 0.0908, "close": 0.0934, "volume": 5016418.6, "close_time": 1767974399999, "quote_volume": 463958.8669, "trades": 8302, "taker_buy_base": 2832800.9, "taker_buy_quote": 261860.5449 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0935, "high": 0.0948, "low": 0.0921, "close": 0.0923, "volume": 4681608.3, "close_time": 1767988799999, "quote_volume": 437597.67878, "trades": 5688, "taker_buy_base": 2348106.3, "taker_buy_quote": 219646.76215 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0923, "high": 0.093, "low": 0.0909, "close": 0.0923, "volume": 2248563.5, "close_time": 1768003199999, "quote_volume": 207233.34371, "trades": 3771, "taker_buy_base": 1115751.7, "taker_buy_quote": 102893.59486 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0923, "high": 0.0924, "low": 0.0905, "close": 0.0907, "volume": 1961728.6, "close_time": 1768017599999, "quote_volume": 178592.14058, "trades": 3241, "taker_buy_base": 722149.4, "taker_buy_quote": 65737.87965 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0891, "close": 0.0895, "volume": 3371292.2, "close_time": 1768031999999, "quote_volume": 302663.31492, "trades": 5662, "taker_buy_base": 1096323.4, "taker_buy_quote": 98371.2111 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0884, "close": 0.0892, "volume": 2684785.6, "close_time": 1768046399999, "quote_volume": 238764.7946, "trades": 3416, "taker_buy_base": 1260606.4, "taker_buy_quote": 112126.64561 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0893, "high": 0.0904, "low": 0.0889, "close": 0.09, "volume": 1824334.8, "close_time": 1768060799999, "quote_volume": 163786.1362, "trades": 2603, "taker_buy_base": 1070673.5, "taker_buy_quote": 96138.19812 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.09, "high": 0.0901, "low": 0.0883, "close": 0.0897, "volume": 1369038.3, "close_time": 1768075199999, "quote_volume": 122355.72145, "trades": 1534, "taker_buy_base": 715438.8, "taker_buy_quote": 63965.93673 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0897, "high": 0.0899, "low": 0.088, "close": 0.0884, "volume": 1297236.1, "close_time": 1768089599999, "quote_volume": 115143.6918, "trades": 1125, "taker_buy_base": 575563.5, "taker_buy_quote": 51111.26858 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0883, "high": 0.092, "low": 0.088, "close": 0.0907, "volume": 5504488.3, "close_time": 1768103999999, "quote_volume": 499048.21619, "trades": 7024, "taker_buy_base": 3152854.4, "taker_buy_quote": 285563.08614 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0907, "high": 0.091, "low": 0.0896, "close": 0.09, "volume": 2254684.7, "close_time": 1768118399999, "quote_volume": 203178.1258, "trades": 3464, "taker_buy_base": 909252.3, "taker_buy_quote": 82006.77971 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.09, "high": 0.0901, "low": 0.088, "close": 0.0889, "volume": 2447300.7, "close_time": 1768132799999, "quote_volume": 217934.2469, "trades": 3900, "taker_buy_base": 851483.0, "taker_buy_quote": 75834.46829 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0889, "high": 0.0899, "low": 0.0882, "close": 0.0888, "volume": 1701383.8, "close_time": 1768147199999, "quote_volume": 151733.11705, "trades": 1725, "taker_buy_base": 951374.2, "taker_buy_quote": 84852.77778 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0888, "high": 0.0905, "low": 0.0887, "close": 0.0889, "volume": 2367268.9, "close_time": 1768161599999, "quote_volume": 211874.7204, "trades": 2556, "taker_buy_base": 1321929.2, "taker_buy_quote": 118334.55087 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0888, "high": 0.0889, "low": 0.0858, "close": 0.0873, "volume": 2580042.9, "close_time": 1768175999999, "quote_volume": 225199.25038, "trades": 3211, "taker_buy_base": 1291530.3, "taker_buy_quote": 112619.26644 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0873, "high": 0.0893, "low": 0.0859, "close": 0.0883, "volume": 3717293.4, "close_time": 1768190399999, "quote_volume": 326905.94455, "trades": 3128, "taker_buy_base": 1907162.3, "taker_buy_quote": 167700.5675 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0882, "high": 0.0894, "low": 0.0873, "close": 0.0874, "volume": 2544419.0, "close_time": 1768204799999, "quote_volume": 224393.85938, "trades": 3383, "taker_buy_base": 1279778.3, "taker_buy_quote": 112811.70524 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0873, "high": 0.0956, "low": 0.0859, "close": 0.0933, "volume": 25482704.5, "close_time": 1768219199999, "quote_volume": 2336382.27018, "trades": 30998, "taker_buy_base": 14713862.5, "taker_buy_quote": 1351497.61887 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0932, "high": 0.095, "low": 0.0913, "close": 0.0916, "volume": 6687308.7, "close_time": 1768233599999, "quote_volume": 624142.69913, "trades": 11244, "taker_buy_base": 2810784.2, "taker_buy_quote": 262688.39108 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0917, "high": 0.097, "low": 0.09, "close": 0.0944, "volume": 9820260.1, "close_time": 1768247999999, "quote_volume": 915312.15924, "trades": 17491, "taker_buy_base": 4571460.1, "taker_buy_quote": 428194.74691 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0944, "high": 0.0945, "low": 0.092, "close": 0.0931, "volume": 2236234.0, "close_time": 1768262399999, "quote_volume": 208258.43662, "trades": 2871, "taker_buy_base": 1021722.1, "taker_buy_quote": 95201.01601 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.093, "high": 0.0986, "low": 0.0875, "close": 0.0885, "volume": 16632499.5, "close_time": 1768276799999, "quote_volume": 1533267.76439, "trades": 33384, "taker_buy_base": 7539096.7, "taker_buy_quote": 698991.42622 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0884, "high": 0.0917, "low": 0.0883, "close": 0.0909, "volume": 3853315.4, "close_time": 1768291199999, "quote_volume": 348905.40187, "trades": 5022, "taker_buy_base": 2252039.8, "taker_buy_quote": 203872.7072 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0909, "high": 0.093, "low": 0.09, "close": 0.0926, "volume": 2988368.7, "close_time": 1768305599999, "quote_volume": 272479.07422, "trades": 3659, "taker_buy_base": 1429702.6, "taker_buy_quote": 130317.24212 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0925, "high": 0.0956, "low": 0.0925, "close": 0.0954, "volume": 5282206.1, "close_time": 1768319999999, "quote_volume": 496549.93159, "trades": 7289, "taker_buy_base": 2607446.2, "taker_buy_quote": 245257.13879 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0954, "high": 0.1006, "low": 0.0948, "close": 0.1002, "volume": 5522773.3, "close_time": 1768334399999, "quote_volume": 536678.04978, "trades": 6408, "taker_buy_base": 3086056.3, "taker_buy_quote": 300054.55462 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1002, "high": 0.1096, "low": 0.0988, "close": 0.1079, "volume": 13709612.5, "close_time": 1768348799999, "quote_volume": 1419890.11267, "trades": 23085, "taker_buy_base": 6212110.9, "taker_buy_quote": 642977.33552 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1079, "high": 0.115, "low": 0.1024, "close": 0.1073, "volume": 29522214.6, "close_time": 1768363199999, "quote_volume": 3219589.7613, "trades": 49055, "taker_buy_base": 13830768.9, "taker_buy_quote": 1510087.21858 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1072, "high": 0.1086, "low": 0.1028, "close": 0.1032, "volume": 7898122.2, "close_time": 1768377599999, "quote_volume": 833567.54064, "trades": 9109, "taker_buy_base": 3789861.9, "taker_buy_quote": 399802.61651 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1032, "high": 0.1059, "low": 0.1022, "close": 0.1038, "volume": 4529051.4, "close_time": 1768391999999, "quote_volume": 470241.52997, "trades": 4231, "taker_buy_base": 2217198.1, "taker_buy_quote": 230344.47811 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1039, "high": 0.1054, "low": 0.1013, "close": 0.1033, "volume": 4648252.3, "close_time": 1768406399999, "quote_volume": 479903.13847, "trades": 4961, "taker_buy_base": 2142770.4, "taker_buy_quote": 221454.30731 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1033, "high": 0.1058, "low": 0.1014, "close": 0.1053, "volume": 3176194.1, "close_time": 1768420799999, "quote_volume": 327952.72681, "trades": 6002, "taker_buy_base": 1922187.2, "taker_buy_quote": 198445.59458 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1015, "close": 0.102, "volume": 1559693.9, "close_time": 1768435199999, "quote_volume": 161260.12094, "trades": 2768, "taker_buy_base": 775598.0, "taker_buy_quote": 80222.27327 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.102, "high": 0.1027, "low": 0.0992, "close": 0.0995, "volume": 2670429.4, "close_time": 1768449599999, "quote_volume": 269211.64971, "trades": 4742, "taker_buy_base": 1316801.6, "taker_buy_quote": 132923.97709 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0994, "high": 0.1032, "low": 0.0992, "close": 0.1028, "volume": 3147097.8, "close_time": 1768463999999, "quote_volume": 319198.67972, "trades": 11294, "taker_buy_base": 1320309.9, "taker_buy_quote": 133813.27656 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1028, "high": 0.1047, "low": 0.1025, "close": 0.1029, "volume": 2821668.7, "close_time": 1768478399999, "quote_volume": 292754.27913, "trades": 4479, "taker_buy_base": 1453773.8, "taker_buy_quote": 150738.35628 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1029, "high": 0.1059, "low": 0.1028, "close": 0.1047, "volume": 3946654.3, "close_time": 1768492799999, "quote_volume": 411413.13815, "trades": 12292, "taker_buy_base": 2728122.5, "taker_buy_quote": 284276.44656 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1046, "high": 0.1067, "low": 0.1022, "close": 0.1026, "volume": 4358359.3, "close_time": 1768507199999, "quote_volume": 453953.71185, "trades": 8229, "taker_buy_base": 1968301.1, "taker_buy_quote": 205130.10958 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1026, "high": 0.1044, "low": 0.102, "close": 0.1039, "volume": 917438.1, "close_time": 1768521599999, "quote_volume": 94757.6174, "trades": 2070, "taker_buy_base": 478045.3, "taker_buy_quote": 49416.6103 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1038, "high": 0.1062, "low": 0.103, "close": 0.1034, "volume": 3434046.6, "close_time": 1768535999999, "quote_volume": 357836.62343, "trades": 4797, "taker_buy_base": 1530127.6, "taker_buy_quote": 159554.2523 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1035, "high": 0.1037, "low": 0.0988, "close": 0.0991, "volume": 3088063.9, "close_time": 1768550399999, "quote_volume": 314027.56406, "trades": 6450, "taker_buy_base": 1053085.2, "taker_buy_quote": 106709.52311 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0991, "high": 0.1012, "low": 0.0986, "close": 0.1007, "volume": 1860226.8, "close_time": 1768564799999, "quote_volume": 186227.43762, "trades": 3600, "taker_buy_base": 924534.2, "taker_buy_quote": 92605.13368 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1007, "high": 0.1018, "low": 0.0991, "close": 0.1002, "volume": 1808978.4, "close_time": 1768579199999, "quote_volume": 181985.29742, "trades": 3806, "taker_buy_base": 1019023.4, "taker_buy_quote": 102589.30061 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1, "high": 0.1027, "low": 0.0998, "close": 0.1023, "volume": 2148354.4, "close_time": 1768593599999, "quote_volume": 218341.7667, "trades": 3643, "taker_buy_base": 1153571.7, "taker_buy_quote": 117148.72817 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1022, "high": 0.1034, "low": 0.1019, "close": 0.1028, "volume": 636930.3, "close_time": 1768607999999, "quote_volume": 65504.90272, "trades": 1714, "taker_buy_base": 257141.3, "taker_buy_quote": 26438.36796 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1027, "high": 0.1029, "low": 0.1014, "close": 0.1014, "volume": 509510.2, "close_time": 1768622399999, "quote_volume": 52065.65402, "trades": 1484, "taker_buy_base": 262352.6, "taker_buy_quote": 26843.64104 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1014, "high": 0.1019, "low": 0.1009, "close": 0.1016, "volume": 427782.2, "close_time": 1768636799999, "quote_volume": 43372.03131, "trades": 891, "taker_buy_base": 190690.6, "taker_buy_quote": 19327.3058 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1016, "high": 0.1029, "low": 0.1005, "close": 0.1006, "volume": 1366595.7, "close_time": 1768651199999, "quote_volume": 138862.1538, "trades": 2547, "taker_buy_base": 724925.3, "taker_buy_quote": 73635.96684 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1006, "high": 0.1023, "low": 0.1001, "close": 0.1018, "volume": 1632286.6, "close_time": 1768665599999, "quote_volume": 165682.62023, "trades": 1919, "taker_buy_base": 950091.7, "taker_buy_quote": 96426.97054 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1019, "high": 0.1022, "low": 0.1005, "close": 0.1012, "volume": 654186.8, "close_time": 1768679999999, "quote_volume": 66194.8098, "trades": 1267, "taker_buy_base": 356305.4, "taker_buy_quote": 36058.49236 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1013, "high": 0.1026, "low": 0.101, "close": 0.1013, "volume": 552472.2, "close_time": 1768694399999, "quote_volume": 56327.43903, "trades": 981, "taker_buy_base": 303976.0, "taker_buy_quote": 30994.03684 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1012, "high": 0.1019, "low": 0.0999, "close": 0.1003, "volume": 1191661.3, "close_time": 1768708799999, "quote_volume": 119885.90686, "trades": 1624, "taker_buy_base": 471211.1, "taker_buy_quote": 47411.6186 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0975, "close": 0.0985, "volume": 4665521.6, "close_time": 1768723199999, "quote_volume": 458418.9806, "trades": 10350, "taker_buy_base": 1447387.0, "taker_buy_quote": 142295.34319 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0985, "high": 0.1008, "low": 0.0978, "close": 0.1001, "volume": 3985821.0, "close_time": 1768737599999, "quote_volume": 393924.47556, "trades": 8722, "taker_buy_base": 1516169.4, "taker_buy_quote": 150348.87338 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1001, "high": 0.1007, "low": 0.099, "close": 0.0996, "volume": 2061209.4, "close_time": 1768751999999, "quote_volume": 205789.67665, "trades": 2069, "taker_buy_base": 1012972.4, "taker_buy_quote": 101107.05215 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0997, "high": 0.1018, "low": 0.0996, "close": 0.1015, "volume": 1796291.8, "close_time": 1768766399999, "quote_volume": 181129.55522, "trades": 1747, "taker_buy_base": 1104053.7, "taker_buy_quote": 111328.51206 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1015, "high": 0.1016, "low": 0.0976, "close": 0.098, "volume": 2150843.2, "close_time": 1768780799999, "quote_volume": 213887.89769, "trades": 2511, "taker_buy_base": 854054.0, "taker_buy_quote": 84959.01889 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.098, "high": 0.1009, "low": 0.0907, "close": 0.1007, "volume": 8420060.5, "close_time": 1768795199999, "quote_volume": 813331.43368, "trades": 16450, "taker_buy_base": 4463594.7, "taker_buy_quote": 432353.0916 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1008, "high": 0.1021, "low": 0.0992, "close": 0.0997, "volume": 6656421.2, "close_time": 1768809599999, "quote_volume": 670399.10404, "trades": 10428, "taker_buy_base": 3474512.6, "taker_buy_quote": 349980.88337 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0997, "high": 0.1009, "low": 0.0983, "close": 0.0987, "volume": 2720817.8, "close_time": 1768823999999, "quote_volume": 270650.25572, "trades": 3221, "taker_buy_base": 1210178.6, "taker_buy_quote": 120426.99265 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0987, "high": 0.1003, "low": 0.0976, "close": 0.0984, "volume": 3448960.9, "close_time": 1768838399999, "quote_volume": 341521.96191, "trades": 3977, "taker_buy_base": 1918165.7, "taker_buy_quote": 190040.84508 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0984, "high": 0.0985, "low": 0.0963, "close": 0.0963, "volume": 2303940.5, "close_time": 1768852799999, "quote_volume": 224497.27293, "trades": 2917, "taker_buy_base": 1172320.2, "taker_buy_quote": 114217.2099 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0964, "high": 0.0968, "low": 0.0934, "close": 0.0936, "volume": 3132121.7, "close_time": 1768867199999, "quote_volume": 297878.01716, "trades": 3102, "taker_buy_base": 1636436.6, "taker_buy_quote": 155873.49634 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0937, "high": 0.0944, "low": 0.0929, "close": 0.0931, "volume": 2225041.7, "close_time": 1768881599999, "quote_volume": 208572.8666, "trades": 2591, "taker_buy_base": 1172719.7, "taker_buy_quote": 109957.1257 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0931, "high": 0.0934, "low": 0.0916, "close": 0.0918, "volume": 2631162.0, "close_time": 1768895999999, "quote_volume": 242666.15393, "trades": 4667, "taker_buy_base": 1214198.6, "taker_buy_quote": 111995.34901 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0917, "high": 0.0921, "low": 0.0898, "close": 0.0901, "volume": 1929241.5, "close_time": 1768910399999, "quote_volume": 176435.38729, "trades": 3045, "taker_buy_base": 900122.3, "taker_buy_quote": 82366.71373 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.09, "high": 0.0923, "low": 0.0888, "close": 0.0906, "volume": 2444330.1, "close_time": 1768924799999, "quote_volume": 220219.8197, "trades": 3879, "taker_buy_base": 1264188.4, "taker_buy_quote": 113965.42921 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0907, "high": 0.0931, "low": 0.0884, "close": 0.0921, "volume": 3582602.2, "close_time": 1768939199999, "quote_volume": 325414.00923, "trades": 4614, "taker_buy_base": 1807201.5, "taker_buy_quote": 164023.68204 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0921, "high": 0.0936, "low": 0.0898, "close": 0.09, "volume": 2521076.7, "close_time": 1768953599999, "quote_volume": 231412.97629, "trades": 3078, "taker_buy_base": 1372586.0, "taker_buy_quote": 126105.43284 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0901, "high": 0.0944, "low": 0.0901, "close": 0.0935, "volume": 1530501.4, "close_time": 1768967999999, "quote_volume": 142659.01285, "trades": 2954, "taker_buy_base": 798015.8, "taker_buy_quote": 74330.28752 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0935, "high": 0.0978, "low": 0.093, "close": 0.0953, "volume": 6316981.3, "close_time": 1768982399999, "quote_volume": 604504.51804, "trades": 8826, "taker_buy_base": 3263007.7, "taker_buy_quote": 311966.48735 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0952, "high": 0.0954, "low": 0.0919, "close": 0.0932, "volume": 3039022.6, "close_time": 1768996799999, "quote_volume": 282882.94446, "trades": 4843, "taker_buy_base": 1371000.7, "taker_buy_quote": 127644.24375 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0933, "high": 0.0953, "low": 0.0917, "close": 0.095, "volume": 4201907.5, "close_time": 1769011199999, "quote_volume": 392335.44699, "trades": 7299, "taker_buy_base": 2352721.8, "taker_buy_quote": 219413.53578 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.095, "high": 0.095, "low": 0.0899, "close": 0.0946, "volume": 3410297.6, "close_time": 1769025599999, "quote_volume": 313244.43835, "trades": 5924, "taker_buy_base": 1438308.7, "taker_buy_quote": 132372.01651 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0947, "high": 0.0948, "low": 0.0917, "close": 0.092, "volume": 990637.9, "close_time": 1769039999999, "quote_volume": 92360.85268, "trades": 2271, "taker_buy_base": 356064.3, "taker_buy_quote": 33120.11195 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.092, "high": 0.0939, "low": 0.092, "close": 0.0927, "volume": 761910.4, "close_time": 1769054399999, "quote_volume": 70691.27571, "trades": 1430, "taker_buy_base": 440095.3, "taker_buy_quote": 40854.71477 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0927, "high": 0.0934, "low": 0.0917, "close": 0.0918, "volume": 614034.8, "close_time": 1769068799999, "quote_volume": 56968.46297, "trades": 1096, "taker_buy_base": 316717.4, "taker_buy_quote": 29383.77294 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0917, "high": 0.0926, "low": 0.0914, "close": 0.0915, "volume": 579553.3, "close_time": 1769083199999, "quote_volume": 53352.96665, "trades": 1064, "taker_buy_base": 376162.6, "taker_buy_quote": 34621.22559 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0915, "high": 0.0939, "low": 0.0902, "close": 0.0906, "volume": 3153611.6, "close_time": 1769097599999, "quote_volume": 291492.63064, "trades": 4500, "taker_buy_base": 1723855.1, "taker_buy_quote": 159444.26222 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0907, "high": 0.0931, "low": 0.0906, "close": 0.0913, "volume": 666667.9, "close_time": 1769111999999, "quote_volume": 61250.66964, "trades": 1222, "taker_buy_base": 379049.3, "taker_buy_quote": 34864.7171 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0892, "close": 0.0893, "volume": 569246.4, "close_time": 1769126399999, "quote_volume": 51226.96651, "trades": 971, "taker_buy_base": 211429.2, "taker_buy_quote": 19006.07487 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0895, "high": 0.0911, "low": 0.0892, "close": 0.0904, "volume": 351996.3, "close_time": 1769140799999, "quote_volume": 31808.72954, "trades": 913, "taker_buy_base": 133041.7, "taker_buy_quote": 12025.52606 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0904, "high": 0.0913, "low": 0.0898, "close": 0.09, "volume": 1387745.4, "close_time": 1769155199999, "quote_volume": 125418.84688, "trades": 1968, "taker_buy_base": 680289.3, "taker_buy_quote": 61466.40063 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0898, "high": 0.0907, "low": 0.0886, "close": 0.0902, "volume": 3061541.5, "close_time": 1769169599999, "quote_volume": 275097.59376, "trades": 5266, "taker_buy_base": 1109616.9, "taker_buy_quote": 99592.36924 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0901, "high": 0.0918, "low": 0.089, "close": 0.0902, "volume": 3486135.5, "close_time": 1769183999999, "quote_volume": 316144.451, "trades": 10599, "taker_buy_base": 503443.0, "taker_buy_quote": 45603.92409 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0903, "high": 0.0913, "low": 0.0878, "close": 0.0881, "volume": 1445578.2, "close_time": 1769198399999, "quote_volume": 129680.61071, "trades": 2648, "taker_buy_base": 655407.7, "taker_buy_quote": 58710.44476 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0881, "high": 0.0887, "low": 0.0873, "close": 0.0882, "volume": 917656.1, "close_time": 1769212799999, "quote_volume": 80924.55906, "trades": 2072, "taker_buy_base": 598601.7, "taker_buy_quote": 52778.10506 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0882, "high": 0.0924, "low": 0.0879, "close": 0.0918, "volume": 2098625.4, "close_time": 1769227199999, "quote_volume": 190249.59321, "trades": 4036, "taker_buy_base": 1201004.2, "taker_buy_quote": 108843.37547 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0919, "high": 0.0926, "low": 0.0907, "close": 0.0911, "volume": 2008823.9, "close_time": 1769241599999, "quote_volume": 184387.81692, "trades": 3845, "taker_buy_base": 1161682.2, "taker_buy_quote": 106660.48741 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0912, "high": 0.0922, "low": 0.0904, "close": 0.091, "volume": 1534888.6, "close_time": 1769255999999, "quote_volume": 139929.74031, "trades": 2456, "taker_buy_base": 880601.8, "taker_buy_quote": 80311.43183 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0911, "high": 0.0916, "low": 0.09, "close": 0.0902, "volume": 1073615.6, "close_time": 1769270399999, "quote_volume": 97471.68485, "trades": 2117, "taker_buy_base": 650960.6, "taker_buy_quote": 59106.9545 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0902, "high": 0.0906, "low": 0.0897, "close": 0.0898, "volume": 508757.4, "close_time": 1769284799999, "quote_volume": 45899.82717, "trades": 1205, "taker_buy_base": 257998.6, "taker_buy_quote": 23285.96774 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0898, "high": 0.0901, "low": 0.0893, "close": 0.0897, "volume": 321498.2, "close_time": 1769299199999, "quote_volume": 28840.0653, "trades": 914, "taker_buy_base": 182220.9, "taker_buy_quote": 16348.74299 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0896, "high": 0.0912, "low": 0.0889, "close": 0.0895, "volume": 766478.8, "close_time": 1769313599999, "quote_volume": 68858.04694, "trades": 1377, "taker_buy_base": 466628.9, "taker_buy_quote": 41913.76903 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0894, "high": 0.0896, "low": 0.0882, "close": 0.0889, "volume": 539605.9, "close_time": 1769327999999, "quote_volume": 47940.45577, "trades": 1514, "taker_buy_base": 287615.8, "taker_buy_quote": 25548.44496 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0888, "high": 0.0895, "low": 0.0882, "close": 0.0886, "volume": 1167067.9, "close_time": 1769342399999, "quote_volume": 103828.1806, "trades": 2446, "taker_buy_base": 534067.8, "taker_buy_quote": 47556.39017 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0885, "high": 0.089, "low": 0.0864, "close": 0.0879, "volume": 2447114.2, "close_time": 1769356799999, "quote_volume": 214459.53651, "trades": 5444, "taker_buy_base": 498502.7, "taker_buy_quote": 43672.92032 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0879, "high": 0.0879, "low": 0.0831, "close": 0.0837, "volume": 2859353.1, "close_time": 1769371199999, "quote_volume": 243497.99769, "trades": 5270, "taker_buy_base": 1443023.0, "taker_buy_quote": 122739.50703 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0837, "high": 0.086, "low": 0.0837, "close": 0.0852, "volume": 1101625.2, "close_time": 1769385599999, "quote_volume": 93668.12018, "trades": 2448, "taker_buy_base": 671742.5, "taker_buy_quote": 57119.6003 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0851, "high": 0.0869, "low": 0.085, "close": 0.0851, "volume": 928817.7, "close_time": 1769399999999, "quote_volume": 79628.77117, "trades": 2429, "taker_buy_base": 467246.8, "taker_buy_quote": 40022.06797 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0851, "high": 0.0865, "low": 0.085, "close": 0.0859, "volume": 555101.6, "close_time": 1769414399999, "quote_volume": 47754.03547, "trades": 1461, "taker_buy_base": 227119.2, "taker_buy_quote": 19540.52793 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0859, "high": 0.0878, "low": 0.0859, "close": 0.0875, "volume": 2849143.8, "close_time": 1769428799999, "quote_volume": 247251.87481, "trades": 5951, "taker_buy_base": 1538623.9, "taker_buy_quote": 133476.19382 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0876, "high": 0.0901, "low": 0.0873, "close": 0.0884, "volume": 2600308.6, "close_time": 1769443199999, "quote_volume": 230874.00918, "trades": 5213, "taker_buy_base": 1262834.7, "taker_buy_quote": 112220.81701 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0885, "high": 0.0895, "low": 0.0875, "close": 0.0877, "volume": 2745363.3, "close_time": 1769457599999, "quote_volume": 242825.23504, "trades": 5132, "taker_buy_base": 1066842.6, "taker_buy_quote": 94307.0777 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0877, "high": 0.0886, "low": 0.0873, "close": 0.0878, "volume": 1182752.4, "close_time": 1769471999999, "quote_volume": 104228.78347, "trades": 2819, "taker_buy_base": 583210.8, "taker_buy_quote": 51448.77995 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0871, "close": 0.0874, "volume": 1696946.4, "close_time": 1769486399999, "quote_volume": 148816.44216, "trades": 3474, "taker_buy_base": 447900.2, "taker_buy_quote": 39306.3403 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0873, "high": 0.0877, "low": 0.0864, "close": 0.0867, "volume": 1576842.3, "close_time": 1769500799999, "quote_volume": 137518.45076, "trades": 2927, "taker_buy_base": 772901.9, "taker_buy_quote": 67442.20429 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0867, "high": 0.0871, "low": 0.0856, "close": 0.0863, "volume": 1966009.0, "close_time": 1769515199999, "quote_volume": 169661.42186, "trades": 2996, "taker_buy_base": 950371.2, "taker_buy_quote": 82051.73275 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0863, "high": 0.0873, "low": 0.0859, "close": 0.0871, "volume": 2041395.8, "close_time": 1769529599999, "quote_volume": 176694.04916, "trades": 3226, "taker_buy_base": 1131921.6, "taker_buy_quote": 98021.38191 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0871, "high": 0.0885, "low": 0.086, "close": 0.0871, "volume": 1544418.5, "close_time": 1769543999999, "quote_volume": 134736.3215, "trades": 2432, "taker_buy_base": 688169.5, "taker_buy_quote": 60112.16476 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0871, "high": 0.0884, "low": 0.0871, "close": 0.0877, "volume": 1116805.4, "close_time": 1769558399999, "quote_volume": 98131.03856, "trades": 2411, "taker_buy_base": 419950.8, "taker_buy_quote": 36933.96091 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0877, "high": 0.0877, "low": 0.086, "close": 0.086, "volume": 808575.6, "close_time": 1769572799999, "quote_volume": 70178.95364, "trades": 1916, "taker_buy_base": 125167.3, "taker_buy_quote": 10857.27791 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.086, "high": 0.0876, "low": 0.0857, "close": 0.0861, "volume": 4762355.1, "close_time": 1769587199999, "quote_volume": 412015.66803, "trades": 4429, "taker_buy_base": 2775786.4, "taker_buy_quote": 240077.22181 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0861, "high": 0.0872, "low": 0.0856, "close": 0.087, "volume": 3023374.2, "close_time": 1769601599999, "quote_volume": 261214.46485, "trades": 2609, "taker_buy_base": 2024323.4, "taker_buy_quote": 174917.40651 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0869, "high": 0.0871, "low": 0.0844, "close": 0.0844, "volume": 1475352.6, "close_time": 1769615999999, "quote_volume": 126758.97543, "trades": 2028, "taker_buy_base": 761722.3, "taker_buy_quote": 65485.27002 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0845, "high": 0.0858, "low": 0.0842, "close": 0.0856, "volume": 1258801.0, "close_time": 1769630399999, "quote_volume": 106801.77264, "trades": 1912, "taker_buy_base": 611013.4, "taker_buy_quote": 51852.54179 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0856, "high": 0.0865, "low": 0.0852, "close": 0.0855, "volume": 1454466.8, "close_time": 1769644799999, "quote_volume": 125096.47188, "trades": 1872, "taker_buy_base": 801053.8, "taker_buy_quote": 68941.23413 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0855, "high": 0.0877, "low": 0.0844, "close": 0.0849, "volume": 3956354.3, "close_time": 1769659199999, "quote_volume": 341301.80518, "trades": 5320, "taker_buy_base": 2370491.6, "taker_buy_quote": 204542.29929 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.085, "high": 0.0869, "low": 0.0845, "close": 0.085, "volume": 2105476.9, "close_time": 1769673599999, "quote_volume": 179763.71845, "trades": 3577, "taker_buy_base": 1218375.0, "taker_buy_quote": 104047.83679 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0849, "high": 0.0855, "low": 0.0823, "close": 0.0828, "volume": 2958699.4, "close_time": 1769687999999, "quote_volume": 248093.77887, "trades": 4313, "taker_buy_base": 1641604.0, "taker_buy_quote": 137658.38022 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0828, "high": 0.083, "low": 0.0771, "close": 0.0792, "volume": 3276078.4, "close_time": 1769702399999, "quote_volume": 262095.30758, "trades": 6389, "taker_buy_base": 1567919.6, "taker_buy_quote": 125013.78941 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0791, "high": 0.0808, "low": 0.078, "close": 0.0785, "volume": 2690985.7, "close_time": 1769716799999, "quote_volume": 212428.50839, "trades": 4455, "taker_buy_base": 1322702.9, "taker_buy_quote": 104344.21636 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0784, "high": 0.0792, "low": 0.0782, "close": 0.0784, "volume": 948649.3, "close_time": 1769731199999, "quote_volume": 74666.127, "trades": 2238, "taker_buy_base": 451339.7, "taker_buy_quote": 35523.39826 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0784, "high": 0.0794, "low": 0.077, "close": 0.0781, "volume": 2066390.1, "close_time": 1769745599999, "quote_volume": 161149.15546, "trades": 4339, "taker_buy_base": 919224.0, "taker_buy_quote": 71668.75954 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.078, "high": 0.0783, "low": 0.0758, "close": 0.0774, "volume": 2058800.3, "close_time": 1769759999999, "quote_volume": 158933.29492, "trades": 3626, "taker_buy_base": 936590.9, "taker_buy_quote": 72281.81323 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0774, "high": 0.079, "low": 0.0772, "close": 0.0789, "volume": 2150388.7, "close_time": 1769774399999, "quote_volume": 167557.4727, "trades": 2627, "taker_buy_base": 1114195.5, "taker_buy_quote": 86838.63303 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.079, "high": 0.079, "low": 0.0756, "close": 0.0763, "volume": 5355782.4, "close_time": 1769788799999, "quote_volume": 412868.08633, "trades": 3913, "taker_buy_base": 2642986.0, "taker_buy_quote": 203798.66434 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0762, "high": 0.0783, "low": 0.0754, "close": 0.0778, "volume": 5157016.8, "close_time": 1769803199999, "quote_volume": 397413.62708, "trades": 4444, "taker_buy_base": 2700779.0, "taker_buy_quote": 208082.37781 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0778, "high": 0.0787, "low": 0.0769, "close": 0.0773, "volume": 4324720.2, "close_time": 1769817599999, "quote_volume": 335457.92448, "trades": 3008, "taker_buy_base": 2336763.3, "taker_buy_quote": 181291.31971 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0773, "high": 0.0778, "low": 0.0762, "close": 0.0773, "volume": 3050294.2, "close_time": 1769831999999, "quote_volume": 235258.21106, "trades": 2497, "taker_buy_base": 1934140.1, "taker_buy_quote": 149199.48658 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0773, "high": 0.0782, "low": 0.0763, "close": 0.0766, "volume": 1040968.2, "close_time": 1769846399999, "quote_volume": 80545.02977, "trades": 1465, "taker_buy_base": 460049.3, "taker_buy_quote": 35629.99719 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0767, "high": 0.0767, "low": 0.075, "close": 0.0754, "volume": 2735193.1, "close_time": 1769860799999, "quote_volume": 207239.73185, "trades": 3295, "taker_buy_base": 1240759.8, "taker_buy_quote": 94088.60025 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0754, "high": 0.0756, "low": 0.0727, "close": 0.0742, "volume": 5565944.0, "close_time": 1769875199999, "quote_volume": 413065.85607, "trades": 9086, "taker_buy_base": 2654711.2, "taker_buy_quote": 197026.10876 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0744, "high": 0.0754, "low": 0.0695, "close": 0.0726, "volume": 8067744.8, "close_time": 1769889599999, "quote_volume": 584647.85759, "trades": 9051, "taker_buy_base": 3824469.5, "taker_buy_quote": 277567.34226 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0727, "high": 0.0742, "low": 0.0714, "close": 0.0739, "volume": 1466159.4, "close_time": 1769903999999, "quote_volume": 106814.90313, "trades": 1968, "taker_buy_base": 761890.8, "taker_buy_quote": 55482.00139 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0739, "high": 0.075, "low": 0.0738, "close": 0.0745, "volume": 1640192.4, "close_time": 1769918399999, "quote_volume": 122044.73995, "trades": 1957, "taker_buy_base": 955669.0, "taker_buy_quote": 71093.47385 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0745, "high": 0.0756, "low": 0.0745, "close": 0.0749, "volume": 882143.3, "close_time": 1769932799999, "quote_volume": 66315.73706, "trades": 1013, "taker_buy_base": 501992.0, "taker_buy_quote": 37772.22766 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.075, "high": 0.0763, "low": 0.0743, "close": 0.0748, "volume": 1572342.6, "close_time": 1769947199999, "quote_volume": 118189.39792, "trades": 2150, "taker_buy_base": 726903.1, "taker_buy_quote": 54626.78114 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0747, "high": 0.0756, "low": 0.073, "close": 0.0734, "volume": 2488306.2, "close_time": 1769961599999, "quote_volume": 184959.23282, "trades": 2946, "taker_buy_base": 1134227.8, "taker_buy_quote": 84376.60328 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0735, "high": 0.0754, "low": 0.0729, "close": 0.0739, "volume": 2159968.2, "close_time": 1769975999999, "quote_volume": 160253.76909, "trades": 3714, "taker_buy_base": 928927.6, "taker_buy_quote": 68929.89642 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0739, "high": 0.0746, "low": 0.0714, "close": 0.0733, "volume": 2370705.6, "close_time": 1769990399999, "quote_volume": 173787.70838, "trades": 3800, "taker_buy_base": 944402.3, "taker_buy_quote": 69184.6361 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0733, "high": 0.0757, "low": 0.072, "close": 0.0742, "volume": 2360285.4, "close_time": 1770004799999, "quote_volume": 174568.35428, "trades": 2423, "taker_buy_base": 1223800.9, "taker_buy_quote": 90574.71459 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0742, "high": 0.0782, "low": 0.072, "close": 0.0756, "volume": 9378960.1, "close_time": 1770019199999, "quote_volume": 707865.28594, "trades": 12528, "taker_buy_base": 4889541.6, "taker_buy_quote": 369811.37041 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0756, "high": 0.0769, "low": 0.0756, "close": 0.076, "volume": 1354396.6, "close_time": 1770033599999, "quote_volume": 103179.9406, "trades": 1756, "taker_buy_base": 630273.9, "taker_buy_quote": 48018.18065 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0761, "high": 0.078, "low": 0.0761, "close": 0.0773, "volume": 4592579.0, "close_time": 1770047999999, "quote_volume": 354106.25512, "trades": 4714, "taker_buy_base": 2237102.1, "taker_buy_quote": 172506.04544 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0773, "high": 0.0787, "low": 0.0769, "close": 0.0776, "volume": 2666240.7, "close_time": 1770062399999, "quote_volume": 206777.0724, "trades": 3128, "taker_buy_base": 1319505.0, "taker_buy_quote": 102336.83847 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0776, "high": 0.0786, "low": 0.0775, "close": 0.0781, "volume": 2002566.7, "close_time": 1770076799999, "quote_volume": 156463.94538, "trades": 1791, "taker_buy_base": 949052.5, "taker_buy_quote": 74157.85101 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0782, "high": 0.0782, "low": 0.076, "close": 0.0774, "volume": 1563138.4, "close_time": 1770091199999, "quote_volume": 120356.5292, "trades": 2141, "taker_buy_base": 768977.2, "taker_buy_quote": 59211.45032 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0773, "high": 0.0781, "low": 0.0769, "close": 0.0775, "volume": 709379.4, "close_time": 1770105599999, "quote_volume": 54894.78495, "trades": 1033, "taker_buy_base": 266148.9, "taker_buy_quote": 20593.4454 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0775, "high": 0.078, "low": 0.0766, "close": 0.0773, "volume": 1070650.5, "close_time": 1770119999999, "quote_volume": 82826.73255, "trades": 1794, "taker_buy_base": 538139.8, "taker_buy_quote": 41664.25427 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0773, "high": 0.0789, "low": 0.0768, "close": 0.0787, "volume": 2203040.6, "close_time": 1770134399999, "quote_volume": 171317.6344, "trades": 3100, "taker_buy_base": 1220851.0, "taker_buy_quote": 95011.98037 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0753, "close": 0.0784, "volume": 2733681.2, "close_time": 1770148799999, "quote_volume": 210986.96881, "trades": 4832, "taker_buy_base": 1220232.0, "taker_buy_quote": 94293.35876 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0782, "high": 0.0806, "low": 0.0771, "close": 0.0776, "volume": 2428896.5, "close_time": 1770163199999, "quote_volume": 191559.06997, "trades": 3408, "taker_buy_base": 1127467.6, "taker_buy_quote": 89100.05533 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0775, "high": 0.0789, "low": 0.077, "close": 0.0786, "volume": 942664.3, "close_time": 1770177599999, "quote_volume": 73824.77257, "trades": 1304, "taker_buy_base": 587415.5, "taker_buy_quote": 46071.2695 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0785, "high": 0.0786, "low": 0.0771, "close": 0.0775, "volume": 4570038.1, "close_time": 1770191999999, "quote_volume": 355420.87756, "trades": 9510, "taker_buy_base": 716485.8, "taker_buy_quote": 55812.14896 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0776, "high": 0.0785, "low": 0.0768, "close": 0.0774, "volume": 7157548.8, "close_time": 1770206399999, "quote_volume": 556053.61228, "trades": 9597, "taker_buy_base": 3562371.3, "taker_buy_quote": 277428.27418 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0741, "close": 0.0748, "volume": 7422310.4, "close_time": 1770220799999, "quote_volume": 562706.26275, "trades": 8056, "taker_buy_base": 3847291.5, "taker_buy_quote": 291551.02823 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0748, "high": 0.0775, "low": 0.0741, "close": 0.0773, "volume": 4011705.5, "close_time": 1770235199999, "quote_volume": 301938.50639, "trades": 7823, "taker_buy_base": 2241012.6, "taker_buy_quote": 168694.14702 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0773, "high": 0.0774, "low": 0.0753, "close": 0.076, "volume": 1492672.0, "close_time": 1770249599999, "quote_volume": 113779.73007, "trades": 2783, "taker_buy_base": 640790.0, "taker_buy_quote": 48854.04406 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0759, "high": 0.0762, "low": 0.074, "close": 0.0744, "volume": 1620500.2, "close_time": 1770263999999, "quote_volume": 121713.56709, "trades": 3287, "taker_buy_base": 777652.3, "taker_buy_quote": 58332.20426 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0744, "high": 0.0751, "low": 0.0733, "close": 0.0741, "volume": 2471668.9, "close_time": 1770278399999, "quote_volume": 183596.855, "trades": 6111, "taker_buy_base": 1526090.7, "taker_buy_quote": 113410.25745 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0742, "high": 0.0749, "low": 0.0705, "close": 0.071, "volume": 3887967.1, "close_time": 1770292799999, "quote_volume": 284767.21509, "trades": 9219, "taker_buy_base": 1175060.9, "taker_buy_quote": 85438.20361 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.071, "high": 0.0918, "low": 0.0697, "close": 0.0853, "volume": 61270287.3, "close_time": 1770307199999, "quote_volume": 5151337.32143, "trades": 114514, "taker_buy_base": 33830551.4, "taker_buy_quote": 2839924.61548 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0852, "high": 0.0951, "low": 0.0802, "close": 0.0806, "volume": 45569146.3, "close_time": 1770321599999, "quote_volume": 3996138.54671, "trades": 72105, "taker_buy_base": 22163491.4, "taker_buy_quote": 1948528.81493 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0806, "high": 0.0915, "low": 0.0783, "close": 0.086, "volume": 49689961.2, "close_time": 1770335999999, "quote_volume": 4200099.49318, "trades": 76722, "taker_buy_base": 23431282.6, "taker_buy_quote": 1979721.25624 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0859, "high": 0.087, "low": 0.082, "close": 0.0825, "volume": 19517025.1, "close_time": 1770350399999, "quote_volume": 1639883.27285, "trades": 39426, "taker_buy_base": 9762572.6, "taker_buy_quote": 820611.12673 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0825, "high": 0.0879, "low": 0.0824, "close": 0.0848, "volume": 11365656.6, "close_time": 1770364799999, "quote_volume": 962576.99899, "trades": 19997, "taker_buy_base": 6166518.3, "taker_buy_quote": 522942.72631 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0847, "high": 0.0888, "low": 0.0831, "close": 0.0867, "volume": 11883207.3, "close_time": 1770379199999, "quote_volume": 1025337.13695, "trades": 22240, "taker_buy_base": 5790567.3, "taker_buy_quote": 500005.16359 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0867, "high": 0.0906, "low": 0.0846, "close": 0.0903, "volume": 10158767.5, "close_time": 1770393599999, "quote_volume": 887561.66676, "trades": 20011, "taker_buy_base": 4496342.9, "taker_buy_quote": 393441.82065 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0903, "high": 0.0941, "low": 0.0891, "close": 0.0934, "volume": 7147007.9, "close_time": 1770407999999, "quote_volume": 656570.44664, "trades": 15141, "taker_buy_base": 2781818.2, "taker_buy_quote": 255741.60188 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0934, "high": 0.098, "low": 0.0929, "close": 0.0948, "volume": 6213411.3, "close_time": 1770422399999, "quote_volume": 589951.68144, "trades": 14456, "taker_buy_base": 2932481.3, "taker_buy_quote": 278399.39126 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0949, "high": 0.0986, "low": 0.0947, "close": 0.0981, "volume": 4623954.8, "close_time": 1770436799999, "quote_volume": 446617.89521, "trades": 9722, "taker_buy_base": 2019766.1, "taker_buy_quote": 195165.26443 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0982, "high": 0.1033, "low": 0.0958, "close": 0.0962, "volume": 14103847.8, "close_time": 1770451199999, "quote_volume": 1412396.76996, "trades": 27669, "taker_buy_base": 7603967.6, "taker_buy_quote": 763525.94439 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0961, "high": 0.0981, "low": 0.0946, "close": 0.0967, "volume": 5499346.0, "close_time": 1770465599999, "quote_volume": 528850.1055, "trades": 7548, "taker_buy_base": 2652081.3, "taker_buy_quote": 255360.16695 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0966, "high": 0.1028, "low": 0.0957, "close": 0.0971, "volume": 10209211.6, "close_time": 1770479999999, "quote_volume": 1001995.32392, "trades": 17217, "taker_buy_base": 5028513.2, "taker_buy_quote": 495201.06733 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0971, "high": 0.1004, "low": 0.0962, "close": 0.1002, "volume": 5172889.3, "close_time": 1770494399999, "quote_volume": 508308.46121, "trades": 12771, "taker_buy_base": 2588442.1, "taker_buy_quote": 254538.44153 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1002, "high": 0.1011, "low": 0.0973, "close": 0.0984, "volume": 2672262.2, "close_time": 1770508799999, "quote_volume": 265422.28932, "trades": 5575, "taker_buy_base": 1189916.7, "taker_buy_quote": 118137.10244 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0983, "high": 0.0993, "low": 0.0968, "close": 0.0979, "volume": 2589086.1, "close_time": 1770523199999, "quote_volume": 253107.78294, "trades": 4883, "taker_buy_base": 1261836.6, "taker_buy_quote": 123566.28412 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0978, "high": 0.0983, "low": 0.0946, "close": 0.0973, "volume": 3413031.1, "close_time": 1770537599999, "quote_volume": 330708.99481, "trades": 4754, "taker_buy_base": 1447541.0, "taker_buy_quote": 140393.00155 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0974, "high": 0.1041, "low": 0.0971, "close": 0.1022, "volume": 7658948.7, "close_time": 1770551999999, "quote_volume": 766060.85885, "trades": 10945, "taker_buy_base": 4021881.7, "taker_buy_quote": 403124.20292 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1021, "high": 0.1103, "low": 0.1018, "close": 0.1069, "volume": 10323395.2, "close_time": 1770566399999, "quote_volume": 1093445.26073, "trades": 19309, "taker_buy_base": 5161341.1, "taker_buy_quote": 546817.94877 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1069, "high": 0.1104, "low": 0.104, "close": 0.1052, "volume": 8804263.5, "close_time": 1770580799999, "quote_volume": 944553.14602, "trades": 18193, "taker_buy_base": 4025842.5, "taker_buy_quote": 432391.7741 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1053, "high": 0.1065, "low": 0.1029, "close": 0.1043, "volume": 2691265.3, "close_time": 1770595199999, "quote_volume": 281095.19757, "trades": 7152, "taker_buy_base": 1373420.3, "taker_buy_quote": 143519.45748 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1044, "high": 0.1061, "low": 0.1038, "close": 0.1044, "volume": 3074420.2, "close_time": 1770609599999, "quote_volume": 323096.59436, "trades": 7225, "taker_buy_base": 1854036.0, "taker_buy_quote": 194906.38067 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1045, "high": 0.1059, "low": 0.1037, "close": 0.1049, "volume": 3001324.0, "close_time": 1770623999999, "quote_volume": 314469.10022, "trades": 4765, "taker_buy_base": 1819442.6, "taker_buy_quote": 190683.67159 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.105, "high": 0.1061, "low": 0.1043, "close": 0.1051, "volume": 1877934.9, "close_time": 1770638399999, "quote_volume": 197647.38261, "trades": 3886, "taker_buy_base": 1054076.5, "taker_buy_quote": 111004.35238 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1052, "high": 0.1124, "low": 0.1049, "close": 0.1084, "volume": 5882063.0, "close_time": 1770652799999, "quote_volume": 642214.53855, "trades": 12101, "taker_buy_base": 3450405.9, "taker_buy_quote": 376710.66262 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1086, "high": 0.1093, "low": 0.1062, "close": 0.1075, "volume": 3113515.7, "close_time": 1770667199999, "quote_volume": 334178.00537, "trades": 6148, "taker_buy_base": 1599433.7, "taker_buy_quote": 171565.12088 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1075, "high": 0.1096, "low": 0.1067, "close": 0.1083, "volume": 1437473.6, "close_time": 1770681599999, "quote_volume": 155046.89015, "trades": 3070, "taker_buy_base": 794839.7, "taker_buy_quote": 85665.0568 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1084, "high": 0.1087, "low": 0.1022, "close": 0.1043, "volume": 4455674.4, "close_time": 1770695999999, "quote_volume": 472014.63416, "trades": 9322, "taker_buy_base": 1770693.9, "taker_buy_quote": 187495.85824 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1043, "high": 0.1056, "low": 0.1015, "close": 0.102, "volume": 1755410.3, "close_time": 1770710399999, "quote_volume": 181149.09632, "trades": 3273, "taker_buy_base": 831607.6, "taker_buy_quote": 85843.59505 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.102, "high": 0.1031, "low": 0.1008, "close": 0.1016, "volume": 2949817.6, "close_time": 1770724799999, "quote_volume": 300438.42538, "trades": 3596, "taker_buy_base": 1523009.6, "taker_buy_quote": 155323.11531 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1017, "high": 0.1024, "low": 0.0977, "close": 0.0996, "volume": 3803299.2, "close_time": 1770739199999, "quote_volume": 381796.11557, "trades": 6040, "taker_buy_base": 1865751.0, "taker_buy_quote": 187584.31502 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0996, "high": 0.1003, "low": 0.0981, "close": 0.0995, "volume": 1057036.5, "close_time": 1770753599999, "quote_volume": 104972.61693, "trades": 2144, "taker_buy_base": 587897.6, "taker_buy_quote": 58425.77337 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0995, "high": 0.1016, "low": 0.0991, "close": 0.0998, "volume": 1353326.9, "close_time": 1770767999999, "quote_volume": 135790.47669, "trades": 2897, "taker_buy_base": 733745.9, "taker_buy_quote": 73585.16436 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0998, "high": 0.0998, "low": 0.0973, "close": 0.0978, "volume": 765112.4, "close_time": 1770782399999, "quote_volume": 75256.94921, "trades": 1389, "taker_buy_base": 440925.5, "taker_buy_quote": 43367.09679 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0978, "high": 0.0983, "low": 0.0968, "close": 0.0972, "volume": 1140887.7, "close_time": 1770796799999, "quote_volume": 111448.23182, "trades": 2334, "taker_buy_base": 694696.1, "taker_buy_quote": 67856.93568 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0971, "high": 0.0992, "low": 0.0969, "close": 0.0986, "volume": 1359131.3, "close_time": 1770811199999, "quote_volume": 132995.26969, "trades": 2725, "taker_buy_base": 735854.1, "taker_buy_quote": 71957.84124 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0986, "high": 0.1051, "low": 0.0986, "close": 0.1039, "volume": 4987818.8, "close_time": 1770825599999, "quote_volume": 510917.08479, "trades": 12786, "taker_buy_base": 2411053.9, "taker_buy_quote": 247065.4476 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1039, "high": 0.106, "low": 0.1025, "close": 0.1025, "volume": 2066226.4, "close_time": 1770839999999, "quote_volume": 214826.65489, "trades": 5821, "taker_buy_base": 952336.2, "taker_buy_quote": 98955.95225 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1024, "high": 0.1029, "low": 0.0992, "close": 0.0999, "volume": 1443593.3, "close_time": 1770854399999, "quote_volume": 145730.14622, "trades": 3690, "taker_buy_base": 592216.0, "taker_buy_quote": 59846.19857 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1, "high": 0.1004, "low": 0.0984, "close": 0.0991, "volume": 1056495.1, "close_time": 1770868799999, "quote_volume": 104872.81812, "trades": 2263, "taker_buy_base": 540701.0, "taker_buy_quote": 53664.00406 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0991, "high": 0.1003, "low": 0.0978, "close": 0.0981, "volume": 1867683.0, "close_time": 1770883199999, "quote_volume": 185308.98938, "trades": 3130, "taker_buy_base": 967621.6, "taker_buy_quote": 95929.81633 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0981, "high": 0.1014, "low": 0.096, "close": 0.1004, "volume": 3115431.0, "close_time": 1770897599999, "quote_volume": 307727.42302, "trades": 6385, "taker_buy_base": 1723381.0, "taker_buy_quote": 170238.25359 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1005, "high": 0.1005, "low": 0.0982, "close": 0.0989, "volume": 3335519.4, "close_time": 1770911999999, "quote_volume": 332060.56767, "trades": 5612, "taker_buy_base": 2071338.6, "taker_buy_quote": 206136.15944 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.099, "high": 0.103, "low": 0.099, "close": 0.1007, "volume": 4572248.0, "close_time": 1770926399999, "quote_volume": 460738.15105, "trades": 6026, "taker_buy_base": 2308584.9, "taker_buy_quote": 232591.00581 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1008, "high": 0.1027, "low": 0.1, "close": 0.1011, "volume": 1686242.8, "close_time": 1770940799999, "quote_volume": 171147.73608, "trades": 2592, "taker_buy_base": 928602.6, "taker_buy_quote": 94256.35693 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1011, "high": 0.1016, "low": 0.1, "close": 0.1014, "volume": 1784821.2, "close_time": 1770955199999, "quote_volume": 180155.61164, "trades": 2872, "taker_buy_base": 1055551.8, "taker_buy_quote": 106449.57208 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1015, "high": 0.102, "low": 0.098, "close": 0.0994, "volume": 3787881.1, "close_time": 1770969599999, "quote_volume": 378668.15621, "trades": 4656, "taker_buy_base": 1974473.0, "taker_buy_quote": 197170.39061 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0994, "high": 0.1011, "low": 0.0992, "close": 0.1008, "volume": 1770425.8, "close_time": 1770983999999, "quote_volume": 177067.94486, "trades": 2177, "taker_buy_base": 827728.3, "taker_buy_quote": 82908.62747 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1009, "high": 0.1045, "low": 0.1006, "close": 0.1042, "volume": 2545773.3, "close_time": 1770998399999, "quote_volume": 261852.93753, "trades": 4731, "taker_buy_base": 1524445.3, "taker_buy_quote": 156853.59738 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1043, "high": 0.1072, "low": 0.1036, "close": 0.107, "volume": 2223380.6, "close_time": 1771012799999, "quote_volume": 233820.47681, "trades": 3763, "taker_buy_base": 1248882.7, "taker_buy_quote": 131403.38244 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.107, "high": 0.1074, "low": 0.1052, "close": 0.1066, "volume": 1418686.4, "close_time": 1771027199999, "quote_volume": 150933.14081, "trades": 2134, "taker_buy_base": 748702.1, "taker_buy_quote": 79638.84185 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1066, "high": 0.1099, "low": 0.1057, "close": 0.1088, "volume": 3142603.3, "close_time": 1771041599999, "quote_volume": 339519.89567, "trades": 5659, "taker_buy_base": 1713091.1, "taker_buy_quote": 185065.63495 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1089, "high": 0.1099, "low": 0.107, "close": 0.1096, "volume": 1141662.9, "close_time": 1771055999999, "quote_volume": 124090.48938, "trades": 2587, "taker_buy_base": 481533.3, "taker_buy_quote": 52406.14432 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1095, "high": 0.114, "low": 0.1093, "close": 0.1122, "volume": 4892841.6, "close_time": 1771070399999, "quote_volume": 549770.40352, "trades": 11775, "taker_buy_base": 2786351.0, "taker_buy_quote": 312881.66798 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1122, "high": 0.1125, "low": 0.1083, "close": 0.1091, "volume": 1952096.1, "close_time": 1771084799999, "quote_volume": 214344.13475, "trades": 4970, "taker_buy_base": 1209234.8, "taker_buy_quote": 132829.73823 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1091, "high": 0.1098, "low": 0.1074, "close": 0.1083, "volume": 1546006.5, "close_time": 1771099199999, "quote_volume": 167378.3362, "trades": 3716, "taker_buy_base": 790582.9, "taker_buy_quote": 85617.92355 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1083, "high": 0.1103, "low": 0.1082, "close": 0.1092, "volume": 1249322.6, "close_time": 1771113599999, "quote_volume": 136149.78915, "trades": 2815, "taker_buy_base": 522031.3, "taker_buy_quote": 56922.8631 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1093, "high": 0.1128, "low": 0.1083, "close": 0.109, "volume": 1684451.5, "close_time": 1771127999999, "quote_volume": 186082.39668, "trades": 5235, "taker_buy_base": 911102.1, "taker_buy_quote": 100577.79382 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.109, "high": 0.1093, "low": 0.1047, "close": 0.1051, "volume": 1648662.0, "close_time": 1771142399999, "quote_volume": 175944.5774, "trades": 3914, "taker_buy_base": 829961.4, "taker_buy_quote": 88574.32477 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.105, "high": 0.1078, "low": 0.1041, "close": 0.107, "volume": 1541135.2, "close_time": 1771156799999, "quote_volume": 163424.76651, "trades": 3170, "taker_buy_base": 788616.4, "taker_buy_quote": 83635.08057 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1071, "high": 0.1079, "low": 0.1054, "close": 0.106, "volume": 798537.8, "close_time": 1771171199999, "quote_volume": 85064.86165, "trades": 2044, "taker_buy_base": 378209.2, "taker_buy_quote": 40322.42624 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.106, "high": 0.1095, "low": 0.1048, "close": 0.1052, "volume": 4289315.3, "close_time": 1771185599999, "quote_volume": 460026.6952, "trades": 9048, "taker_buy_base": 2335534.8, "taker_buy_quote": 250687.62505 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1051, "high": 0.1057, "low": 0.1043, "close": 0.1054, "volume": 698470.5, "close_time": 1771199999999, "quote_volume": 73418.52759, "trades": 2117, "taker_buy_base": 304537.6, "taker_buy_quote": 32000.5317 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1054, "high": 0.1067, "low": 0.1043, "close": 0.106, "volume": 1284493.4, "close_time": 1771214399999, "quote_volume": 135351.97161, "trades": 2552, "taker_buy_base": 590357.5, "taker_buy_quote": 62226.13281 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1062, "high": 0.1094, "low": 0.1061, "close": 0.109, "volume": 2353060.7, "close_time": 1771228799999, "quote_volume": 254333.3363, "trades": 3803, "taker_buy_base": 1386404.2, "taker_buy_quote": 149795.87911 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1091, "high": 0.1095, "low": 0.1069, "close": 0.1069, "volume": 1959693.1, "close_time": 1771243199999, "quote_volume": 212591.42312, "trades": 3783, "taker_buy_base": 891705.2, "taker_buy_quote": 96774.27202 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1069, "high": 0.1091, "low": 0.1052, "close": 0.1059, "volume": 2317437.7, "close_time": 1771257599999, "quote_volume": 248218.51637, "trades": 4882, "taker_buy_base": 1023828.1, "taker_buy_quote": 109804.13592 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1058, "high": 0.1073, "low": 0.1054, "close": 0.1067, "volume": 547978.9, "close_time": 1771271999999, "quote_volume": 58272.13616, "trades": 1131, "taker_buy_base": 194310.9, "taker_buy_quote": 20673.95864 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1067, "high": 0.1086, "low": 0.1059, "close": 0.1081, "volume": 396874.4, "close_time": 1771286399999, "quote_volume": 42440.01521, "trades": 984, "taker_buy_base": 173353.4, "taker_buy_quote": 18544.97373 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.108, "high": 0.1083, "low": 0.1069, "close": 0.1069, "volume": 1268833.7, "close_time": 1771300799999, "quote_volume": 136690.5136, "trades": 2575, "taker_buy_base": 662909.0, "taker_buy_quote": 71404.19117 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1068, "high": 0.1076, "low": 0.1065, "close": 0.1066, "volume": 451281.7, "close_time": 1771315199999, "quote_volume": 48313.21603, "trades": 834, "taker_buy_base": 254759.8, "taker_buy_quote": 27277.57715 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1065, "high": 0.1068, "low": 0.0993, "close": 0.1025, "volume": 4120925.0, "close_time": 1771329599999, "quote_volume": 423398.48724, "trades": 7272, "taker_buy_base": 1763411.2, "taker_buy_quote": 180914.41839 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1025, "high": 0.1047, "low": 0.1008, "close": 0.1009, "volume": 1700403.7, "close_time": 1771343999999, "quote_volume": 174550.0832, "trades": 3551, "taker_buy_base": 876407.3, "taker_buy_quote": 89970.48387 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.101, "high": 0.1048, "low": 0.1009, "close": 0.1043, "volume": 1319970.4, "close_time": 1771358399999, "quote_volume": 135235.02039, "trades": 2360, "taker_buy_base": 881262.8, "taker_buy_quote": 90329.23373 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1044, "high": 0.1068, "low": 0.1042, "close": 0.1067, "volume": 929922.1, "close_time": 1771372799999, "quote_volume": 98134.70913, "trades": 1898, "taker_buy_base": 487698.4, "taker_buy_quote": 51438.63745 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1068, "high": 0.1073, "low": 0.1054, "close": 0.1062, "volume": 1368059.2, "close_time": 1771387199999, "quote_volume": 145482.4806, "trades": 2417, "taker_buy_base": 764029.3, "taker_buy_quote": 81208.24884 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1061, "high": 0.1061, "low": 0.1042, "close": 0.1055, "volume": 386092.6, "close_time": 1771401599999, "quote_volume": 40598.43722, "trades": 830, "taker_buy_base": 164150.6, "taker_buy_quote": 17273.85404 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1058, "high": 0.1082, "low": 0.1055, "close": 0.1077, "volume": 1119218.4, "close_time": 1771415999999, "quote_volume": 119929.76017, "trades": 1842, "taker_buy_base": 607732.2, "taker_buy_quote": 65154.33051 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1077, "high": 0.1087, "low": 0.1055, "close": 0.1074, "volume": 1568291.6, "close_time": 1771430399999, "quote_volume": 168020.63035, "trades": 2162, "taker_buy_base": 673841.0, "taker_buy_quote": 72192.49034 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1075, "high": 0.1079, "low": 0.1042, "close": 0.1044, "volume": 586238.9, "close_time": 1771444799999, "quote_volume": 62354.00989, "trades": 1161, "taker_buy_base": 202918.8, "taker_buy_quote": 21563.02401 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1043, "high": 0.1049, "low": 0.1033, "close": 0.1039, "volume": 533955.1, "close_time": 1771459199999, "quote_volume": 55453.20524, "trades": 929, "taker_buy_base": 213380.6, "taker_buy_quote": 22151.11655 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1039, "high": 0.1055, "low": 0.1028, "close": 0.1049, "volume": 1273578.6, "close_time": 1771473599999, "quote_volume": 132716.15778, "trades": 2781, "taker_buy_base": 763161.4, "taker_buy_quote": 79500.5924 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1049, "high": 0.105, "low": 0.1029, "close": 0.1029, "volume": 607748.8, "close_time": 1771487999999, "quote_volume": 63012.97652, "trades": 1444, "taker_buy_base": 261313.6, "taker_buy_quote": 27092.88301 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1031, "high": 0.1055, "low": 0.1024, "close": 0.1038, "volume": 1625482.6, "close_time": 1771502399999, "quote_volume": 169643.58299, "trades": 2331, "taker_buy_base": 947912.4, "taker_buy_quote": 98929.52917 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1039, "high": 0.1054, "low": 0.1021, "close": 0.1022, "volume": 1296791.1, "close_time": 1771516799999, "quote_volume": 134641.78842, "trades": 1827, "taker_buy_base": 615189.6, "taker_buy_quote": 63819.87049 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1023, "high": 0.1024, "low": 0.0994, "close": 0.1006, "volume": 1899689.0, "close_time": 1771531199999, "quote_volume": 191519.38413, "trades": 2370, "taker_buy_base": 957430.3, "taker_buy_quote": 96556.95637 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1007, "high": 0.1009, "low": 0.0999, "close": 0.1, "volume": 557672.4, "close_time": 1771545599999, "quote_volume": 56016.37443, "trades": 799, "taker_buy_base": 188938.9, "taker_buy_quote": 18988.58088 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1, "high": 0.1037, "low": 0.1, "close": 0.1029, "volume": 1991143.5, "close_time": 1771559999999, "quote_volume": 203049.01367, "trades": 4370, "taker_buy_base": 1187949.3, "taker_buy_quote": 121083.91971 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1029, "high": 0.1051, "low": 0.1016, "close": 0.1041, "volume": 2965792.0, "close_time": 1771574399999, "quote_volume": 306576.60331, "trades": 7328, "taker_buy_base": 1687338.8, "taker_buy_quote": 174333.1023 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1041, "high": 0.1047, "low": 0.1004, "close": 0.1012, "volume": 1297875.3, "close_time": 1771588799999, "quote_volume": 132984.60997, "trades": 2995, "taker_buy_base": 543946.2, "taker_buy_quote": 55691.77144 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1013, "high": 0.1044, "low": 0.0998, "close": 0.104, "volume": 2436254.9, "close_time": 1771603199999, "quote_volume": 248490.25199, "trades": 4760, "taker_buy_base": 1333731.5, "taker_buy_quote": 136056.29547 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1041, "high": 0.1114, "low": 0.1041, "close": 0.1069, "volume": 5328829.6, "close_time": 1771617599999, "quote_volume": 572915.59606, "trades": 14481, "taker_buy_base": 2700304.2, "taker_buy_quote": 290447.78882 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1071, "high": 0.1092, "low": 0.1062, "close": 0.107, "volume": 1525890.6, "close_time": 1771631999999, "quote_volume": 164243.69703, "trades": 3614, "taker_buy_base": 653182.8, "taker_buy_quote": 70290.75945 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1072, "high": 0.1086, "low": 0.1057, "close": 0.106, "volume": 1271788.2, "close_time": 1771646399999, "quote_volume": 136296.66982, "trades": 2619, "taker_buy_base": 552290.9, "taker_buy_quote": 59262.75588 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.106, "high": 0.107, "low": 0.1051, "close": 0.1066, "volume": 811835.3, "close_time": 1771660799999, "quote_volume": 86186.49458, "trades": 1752, "taker_buy_base": 347895.0, "taker_buy_quote": 36936.68811 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1067, "high": 0.1073, "low": 0.1047, "close": 0.1051, "volume": 1602572.4, "close_time": 1771675199999, "quote_volume": 170113.78596, "trades": 2502, "taker_buy_base": 771724.2, "taker_buy_quote": 81914.59659 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.105, "high": 0.1063, "low": 0.1022, "close": 0.1028, "volume": 2653663.5, "close_time": 1771689599999, "quote_volume": 277677.16248, "trades": 3588, "taker_buy_base": 1156432.5, "taker_buy_quote": 121265.6912 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1028, "high": 0.103, "low": 0.1013, "close": 0.1019, "volume": 716037.2, "close_time": 1771703999999, "quote_volume": 73206.93876, "trades": 1864, "taker_buy_base": 334573.8, "taker_buy_quote": 34200.08214 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1019, "high": 0.105, "low": 0.1016, "close": 0.1029, "volume": 1914660.2, "close_time": 1771718399999, "quote_volume": 197808.19153, "trades": 4099, "taker_buy_base": 1051474.7, "taker_buy_quote": 108602.56314 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1031, "high": 0.1049, "low": 0.1026, "close": 0.1047, "volume": 1533280.6, "close_time": 1771732799999, "quote_volume": 159187.00898, "trades": 2705, "taker_buy_base": 728200.3, "taker_buy_quote": 75618.70077 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1047, "high": 0.1076, "low": 0.1044, "close": 0.1067, "volume": 3456882.0, "close_time": 1771747199999, "quote_volume": 366879.05165, "trades": 8172, "taker_buy_base": 1876625.7, "taker_buy_quote": 199140.86817 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1057, "close": 0.1057, "volume": 1091658.6, "close_time": 1771761599999, "quote_volume": 116137.6965, "trades": 4060, "taker_buy_base": 475676.5, "taker_buy_quote": 50564.93433 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1058, "high": 0.1084, "low": 0.1052, "close": 0.107, "volume": 2957570.5, "close_time": 1771775999999, "quote_volume": 315578.33707, "trades": 5239, "taker_buy_base": 1558339.5, "taker_buy_quote": 166216.16353 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1071, "high": 0.1096, "low": 0.106, "close": 0.1091, "volume": 2884155.1, "close_time": 1771790399999, "quote_volume": 311539.25105, "trades": 6013, "taker_buy_base": 1748337.1, "taker_buy_quote": 189101.57452 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1091, "high": 0.1103, "low": 0.1078, "close": 0.1101, "volume": 1953121.3, "close_time": 1771804799999, "quote_volume": 213143.24293, "trades": 4729, "taker_buy_base": 1037363.3, "taker_buy_quote": 113324.48322 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1101, "high": 0.1104, "low": 0.1055, "close": 0.1077, "volume": 2660162.4, "close_time": 1771819199999, "quote_volume": 286155.6745, "trades": 5819, "taker_buy_base": 1178732.9, "taker_buy_quote": 126833.25762 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1078, "high": 0.1098, "low": 0.1075, "close": 0.1083, "volume": 2044115.0, "close_time": 1771833599999, "quote_volume": 221551.03148, "trades": 3347, "taker_buy_base": 892243.4, "taker_buy_quote": 96706.81909 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1082, "high": 0.1135, "low": 0.1076, "close": 0.1103, "volume": 4737850.2, "close_time": 1771847999999, "quote_volume": 526843.97263, "trades": 8418, "taker_buy_base": 2353763.2, "taker_buy_quote": 261934.34932 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1105, "high": 0.1116, "low": 0.1062, "close": 0.1063, "volume": 5201361.5, "close_time": 1771862399999, "quote_volume": 568191.7868, "trades": 8665, "taker_buy_base": 2734691.1, "taker_buy_quote": 299394.05689 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1063, "high": 0.1075, "low": 0.1059, "close": 0.1064, "volume": 2007725.1, "close_time": 1771876799999, "quote_volume": 213901.62187, "trades": 4657, "taker_buy_base": 921676.8, "taker_buy_quote": 98288.64396 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1064, "high": 0.1067, "low": 0.103, "close": 0.1033, "volume": 2899223.5, "close_time": 1771891199999, "quote_volume": 304688.69449, "trades": 4277, "taker_buy_base": 1278780.1, "taker_buy_quote": 134427.3755 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1031, "high": 0.104, "low": 0.0998, "close": 0.1008, "volume": 4357426.4, "close_time": 1771905599999, "quote_volume": 443692.4892, "trades": 7311, "taker_buy_base": 2158191.4, "taker_buy_quote": 219651.62028 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1008, "high": 0.1012, "low": 0.0956, "close": 0.0978, "volume": 3997449.2, "close_time": 1771919999999, "quote_volume": 392125.54728, "trades": 7024, "taker_buy_base": 1779228.1, "taker_buy_quote": 174613.72592 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.098, "high": 0.099, "low": 0.0961, "close": 0.0978, "volume": 1751236.1, "close_time": 1771934399999, "quote_volume": 171278.25303, "trades": 2709, "taker_buy_base": 692509.8, "taker_buy_quote": 67759.26579 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0977, "high": 0.0989, "low": 0.096, "close": 0.0987, "volume": 3023675.3, "close_time": 1771948799999, "quote_volume": 293671.8276, "trades": 3086, "taker_buy_base": 1580005.4, "taker_buy_quote": 153427.07879 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0986, "high": 0.1012, "low": 0.0978, "close": 0.0986, "volume": 2023195.6, "close_time": 1771963199999, "quote_volume": 200158.03768, "trades": 3378, "taker_buy_base": 993738.9, "taker_buy_quote": 98267.05115 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0985, "high": 0.0999, "low": 0.0969, "close": 0.0992, "volume": 2713484.5, "close_time": 1771977599999, "quote_volume": 267595.0016, "trades": 4306, "taker_buy_base": 1364876.2, "taker_buy_quote": 134665.41865 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0994, "high": 0.1124, "low": 0.0994, "close": 0.1105, "volume": 12630858.4, "close_time": 1771991999999, "quote_volume": 1355850.46709, "trades": 23652, "taker_buy_base": 6421802.0, "taker_buy_quote": 690253.97519 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1105, "high": 0.1114, "low": 0.1087, "close": 0.1104, "volume": 3369990.7, "close_time": 1772006399999, "quote_volume": 371700.07579, "trades": 8317, "taker_buy_base": 1587724.7, "taker_buy_quote": 175130.93176 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1102, "high": 0.1104, "low": 0.1034, "close": 0.1056, "volume": 5328332.0, "close_time": 1772020799999, "quote_volume": 568049.74634, "trades": 10925, "taker_buy_base": 2091864.5, "taker_buy_quote": 222542.82391 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1056, "high": 0.1058, "low": 0.101, "close": 0.1015, "volume": 2649397.2, "close_time": 1772035199999, "quote_volume": 275218.0092, "trades": 5136, "taker_buy_base": 1172586.1, "taker_buy_quote": 121793.66428 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1013, "high": 0.1035, "low": 0.1007, "close": 0.1021, "volume": 2781776.9, "close_time": 1772049599999, "quote_volume": 284662.81611, "trades": 5745, "taker_buy_base": 1302048.8, "taker_buy_quote": 133286.44842 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1021, "high": 0.1039, "low": 0.0961, "close": 0.0979, "volume": 3098200.0, "close_time": 1772063999999, "quote_volume": 309780.44506, "trades": 6628, "taker_buy_base": 1485517.4, "taker_buy_quote": 148196.26625 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.098, "high": 0.0998, "low": 0.0974, "close": 0.0992, "volume": 2590715.3, "close_time": 1772078399999, "quote_volume": 256219.74617, "trades": 5836, "taker_buy_base": 1487801.2, "taker_buy_quote": 147111.05866 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0993, "high": 0.1001, "low": 0.0975, "close": 0.0992, "volume": 2278362.1, "close_time": 1772092799999, "quote_volume": 225203.02016, "trades": 4790, "taker_buy_base": 1409249.2, "taker_buy_quote": 139271.88453 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.099, "high": 0.1036, "low": 0.096, "close": 0.0969, "volume": 8116976.7, "close_time": 1772107199999, "quote_volume": 811999.97465, "trades": 10411, "taker_buy_base": 4101323.9, "taker_buy_quote": 409820.11783 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0969, "high": 0.0982, "low": 0.0956, "close": 0.0962, "volume": 2999000.5, "close_time": 1772121599999, "quote_volume": 289811.8213, "trades": 5146, "taker_buy_base": 1644976.6, "taker_buy_quote": 158935.1561 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0962, "high": 0.0988, "low": 0.0948, "close": 0.0978, "volume": 3588780.7, "close_time": 1772135999999, "quote_volume": 347803.19508, "trades": 5520, "taker_buy_base": 2034152.3, "taker_buy_quote": 196999.49624 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0977, "high": 0.0979, "low": 0.0968, "close": 0.0978, "volume": 478604.0, "close_time": 1772150399999, "quote_volume": 46594.78621, "trades": 901, "taker_buy_base": 237522.3, "taker_buy_quote": 23127.09873 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0978, "high": 0.0998, "low": 0.0963, "close": 0.0966, "volume": 2251280.1, "close_time": 1772164799999, "quote_volume": 220462.46814, "trades": 2619, "taker_buy_base": 928032.0, "taker_buy_quote": 90827.30631 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0966, "high": 0.0976, "low": 0.0953, "close": 0.0958, "volume": 2125489.4, "close_time": 1772179199999, "quote_volume": 204342.47602, "trades": 2769, "taker_buy_base": 826219.2, "taker_buy_quote": 79435.72494 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0959, "high": 0.0977, "low": 0.0957, "close": 0.0969, "volume": 1433864.2, "close_time": 1772193599999, "quote_volume": 138849.66451, "trades": 1683, "taker_buy_base": 838993.7, "taker_buy_quote": 81258.44267 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0969, "high": 0.102, "low": 0.0966, "close": 0.0995, "volume": 8046572.6, "close_time": 1772207999999, "quote_volume": 801747.72897, "trades": 11824, "taker_buy_base": 4382307.9, "taker_buy_quote": 435762.82046 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0996, "high": 0.1006, "low": 0.0988, "close": 0.0995, "volume": 2147892.6, "close_time": 1772222399999, "quote_volume": 214147.64672, "trades": 4114, "taker_buy_base": 937951.8, "taker_buy_quote": 93499.92064 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0995, "high": 0.0997, "low": 0.0973, "close": 0.0986, "volume": 673401.0, "close_time": 1772236799999, "quote_volume": 66277.66658, "trades": 1158, "taker_buy_base": 270617.9, "taker_buy_quote": 26640.5361 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0986, "high": 0.0991, "low": 0.0976, "close": 0.0978, "volume": 1767668.2, "close_time": 1772251199999, "quote_volume": 173976.10467, "trades": 1937, "taker_buy_base": 695819.0, "taker_buy_quote": 68482.16036 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0978, "high": 0.099, "low": 0.0923, "close": 0.0977, "volume": 10879425.2, "close_time": 1772265599999, "quote_volume": 1040288.31905, "trades": 15422, "taker_buy_base": 5717684.3, "taker_buy_quote": 546947.73879 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0977, "high": 0.0977, "low": 0.092, "close": 0.0922, "volume": 4313196.6, "close_time": 1772279999999, "quote_volume": 404852.27857, "trades": 6718, "taker_buy_base": 2335666.8, "taker_buy_quote": 219293.13159 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0923, "high": 0.0957, "low": 0.0915, "close": 0.0946, "volume": 3192998.5, "close_time": 1772294399999, "quote_volume": 299681.19981, "trades": 5875, "taker_buy_base": 1862184.2, "taker_buy_quote": 174743.71873 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0947, "high": 0.0962, "low": 0.0932, "close": 0.0946, "volume": 2832992.0, "close_time": 1772308799999, "quote_volume": 267777.66732, "trades": 3770, "taker_buy_base": 1342796.4, "taker_buy_quote": 126816.02192 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0947, "high": 0.0969, "low": 0.0946, "close": 0.0956, "volume": 1004534.8, "close_time": 1772323199999, "quote_volume": 96365.407, "trades": 1244, "taker_buy_base": 565591.1, "taker_buy_quote": 54285.88933 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0957, "high": 0.0994, "low": 0.095, "close": 0.0974, "volume": 2106075.2, "close_time": 1772337599999, "quote_volume": 205085.29666, "trades": 3184, "taker_buy_base": 1111456.7, "taker_buy_quote": 108208.637 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0975, "high": 0.0975, "low": 0.0932, "close": 0.0941, "volume": 2523292.9, "close_time": 1772351999999, "quote_volume": 239880.10624, "trades": 3175, "taker_buy_base": 1084840.0, "taker_buy_quote": 103084.77911 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.094, "high": 0.0942, "low": 0.0918, "close": 0.0935, "volume": 1394525.7, "close_time": 1772366399999, "quote_volume": 129896.32253, "trades": 2491, "taker_buy_base": 820245.4, "taker_buy_quote": 76375.31352 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0934, "high": 0.0939, "low": 0.0912, "close": 0.0914, "volume": 1829923.3, "close_time": 1772380799999, "quote_volume": 169430.28885, "trades": 3195, "taker_buy_base": 829447.3, "taker_buy_quote": 76939.33845 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0914, "high": 0.0923, "low": 0.0872, "close": 0.0884, "volume": 3986583.4, "close_time": 1772395199999, "quote_volume": 355869.83097, "trades": 7083, "taker_buy_base": 2196127.8, "taker_buy_quote": 195894.48669 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0885, "high": 0.0911, "low": 0.0881, "close": 0.0904, "volume": 2155668.5, "close_time": 1772409599999, "quote_volume": 193359.80193, "trades": 3803, "taker_buy_base": 1259313.3, "taker_buy_quote": 112810.61443 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0904, "high": 0.0929, "low": 0.0898, "close": 0.0916, "volume": 1910984.3, "close_time": 1772423999999, "quote_volume": 174673.05521, "trades": 3955, "taker_buy_base": 923985.3, "taker_buy_quote": 84433.22472 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0915, "high": 0.0938, "low": 0.0915, "close": 0.0926, "volume": 2050821.8, "close_time": 1772438399999, "quote_volume": 190311.04757, "trades": 3775, "taker_buy_base": 1089016.3, "taker_buy_quote": 101040.93179 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0926, "high": 0.0933, "low": 0.0916, "close": 0.0921, "volume": 1345632.8, "close_time": 1772452799999, "quote_volume": 124298.52784, "trades": 2501, "taker_buy_base": 657855.3, "taker_buy_quote": 60790.23753 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0922, "high": 0.0945, "low": 0.0909, "close": 0.094, "volume": 1740683.9, "close_time": 1772467199999, "quote_volume": 160931.61971, "trades": 3768, "taker_buy_base": 785891.0, "taker_buy_quote": 72627.82654 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0941, "high": 0.0948, "low": 0.0915, "close": 0.0917, "volume": 1095840.1, "close_time": 1772481599999, "quote_volume": 101793.80501, "trades": 1937, "taker_buy_base": 488070.6, "taker_buy_quote": 45375.05641 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0916, "high": 0.0942, "low": 0.0904, "close": 0.0908, "volume": 2443810.7, "close_time": 1772495999999, "quote_volume": 225875.50477, "trades": 3670, "taker_buy_base": 1359676.4, "taker_buy_quote": 125779.74337 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0883, "close": 0.0886, "volume": 1667309.2, "close_time": 1772510399999, "quote_volume": 149369.41647, "trades": 3113, "taker_buy_base": 649663.9, "taker_buy_quote": 58208.30512 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0887, "high": 0.0898, "low": 0.0878, "close": 0.0896, "volume": 1198718.5, "close_time": 1772524799999, "quote_volume": 106510.77405, "trades": 2678, "taker_buy_base": 701590.6, "taker_buy_quote": 62336.80215 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0897, "high": 0.0897, "low": 0.0866, "close": 0.0884, "volume": 2916679.0, "close_time": 1772539199999, "quote_volume": 256065.94974, "trades": 5226, "taker_buy_base": 1530191.4, "taker_buy_quote": 134343.09638 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0883, "high": 0.0888, "low": 0.0861, "close": 0.0871, "volume": 1976425.5, "close_time": 1772553599999, "quote_volume": 172792.69255, "trades": 3794, "taker_buy_base": 955799.4, "taker_buy_quote": 83602.59849 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.087, "high": 0.0885, "low": 0.0845, "close": 0.0849, "volume": 3347740.3, "close_time": 1772567999999, "quote_volume": 288468.30433, "trades": 5192, "taker_buy_base": 1174713.5, "taker_buy_quote": 101561.24419 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.085, "high": 0.0866, "low": 0.0842, "close": 0.0852, "volume": 10611593.7, "close_time": 1772582399999, "quote_volume": 904869.358, "trades": 18273, "taker_buy_base": 2721204.2, "taker_buy_quote": 232348.24718 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0853, "high": 0.0877, "low": 0.0848, "close": 0.0862, "volume": 6279093.7, "close_time": 1772596799999, "quote_volume": 540282.44276, "trades": 9389, "taker_buy_base": 4285397.5, "taker_buy_quote": 368907.06874 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0862, "high": 0.0864, "low": 0.082, "close": 0.0835, "volume": 5115806.5, "close_time": 1772611199999, "quote_volume": 428976.52393, "trades": 4338, "taker_buy_base": 2363877.3, "taker_buy_quote": 198716.52626 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0836, "high": 0.0868, "low": 0.0831, "close": 0.0841, "volume": 3019217.1, "close_time": 1772625599999, "quote_volume": 256506.25715, "trades": 3772, "taker_buy_base": 1838591.5, "taker_buy_quote": 156140.17867 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.084, "high": 0.0866, "low": 0.0837, "close": 0.0864, "volume": 3016122.8, "close_time": 1772639999999, "quote_volume": 256605.94513, "trades": 4036, "taker_buy_base": 1820192.8, "taker_buy_quote": 154892.45914 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0865, "high": 0.09, "low": 0.0835, "close": 0.0871, "volume": 5778386.4, "close_time": 1772654399999, "quote_volume": 499930.33585, "trades": 7940, "taker_buy_base": 3509366.3, "taker_buy_quote": 303815.97314 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0871, "high": 0.0873, "low": 0.0846, "close": 0.0847, "volume": 1752945.2, "close_time": 1772668799999, "quote_volume": 151130.57629, "trades": 2882, "taker_buy_base": 879722.1, "taker_buy_quote": 75960.47903 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0846, "high": 0.0867, "low": 0.0838, "close": 0.0863, "volume": 2146506.3, "close_time": 1772683199999, "quote_volume": 183055.97047, "trades": 3990, "taker_buy_base": 1352159.5, "taker_buy_quote": 115399.21375 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0864, "high": 0.0881, "low": 0.0848, "close": 0.0849, "volume": 2998272.7, "close_time": 1772697599999, "quote_volume": 259635.18538, "trades": 4306, "taker_buy_base": 1757210.9, "taker_buy_quote": 152261.16947 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.085, "high": 0.0867, "low": 0.0841, "close": 0.0865, "volume": 2056223.1, "close_time": 1772711999999, "quote_volume": 175721.31465, "trades": 3210, "taker_buy_base": 1139897.6, "taker_buy_quote": 97309.67116 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0865, "high": 0.0883, "low": 0.0856, "close": 0.086, "volume": 2314498.3, "close_time": 1772726399999, "quote_volume": 201707.1421, "trades": 4655, "taker_buy_base": 1179169.8, "taker_buy_quote": 102832.36783 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0859, "high": 0.0884, "low": 0.0848, "close": 0.0878, "volume": 1786921.0, "close_time": 1772740799999, "quote_volume": 154773.21727, "trades": 3131, "taker_buy_base": 1008026.8, "taker_buy_quote": 87366.8859 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0879, "high": 0.0911, "low": 0.0876, "close": 0.0902, "volume": 3792084.1, "close_time": 1772755199999, "quote_volume": 340537.8918, "trades": 5271, "taker_buy_base": 2023190.4, "taker_buy_quote": 181769.76501 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0903, "high": 0.0929, "low": 0.0899, "close": 0.0925, "volume": 3889239.6, "close_time": 1772769599999, "quote_volume": 355176.43301, "trades": 4907, "taker_buy_base": 2185152.9, "taker_buy_quote": 199495.86276 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0891, "close": 0.091, "volume": 2702776.9, "close_time": 1772783999999, "quote_volume": 245065.89376, "trades": 4329, "taker_buy_base": 1229745.3, "taker_buy_quote": 111478.68752 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0877, "close": 0.0881, "volume": 1641342.2, "close_time": 1772798399999, "quote_volume": 146698.80396, "trades": 2584, "taker_buy_base": 851258.7, "taker_buy_quote": 75980.09409 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0882, "high": 0.0885, "low": 0.086, "close": 0.0878, "volume": 2384929.1, "close_time": 1772812799999, "quote_volume": 207868.36988, "trades": 4234, "taker_buy_base": 1302120.1, "taker_buy_quote": 113549.6968 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0879, "high": 0.0882, "low": 0.0861, "close": 0.0862, "volume": 2012088.4, "close_time": 1772827199999, "quote_volume": 175137.4533, "trades": 3176, "taker_buy_base": 1124696.4, "taker_buy_quote": 97833.24456 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0863, "high": 0.0866, "low": 0.0854, "close": 0.0863, "volume": 1280160.6, "close_time": 1772841599999, "quote_volume": 110049.42688, "trades": 1311, "taker_buy_base": 763055.9, "taker_buy_quote": 65621.17439 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0864, "high": 0.0869, "low": 0.0859, "close": 0.0862, "volume": 383392.7, "close_time": 1772855999999, "quote_volume": 33149.5087, "trades": 514, "taker_buy_base": 209265.4, "taker_buy_quote": 18098.46634 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0862, "high": 0.0886, "low": 0.0861, "close": 0.0885, "volume": 984482.8, "close_time": 1772870399999, "quote_volume": 86270.72319, "trades": 1831, "taker_buy_base": 529748.7, "taker_buy_quote": 46419.22866 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0885, "high": 0.0887, "low": 0.086, "close": 0.0862, "volume": 1407196.4, "close_time": 1772884799999, "quote_volume": 122925.1921, "trades": 2149, "taker_buy_base": 561238.8, "taker_buy_quote": 49016.88267 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0862, "high": 0.0866, "low": 0.0854, "close": 0.0857, "volume": 1072151.5, "close_time": 1772899199999, "quote_volume": 92224.8937, "trades": 1457, "taker_buy_base": 493191.3, "taker_buy_quote": 42441.94057 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0858, "high": 0.0866, "low": 0.0851, "close": 0.0854, "volume": 1798630.0, "close_time": 1772913599999, "quote_volume": 154150.54213, "trades": 2443, "taker_buy_base": 830428.9, "taker_buy_quote": 71171.14941 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0855, "high": 0.0856, "low": 0.082, "close": 0.0825, "volume": 2272564.5, "close_time": 1772927999999, "quote_volume": 189379.52563, "trades": 2435, "taker_buy_base": 601427.3, "taker_buy_quote": 50086.63237 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0826, "high": 0.0852, "low": 0.0822, "close": 0.0848, "volume": 8815310.3, "close_time": 1772942399999, "quote_volume": 738139.69418, "trades": 12515, "taker_buy_base": 2019430.4, "taker_buy_quote": 169412.64046 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0835, "close": 0.0837, "volume": 1011726.3, "close_time": 1772956799999, "quote_volume": 85369.51316, "trades": 2448, "taker_buy_base": 631214.3, "taker_buy_quote": 53290.22824 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0837, "high": 0.0847, "low": 0.0834, "close": 0.0837, "volume": 412182.0, "close_time": 1772971199999, "quote_volume": 34676.95516, "trades": 889, "taker_buy_base": 224590.8, "taker_buy_quote": 18892.88725 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0837, "high": 0.0868, "low": 0.0837, "close": 0.0845, "volume": 3671683.0, "close_time": 1772985599999, "quote_volume": 314132.57378, "trades": 3983, "taker_buy_base": 1849395.3, "taker_buy_quote": 158252.73062 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0846, "high": 0.0852, "low": 0.0833, "close": 0.085, "volume": 2495627.5, "close_time": 1772999999999, "quote_volume": 210401.6694, "trades": 2296, "taker_buy_base": 1101490.3, "taker_buy_quote": 92831.70204 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0836, "close": 0.0837, "volume": 1474894.8, "close_time": 1773014399999, "quote_volume": 124363.50359, "trades": 1620, "taker_buy_base": 758665.5, "taker_buy_quote": 63951.69625 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0836, "high": 0.0849, "low": 0.083, "close": 0.0842, "volume": 1710996.6, "close_time": 1773028799999, "quote_volume": 143387.99019, "trades": 1794, "taker_buy_base": 1032042.2, "taker_buy_quote": 86462.31283 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0842, "high": 0.0857, "low": 0.0833, "close": 0.0845, "volume": 1214461.2, "close_time": 1773043199999, "quote_volume": 102556.77612, "trades": 1090, "taker_buy_base": 500408.0, "taker_buy_quote": 42234.02058 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0845, "high": 0.0879, "low": 0.0845, "close": 0.0864, "volume": 1867376.8, "close_time": 1773057599999, "quote_volume": 161256.42003, "trades": 1565, "taker_buy_base": 1004234.0, "taker_buy_quote": 86627.72905 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0864, "high": 0.0869, "low": 0.0853, "close": 0.0861, "volume": 2363878.5, "close_time": 1773071999999, "quote_volume": 203512.3805, "trades": 1999, "taker_buy_base": 994392.0, "taker_buy_quote": 85583.85683 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0863, "high": 0.0872, "low": 0.0859, "close": 0.0867, "volume": 1620717.0, "close_time": 1773086399999, "quote_volume": 140400.16102, "trades": 1538, "taker_buy_base": 852588.0, "taker_buy_quote": 73873.97461 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0868, "high": 0.0889, "low": 0.0866, "close": 0.0876, "volume": 1157713.5, "close_time": 1773100799999, "quote_volume": 101433.34022, "trades": 1488, "taker_buy_base": 647262.4, "taker_buy_quote": 56636.49982 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0875, "high": 0.0898, "low": 0.0872, "close": 0.0882, "volume": 1770486.0, "close_time": 1773115199999, "quote_volume": 157128.66219, "trades": 3693, "taker_buy_base": 951329.0, "taker_buy_quote": 84414.11029 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0882, "high": 0.0884, "low": 0.0864, "close": 0.0868, "volume": 1263500.6, "close_time": 1773129599999, "quote_volume": 110219.99766, "trades": 2111, "taker_buy_base": 602965.8, "taker_buy_quote": 52589.15653 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0868, "high": 0.087, "low": 0.0848, "close": 0.086, "volume": 2376368.0, "close_time": 1773143999999, "quote_volume": 204046.84905, "trades": 2756, "taker_buy_base": 1025700.7, "taker_buy_quote": 88051.77749 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.086, "high": 0.0879, "low": 0.0852, "close": 0.0874, "volume": 2347203.1, "close_time": 1773158399999, "quote_volume": 203132.43, "trades": 2621, "taker_buy_base": 1225524.3, "taker_buy_quote": 106240.85991 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0847, "close": 0.0853, "volume": 1254191.4, "close_time": 1773172799999, "quote_volume": 107904.79788, "trades": 2024, "taker_buy_base": 554474.1, "taker_buy_quote": 47608.62453 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0853, "high": 0.0855, "low": 0.084, "close": 0.0846, "volume": 545564.2, "close_time": 1773187199999, "quote_volume": 46164.23152, "trades": 1102, "taker_buy_base": 236335.0, "taker_buy_quote": 20018.46495 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0846, "high": 0.0854, "low": 0.0836, "close": 0.0844, "volume": 1953339.4, "close_time": 1773201599999, "quote_volume": 165262.97952, "trades": 2610, "taker_buy_base": 954203.0, "taker_buy_quote": 80678.18702 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0844, "high": 0.0866, "low": 0.0839, "close": 0.086, "volume": 1670519.9, "close_time": 1773215999999, "quote_volume": 142392.81235, "trades": 2463, "taker_buy_base": 1177322.3, "taker_buy_quote": 100374.88028 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.086, "high": 0.0861, "low": 0.0843, "close": 0.0852, "volume": 2105609.1, "close_time": 1773230399999, "quote_volume": 178870.01935, "trades": 2614, "taker_buy_base": 1004683.7, "taker_buy_quote": 85365.16945 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0851, "high": 0.086, "low": 0.0848, "close": 0.0853, "volume": 1382076.2, "close_time": 1773244799999, "quote_volume": 118053.16112, "trades": 1765, "taker_buy_base": 821950.8, "taker_buy_quote": 70257.94412 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0853, "high": 0.0856, "low": 0.0842, "close": 0.0848, "volume": 1952051.5, "close_time": 1773259199999, "quote_volume": 166118.33722, "trades": 2110, "taker_buy_base": 1072459.6, "taker_buy_quote": 91247.80328 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0848, "high": 0.0849, "low": 0.0821, "close": 0.0824, "volume": 1275932.7, "close_time": 1773273599999, "quote_volume": 106561.33395, "trades": 1255, "taker_buy_base": 524670.1, "taker_buy_quote": 43753.71202 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0824, "high": 0.0835, "low": 0.0802, "close": 0.0804, "volume": 4600144.1, "close_time": 1773287999999, "quote_volume": 377490.02288, "trades": 3620, "taker_buy_base": 1692692.6, "taker_buy_quote": 138877.38782 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0805, "high": 0.0822, "low": 0.0789, "close": 0.082, "volume": 3246592.8, "close_time": 1773302399999, "quote_volume": 261806.68396, "trades": 5957, "taker_buy_base": 2040106.5, "taker_buy_quote": 164584.85121 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.082, "high": 0.0832, "low": 0.0813, "close": 0.0825, "volume": 3304452.4, "close_time": 1773316799999, "quote_volume": 272036.83147, "trades": 5855, "taker_buy_base": 1778189.9, "taker_buy_quote": 146427.78676 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0824, "high": 0.0834, "low": 0.081, "close": 0.0811, "volume": 2523092.5, "close_time": 1773331199999, "quote_volume": 206626.40445, "trades": 3114, "taker_buy_base": 1449215.2, "taker_buy_quote": 118738.93569 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0811, "high": 0.0824, "low": 0.0807, "close": 0.0818, "volume": 1498135.4, "close_time": 1773345599999, "quote_volume": 122377.35229, "trades": 2283, "taker_buy_base": 868194.7, "taker_buy_quote": 70944.29499 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0794, "close": 0.0797, "volume": 1486278.8, "close_time": 1773359999999, "quote_volume": 120032.91193, "trades": 1682, "taker_buy_base": 717627.1, "taker_buy_quote": 57996.94675 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0797, "high": 0.0811, "low": 0.0796, "close": 0.0806, "volume": 2307774.9, "close_time": 1773374399999, "quote_volume": 185365.95563, "trades": 1800, "taker_buy_base": 1035985.6, "taker_buy_quote": 83255.62588 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0806, "high": 0.0808, "low": 0.0794, "close": 0.0803, "volume": 1448967.8, "close_time": 1773388799999, "quote_volume": 116138.47576, "trades": 1591, "taker_buy_base": 572114.4, "taker_buy_quote": 45875.22118 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0804, "high": 0.0815, "low": 0.0797, "close": 0.0813, "volume": 1896987.2, "close_time": 1773403199999, "quote_volume": 153122.89046, "trades": 1925, "taker_buy_base": 836171.1, "taker_buy_quote": 67504.53557 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0813, "high": 0.084, "low": 0.0807, "close": 0.081, "volume": 4317616.3, "close_time": 1773417599999, "quote_volume": 355752.38305, "trades": 4403, "taker_buy_base": 2076897.9, "taker_buy_quote": 171078.97184 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.081, "high": 0.0822, "low": 0.0803, "close": 0.0806, "volume": 2350451.1, "close_time": 1773431999999, "quote_volume": 191379.23056, "trades": 2840, "taker_buy_base": 1095250.9, "taker_buy_quote": 89180.3842 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0805, "high": 0.0814, "low": 0.0796, "close": 0.0804, "volume": 1885745.6, "close_time": 1773446399999, "quote_volume": 151825.52013, "trades": 1669, "taker_buy_base": 779399.2, "taker_buy_quote": 62811.91647 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0804, "high": 0.0814, "low": 0.0794, "close": 0.0809, "volume": 4017407.9, "close_time": 1773460799999, "quote_volume": 323480.09433, "trades": 11284, "taker_buy_base": 1078617.4, "taker_buy_quote": 86946.86152 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.081, "high": 0.081, "low": 0.0797, "close": 0.08, "volume": 580557.9, "close_time": 1773475199999, "quote_volume": 46581.77696, "trades": 1395, "taker_buy_base": 273892.0, "taker_buy_quote": 21983.7916 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.08, "high": 0.0807, "low": 0.0796, "close": 0.0799, "volume": 1228806.3, "close_time": 1773489599999, "quote_volume": 98452.55585, "trades": 2128, "taker_buy_base": 431157.3, "taker_buy_quote": 34559.1029 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0799, "high": 0.0809, "low": 0.0793, "close": 0.0795, "volume": 1010498.4, "close_time": 1773503999999, "quote_volume": 81174.51827, "trades": 2119, "taker_buy_base": 448687.0, "taker_buy_quote": 36043.4294 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0795, "high": 0.0814, "low": 0.0793, "close": 0.0797, "volume": 1150767.2, "close_time": 1773518399999, "quote_volume": 92611.32521, "trades": 2572, "taker_buy_base": 544769.5, "taker_buy_quote": 43878.95939 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0797, "high": 0.0805, "low": 0.0796, "close": 0.0801, "volume": 342793.2, "close_time": 1773532799999, "quote_volume": 27446.02898, "trades": 854, "taker_buy_base": 126647.0, "taker_buy_quote": 10142.66083 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0802, "high": 0.0804, "low": 0.0795, "close": 0.0796, "volume": 697769.5, "close_time": 1773547199999, "quote_volume": 55802.14852, "trades": 862, "taker_buy_base": 241227.3, "taker_buy_quote": 19305.78025 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0797, "high": 0.0805, "low": 0.0795, "close": 0.0799, "volume": 479670.8, "close_time": 1773561599999, "quote_volume": 38399.7476, "trades": 993, "taker_buy_base": 179308.3, "taker_buy_quote": 14369.99817 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0799, "high": 0.0806, "low": 0.0797, "close": 0.08, "volume": 1163304.4, "close_time": 1773575999999, "quote_volume": 93180.36032, "trades": 1136, "taker_buy_base": 562036.2, "taker_buy_quote": 45036.26099 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0799, "high": 0.0823, "low": 0.0792, "close": 0.0809, "volume": 3905929.9, "close_time": 1773590399999, "quote_volume": 315740.02989, "trades": 4384, "taker_buy_base": 2037283.2, "taker_buy_quote": 164464.38975 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0808, "high": 0.082, "low": 0.0805, "close": 0.0809, "volume": 2812850.2, "close_time": 1773604799999, "quote_volume": 228303.45349, "trades": 4107, "taker_buy_base": 1268358.0, "taker_buy_quote": 102943.66961 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0809, "high": 0.0825, "low": 0.0808, "close": 0.0812, "volume": 1275413.6, "close_time": 1773619199999, "quote_volume": 104268.63306, "trades": 2619, "taker_buy_base": 619703.0, "taker_buy_quote": 50668.04226 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0812, "high": 0.0824, "low": 0.0809, "close": 0.0819, "volume": 2969521.8, "close_time": 1773633599999, "quote_volume": 242653.63042, "trades": 7174, "taker_buy_base": 1639028.5, "taker_buy_quote": 133962.73215 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0819, "high": 0.0868, "low": 0.0814, "close": 0.0836, "volume": 9893769.6, "close_time": 1773647999999, "quote_volume": 833058.73367, "trades": 14469, "taker_buy_base": 5351965.2, "taker_buy_quote": 450579.53463 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0836, "high": 0.0891, "low": 0.0832, "close": 0.0883, "volume": 10139681.1, "close_time": 1773662399999, "quote_volume": 882933.6915, "trades": 11504, "taker_buy_base": 5659783.5, "taker_buy_quote": 493031.01339 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0883, "high": 0.0942, "low": 0.0879, "close": 0.0914, "volume": 26489588.7, "close_time": 1773676799999, "quote_volume": 2410790.32363, "trades": 28346, "taker_buy_base": 13299070.3, "taker_buy_quote": 1211224.11789 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0916, "high": 0.0922, "low": 0.0892, "close": 0.0914, "volume": 5761690.4, "close_time": 1773691199999, "quote_volume": 522675.82694, "trades": 8344, "taker_buy_base": 2227585.0, "taker_buy_quote": 202290.77982 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0913, "high": 0.0923, "low": 0.0901, "close": 0.0914, "volume": 3590323.9, "close_time": 1773705599999, "quote_volume": 327007.5424, "trades": 3903, "taker_buy_base": 1413468.1, "taker_buy_quote": 128837.94206 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0914, "high": 0.0947, "low": 0.0907, "close": 0.0941, "volume": 5224474.4, "close_time": 1773719999999, "quote_volume": 483256.98274, "trades": 5770, "taker_buy_base": 2309406.2, "taker_buy_quote": 213900.23545 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0943, "high": 0.095, "low": 0.0906, "close": 0.0929, "volume": 6452507.5, "close_time": 1773734399999, "quote_volume": 598928.66579, "trades": 8737, "taker_buy_base": 2665814.7, "taker_buy_quote": 247418.52874 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0929, "high": 0.0944, "low": 0.0919, "close": 0.0928, "volume": 5070748.1, "close_time": 1773748799999, "quote_volume": 473013.98408, "trades": 5929, "taker_buy_base": 2453985.1, "taker_buy_quote": 229071.09456 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0929, "high": 0.0934, "low": 0.091, "close": 0.0917, "volume": 3943475.4, "close_time": 1773763199999, "quote_volume": 363234.13177, "trades": 4452, "taker_buy_base": 1798836.0, "taker_buy_quote": 165689.5498 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0918, "high": 0.0925, "low": 0.0904, "close": 0.091, "volume": 3753942.7, "close_time": 1773777599999, "quote_volume": 343017.65204, "trades": 3559, "taker_buy_base": 1854917.7, "taker_buy_quote": 169541.24826 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.091, "high": 0.092, "low": 0.0892, "close": 0.0895, "volume": 1301053.4, "close_time": 1773791999999, "quote_volume": 117762.98463, "trades": 2209, "taker_buy_base": 609462.2, "taker_buy_quote": 55128.30762 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0896, "high": 0.0899, "low": 0.0884, "close": 0.0885, "volume": 1643696.8, "close_time": 1773806399999, "quote_volume": 146358.98863, "trades": 2369, "taker_buy_base": 688546.3, "taker_buy_quote": 61299.94208 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0885, "high": 0.0885, "low": 0.0859, "close": 0.0876, "volume": 2128012.0, "close_time": 1773820799999, "quote_volume": 185574.83843, "trades": 3108, "taker_buy_base": 924669.9, "taker_buy_quote": 80673.36577 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0876, "high": 0.088, "low": 0.0855, "close": 0.0863, "volume": 2885881.0, "close_time": 1773835199999, "quote_volume": 250024.4544, "trades": 4748, "taker_buy_base": 1044077.0, "taker_buy_quote": 90469.23214 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0863, "high": 0.087, "low": 0.0824, "close": 0.0838, "volume": 4268148.2, "close_time": 1773849599999, "quote_volume": 358737.84375, "trades": 7739, "taker_buy_base": 2016454.9, "taker_buy_quote": 169525.24506 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0838, "high": 0.0852, "low": 0.0819, "close": 0.0844, "volume": 3155758.2, "close_time": 1773863999999, "quote_volume": 263831.98277, "trades": 4241, "taker_buy_base": 1583905.6, "taker_buy_quote": 132387.08121 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0844, "high": 0.0852, "low": 0.0832, "close": 0.0835, "volume": 1702827.0, "close_time": 1773878399999, "quote_volume": 142914.14349, "trades": 1954, "taker_buy_base": 824943.9, "taker_buy_quote": 69322.95181 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0835, "high": 0.0839, "low": 0.0827, "close": 0.0835, "volume": 636433.3, "close_time": 1773892799999, "quote_volume": 53097.95091, "trades": 1080, "taker_buy_base": 358920.8, "taker_buy_quote": 29966.89665 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0812, "close": 0.082, "volume": 1007643.6, "close_time": 1773907199999, "quote_volume": 82859.24734, "trades": 1636, "taker_buy_base": 383891.8, "taker_buy_quote": 31560.91414 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.082, "high": 0.083, "low": 0.0817, "close": 0.0822, "volume": 888004.9, "close_time": 1773921599999, "quote_volume": 73040.15093, "trades": 1033, "taker_buy_base": 438474.0, "taker_buy_quote": 36061.55529 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0822, "high": 0.0834, "low": 0.0813, "close": 0.0819, "volume": 1413587.0, "close_time": 1773935999999, "quote_volume": 116364.89875, "trades": 2192, "taker_buy_base": 610107.7, "taker_buy_quote": 50216.97136 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0818, "high": 0.0831, "low": 0.0811, "close": 0.0817, "volume": 1404150.5, "close_time": 1773950399999, "quote_volume": 115345.63495, "trades": 1954, "taker_buy_base": 819282.1, "taker_buy_quote": 67237.69544 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0817, "high": 0.0821, "low": 0.0809, "close": 0.0812, "volume": 543118.1, "close_time": 1773964799999, "quote_volume": 44199.02949, "trades": 965, "taker_buy_base": 301116.2, "taker_buy_quote": 24510.43271 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0812, "high": 0.0831, "low": 0.0812, "close": 0.0828, "volume": 613905.5, "close_time": 1773979199999, "quote_volume": 50257.53697, "trades": 1012, "taker_buy_base": 418263.9, "taker_buy_quote": 34218.55903 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0827, "high": 0.0835, "low": 0.0821, "close": 0.0821, "volume": 805481.7, "close_time": 1773993599999, "quote_volume": 66715.64008, "trades": 1215, "taker_buy_base": 399573.6, "taker_buy_quote": 33080.56998 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0821, "high": 0.0823, "low": 0.0808, "close": 0.0811, "volume": 1337096.8, "close_time": 1774007999999, "quote_volume": 109044.16154, "trades": 1367, "taker_buy_base": 620671.9, "taker_buy_quote": 50615.85668 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.081, "high": 0.0815, "low": 0.0799, "close": 0.0807, "volume": 1067166.5, "close_time": 1774022399999, "quote_volume": 86033.06619, "trades": 1801, "taker_buy_base": 517937.2, "taker_buy_quote": 41790.90583 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0807, "high": 0.0814, "low": 0.0805, "close": 0.0808, "volume": 531354.1, "close_time": 1774036799999, "quote_volume": 43058.01377, "trades": 974, "taker_buy_base": 298883.0, "taker_buy_quote": 24223.56931 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0807, "high": 0.0814, "low": 0.0801, "close": 0.0805, "volume": 261922.3, "close_time": 1774051199999, "quote_volume": 21126.42359, "trades": 514, "taker_buy_base": 119789.2, "taker_buy_quote": 9656.4335 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0805, "high": 0.0811, "low": 0.0805, "close": 0.0809, "volume": 380363.6, "close_time": 1774065599999, "quote_volume": 30756.3904, "trades": 611, "taker_buy_base": 151728.4, "taker_buy_quote": 12273.96599 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0803, "close": 0.0806, "volume": 309642.6, "close_time": 1774079999999, "quote_volume": 25026.59513, "trades": 481, "taker_buy_base": 220249.6, "taker_buy_quote": 17786.40745 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0806, "high": 0.0821, "low": 0.0803, "close": 0.0819, "volume": 674483.0, "close_time": 1774094399999, "quote_volume": 54982.8233, "trades": 1045, "taker_buy_base": 440406.5, "taker_buy_quote": 35905.86105 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0818, "high": 0.0826, "low": 0.0802, "close": 0.0803, "volume": 1928561.3, "close_time": 1774108799999, "quote_volume": 157267.33081, "trades": 2554, "taker_buy_base": 975985.7, "taker_buy_quote": 79634.19907 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0804, "high": 0.082, "low": 0.0803, "close": 0.0818, "volume": 1419749.2, "close_time": 1774123199999, "quote_volume": 115443.58043, "trades": 1854, "taker_buy_base": 858543.0, "taker_buy_quote": 69797.83085 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0816, "high": 0.0845, "low": 0.0816, "close": 0.0827, "volume": 2302914.9, "close_time": 1774137599999, "quote_volume": 191330.55868, "trades": 3043, "taker_buy_base": 1140699.8, "taker_buy_quote": 94728.15779 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0826, "high": 0.0831, "low": 0.0812, "close": 0.0816, "volume": 2256076.7, "close_time": 1774151999999, "quote_volume": 185278.65132, "trades": 3130, "taker_buy_base": 1253020.9, "taker_buy_quote": 102894.72132 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0816, "high": 0.0822, "low": 0.0815, "close": 0.0815, "volume": 360687.9, "close_time": 1774166399999, "quote_volume": 29520.50427, "trades": 721, "taker_buy_base": 175499.6, "taker_buy_quote": 14366.307 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0815, "high": 0.0851, "low": 0.0808, "close": 0.0843, "volume": 3386804.4, "close_time": 1774180799999, "quote_volume": 282642.11099, "trades": 3967, "taker_buy_base": 1910166.1, "taker_buy_quote": 159462.40878 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0842, "high": 0.0855, "low": 0.0833, "close": 0.0848, "volume": 2497900.2, "close_time": 1774195199999, "quote_volume": 210405.7549, "trades": 2972, "taker_buy_base": 1257646.1, "taker_buy_quote": 105854.11137 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0847, "high": 0.0854, "low": 0.0829, "close": 0.0845, "volume": 1810184.8, "close_time": 1774209599999, "quote_volume": 152062.81554, "trades": 2478, "taker_buy_base": 897579.3, "taker_buy_quote": 75401.36782 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0846, "high": 0.0901, "low": 0.0841, "close": 0.0866, "volume": 6208902.9, "close_time": 1774223999999, "quote_volume": 541644.30057, "trades": 7507, "taker_buy_base": 3290331.4, "taker_buy_quote": 287451.20805 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0864, "high": 0.0926, "low": 0.0851, "close": 0.0901, "volume": 5776633.3, "close_time": 1774238399999, "quote_volume": 518189.32399, "trades": 7510, "taker_buy_base": 2575393.9, "taker_buy_quote": 230757.54356 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.09, "high": 0.0943, "low": 0.0899, "close": 0.0919, "volume": 5222490.2, "close_time": 1774252799999, "quote_volume": 482895.51135, "trades": 7671, "taker_buy_base": 2780568.1, "taker_buy_quote": 257228.12346 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.092, "high": 0.0961, "low": 0.091, "close": 0.0956, "volume": 6364805.1, "close_time": 1774267199999, "quote_volume": 595393.2215, "trades": 7954, "taker_buy_base": 3414293.4, "taker_buy_quote": 320215.77247 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0956, "high": 0.0979, "low": 0.0944, "close": 0.0961, "volume": 7025516.6, "close_time": 1774281599999, "quote_volume": 678073.06334, "trades": 6166, "taker_buy_base": 3514756.0, "taker_buy_quote": 339575.71816 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0961, "high": 0.0974, "low": 0.0938, "close": 0.0945, "volume": 5147955.5, "close_time": 1774295999999, "quote_volume": 490724.37953, "trades": 5876, "taker_buy_base": 2202379.4, "taker_buy_quote": 209922.70169 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0946, "high": 0.0959, "low": 0.0943, "close": 0.0957, "volume": 1771377.2, "close_time": 1774310399999, "quote_volume": 168554.23691, "trades": 2510, "taker_buy_base": 817308.5, "taker_buy_quote": 77754.08843 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0957, "high": 0.0973, "low": 0.0953, "close": 0.0971, "volume": 2337577.5, "close_time": 1774324799999, "quote_volume": 225266.87165, "trades": 2405, "taker_buy_base": 1072506.0, "taker_buy_quote": 103393.41882 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0953, "close": 0.0969, "volume": 5543869.4, "close_time": 1774339199999, "quote_volume": 533874.93286, "trades": 4394, "taker_buy_base": 3391229.5, "taker_buy_quote": 326545.43492 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0971, "high": 0.0978, "low": 0.0952, "close": 0.0963, "volume": 2365542.5, "close_time": 1774353599999, "quote_volume": 227356.35978, "trades": 3761, "taker_buy_base": 1342588.6, "taker_buy_quote": 129064.95875 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0964, "high": 0.0971, "low": 0.0936, "close": 0.0949, "volume": 3465539.2, "close_time": 1774367999999, "quote_volume": 330443.81883, "trades": 3253, "taker_buy_base": 1598137.2, "taker_buy_quote": 152576.04364 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.095, "high": 0.0956, "low": 0.094, "close": 0.0951, "volume": 1501698.3, "close_time": 1774382399999, "quote_volume": 142464.26464, "trades": 1892, "taker_buy_base": 1001110.0, "taker_buy_quote": 94985.41055 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0951, "high": 0.0961, "low": 0.0945, "close": 0.0957, "volume": 1316861.8, "close_time": 1774396799999, "quote_volume": 125345.98907, "trades": 2020, "taker_buy_base": 746562.0, "taker_buy_quote": 71065.04328 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0958, "high": 0.0958, "low": 0.0919, "close": 0.0928, "volume": 2594271.2, "close_time": 1774411199999, "quote_volume": 242147.27874, "trades": 3284, "taker_buy_base": 998132.8, "taker_buy_quote": 93119.76854 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0929, "high": 0.0952, "low": 0.0924, "close": 0.0928, "volume": 1772213.9, "close_time": 1774425599999, "quote_volume": 165670.92739, "trades": 2549, "taker_buy_base": 1115822.8, "taker_buy_quote": 104294.61448 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0929, "high": 0.0937, "low": 0.0919, "close": 0.093, "volume": 1863509.5, "close_time": 1774439999999, "quote_volume": 172764.36107, "trades": 2764, "taker_buy_base": 936219.8, "taker_buy_quote": 86892.88124 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.093, "high": 0.0966, "low": 0.0929, "close": 0.0947, "volume": 2900010.2, "close_time": 1774454399999, "quote_volume": 274704.77449, "trades": 4058, "taker_buy_base": 1724764.8, "taker_buy_quote": 163357.32681 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0948, "high": 0.0949, "low": 0.0889, "close": 0.0893, "volume": 6459512.4, "close_time": 1774468799999, "quote_volume": 587340.16824, "trades": 7016, "taker_buy_base": 3000683.4, "taker_buy_quote": 273188.0326 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0861, "close": 0.0884, "volume": 4230337.4, "close_time": 1774483199999, "quote_volume": 370136.73523, "trades": 5845, "taker_buy_base": 1889582.3, "taker_buy_quote": 165298.75866 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0884, "high": 0.0895, "low": 0.088, "close": 0.0887, "volume": 1638739.2, "close_time": 1774497599999, "quote_volume": 145368.13053, "trades": 3319, "taker_buy_base": 1032295.3, "taker_buy_quote": 91587.90793 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0888, "high": 0.0905, "low": 0.0858, "close": 0.0864, "volume": 4368929.5, "close_time": 1774511999999, "quote_volume": 385120.92872, "trades": 7059, "taker_buy_base": 2251834.6, "taker_buy_quote": 199306.85559 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0864, "high": 0.0866, "low": 0.0822, "close": 0.0824, "volume": 5379394.3, "close_time": 1774526399999, "quote_volume": 454489.97914, "trades": 8325, "taker_buy_base": 2187721.1, "taker_buy_quote": 185214.34906 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0824, "high": 0.1075, "low": 0.082, "close": 0.1062, "volume": 40810025.5, "close_time": 1774540799999, "quote_volume": 4067077.61171, "trades": 50203, "taker_buy_base": 22655602.0, "taker_buy_quote": 2258947.17542 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1062, "high": 0.1089, "low": 0.0984, "close": 0.102, "volume": 20976350.8, "close_time": 1774555199999, "quote_volume": 2159617.98732, "trades": 27596, "taker_buy_base": 11964564.6, "taker_buy_quote": 1231614.45776 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.102, "high": 0.1079, "low": 0.0993, "close": 0.1022, "volume": 15195252.6, "close_time": 1774569599999, "quote_volume": 1564014.46923, "trades": 19681, "taker_buy_base": 7339652.8, "taker_buy_quote": 756242.51999 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1021, "high": 0.1047, "low": 0.0985, "close": 0.0995, "volume": 8024194.9, "close_time": 1774583999999, "quote_volume": 812827.15729, "trades": 11566, "taker_buy_base": 3019830.6, "taker_buy_quote": 307629.13959 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0995, "high": 0.1027, "low": 0.0993, "close": 0.1016, "volume": 4056958.0, "close_time": 1774598399999, "quote_volume": 409662.81133, "trades": 8691, "taker_buy_base": 2340108.3, "taker_buy_quote": 236389.83915 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1016, "high": 0.1021, "low": 0.0995, "close": 0.1013, "volume": 6147822.9, "close_time": 1774612799999, "quote_volume": 620084.71381, "trades": 11610, "taker_buy_base": 3138125.1, "taker_buy_quote": 316591.89471 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1013, "high": 0.1038, "low": 0.0968, "close": 0.0991, "volume": 13230167.8, "close_time": 1774627199999, "quote_volume": 1324736.08406, "trades": 14047, "taker_buy_base": 5468353.8, "taker_buy_quote": 548752.40356 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0991, "high": 0.1008, "low": 0.0985, "close": 0.1, "volume": 2171600.5, "close_time": 1774641599999, "quote_volume": 216369.46062, "trades": 4385, "taker_buy_base": 1196478.3, "taker_buy_quote": 119285.7018 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0999, "high": 0.102, "low": 0.0994, "close": 0.1005, "volume": 1764307.5, "close_time": 1774655999999, "quote_volume": 177867.49858, "trades": 2748, "taker_buy_base": 920696.0, "taker_buy_quote": 92787.05375 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1004, "high": 0.1015, "low": 0.0991, "close": 0.0994, "volume": 2018393.8, "close_time": 1774670399999, "quote_volume": 202535.60254, "trades": 2407, "taker_buy_base": 862680.3, "taker_buy_quote": 86784.89197 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0994, "high": 0.1003, "low": 0.0974, "close": 0.0994, "volume": 2602384.7, "close_time": 1774684799999, "quote_volume": 257857.15507, "trades": 3406, "taker_buy_base": 1198581.6, "taker_buy_quote": 118790.01089 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0993, "high": 0.0995, "low": 0.087, "close": 0.0891, "volume": 12345611.9, "close_time": 1774699199999, "quote_volume": 1130474.30915, "trades": 17819, "taker_buy_base": 5437025.4, "taker_buy_quote": 494483.29231 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0891, "high": 0.0987, "low": 0.0838, "close": 0.0941, "volume": 16361348.6, "close_time": 1774713599999, "quote_volume": 1486834.75692, "trades": 29663, "taker_buy_base": 8198015.1, "taker_buy_quote": 743744.57505 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0942, "high": 0.0949, "low": 0.0886, "close": 0.0887, "volume": 2840865.2, "close_time": 1774727999999, "quote_volume": 260378.91844, "trades": 5401, "taker_buy_base": 1510707.1, "taker_buy_quote": 138525.55097 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0888, "high": 0.0893, "low": 0.0869, "close": 0.0884, "volume": 2430625.7, "close_time": 1774742399999, "quote_volume": 214085.20282, "trades": 4365, "taker_buy_base": 1248062.3, "taker_buy_quote": 109943.12491 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0884, "high": 0.0893, "low": 0.0868, "close": 0.0885, "volume": 2956731.2, "close_time": 1774756799999, "quote_volume": 260669.95942, "trades": 4545, "taker_buy_base": 1543610.1, "taker_buy_quote": 136195.17995 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0884, "high": 0.0902, "low": 0.088, "close": 0.0883, "volume": 2442485.6, "close_time": 1774771199999, "quote_volume": 217551.83118, "trades": 2912, "taker_buy_base": 1229272.3, "taker_buy_quote": 109481.93381 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0882, "high": 0.0902, "low": 0.0881, "close": 0.0894, "volume": 1814432.1, "close_time": 1774785599999, "quote_volume": 161870.92408, "trades": 2522, "taker_buy_base": 1019253.4, "taker_buy_quote": 90954.92907 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0894, "high": 0.0901, "low": 0.0858, "close": 0.0873, "volume": 6528039.4, "close_time": 1774799999999, "quote_volume": 573755.28313, "trades": 7960, "taker_buy_base": 3191155.8, "taker_buy_quote": 280561.9364 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0873, "high": 0.0881, "low": 0.0863, "close": 0.0876, "volume": 1740229.8, "close_time": 1774814399999, "quote_volume": 152226.25583, "trades": 2050, "taker_buy_base": 815796.9, "taker_buy_quote": 71367.99752 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0876, "high": 0.0897, "low": 0.0875, "close": 0.0881, "volume": 1883063.9, "close_time": 1774828799999, "quote_volume": 166453.99071, "trades": 3509, "taker_buy_base": 1004043.7, "taker_buy_quote": 88823.16021 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0882, "high": 0.0893, "low": 0.0868, "close": 0.0873, "volume": 2317885.7, "close_time": 1774843199999, "quote_volume": 203988.23559, "trades": 4203, "taker_buy_base": 1184381.3, "taker_buy_quote": 104323.91824 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0874, "high": 0.0894, "low": 0.0872, "close": 0.0888, "volume": 1215186.8, "close_time": 1774857599999, "quote_volume": 107009.38386, "trades": 1884, "taker_buy_base": 621323.7, "taker_buy_quote": 54824.48654 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0888, "high": 0.0913, "low": 0.0887, "close": 0.0898, "volume": 1999329.9, "close_time": 1774871999999, "quote_volume": 180297.38193, "trades": 3758, "taker_buy_base": 1037976.3, "taker_buy_quote": 93533.34431 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0878, "close": 0.088, "volume": 931359.4, "close_time": 1774886399999, "quote_volume": 82849.74477, "trades": 1673, "taker_buy_base": 407184.5, "taker_buy_quote": 36235.294 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0879, "high": 0.0884, "low": 0.085, "close": 0.086, "volume": 2021039.5, "close_time": 1774900799999, "quote_volume": 174707.58257, "trades": 3218, "taker_buy_base": 852675.9, "taker_buy_quote": 73756.78818 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0861, "high": 0.087, "low": 0.0852, "close": 0.0854, "volume": 1145985.1, "close_time": 1774915199999, "quote_volume": 98421.82515, "trades": 1802, "taker_buy_base": 591960.5, "taker_buy_quote": 50807.17884 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0854, "high": 0.0871, "low": 0.0851, "close": 0.0861, "volume": 804497.9, "close_time": 1774929599999, "quote_volume": 69233.81805, "trades": 1217, "taker_buy_base": 480886.0, "taker_buy_quote": 41394.13832 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0862, "high": 0.0871, "low": 0.086, "close": 0.087, "volume": 1053108.9, "close_time": 1774943999999, "quote_volume": 91210.18983, "trades": 1621, "taker_buy_base": 761495.3, "taker_buy_quote": 65982.3732 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.087, "high": 0.0888, "low": 0.0852, "close": 0.0861, "volume": 3961662.2, "close_time": 1774958399999, "quote_volume": 344383.93191, "trades": 4861, "taker_buy_base": 1979843.2, "taker_buy_quote": 171925.69979 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0862, "high": 0.0881, "low": 0.0855, "close": 0.0867, "volume": 2378575.6, "close_time": 1774972799999, "quote_volume": 206566.69598, "trades": 3389, "taker_buy_base": 1385189.8, "taker_buy_quote": 120311.42097 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0867, "high": 0.0876, "low": 0.0859, "close": 0.086, "volume": 1205231.1, "close_time": 1774987199999, "quote_volume": 104612.6839, "trades": 2644, "taker_buy_base": 524485.9, "taker_buy_quote": 45542.36978 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.086, "high": 0.0865, "low": 0.0851, "close": 0.0862, "volume": 854445.0, "close_time": 1775001599999, "quote_volume": 73150.83443, "trades": 1572, "taker_buy_base": 610003.6, "taker_buy_quote": 52191.69596 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0861, "high": 0.0864, "low": 0.0845, "close": 0.0853, "volume": 513281.5, "close_time": 1775015999999, "quote_volume": 43761.48403, "trades": 1439, "taker_buy_base": 245378.2, "taker_buy_quote": 20923.57948 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0853, "high": 0.0871, "low": 0.085, "close": 0.0857, "volume": 1329162.0, "close_time": 1775030399999, "quote_volume": 114248.26773, "trades": 2061, "taker_buy_base": 739793.8, "taker_buy_quote": 63621.33968 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0858, "high": 0.0867, "low": 0.0846, "close": 0.0848, "volume": 1115051.0, "close_time": 1775044799999, "quote_volume": 95585.52652, "trades": 1856, "taker_buy_base": 613298.6, "taker_buy_quote": 52605.90303 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0849, "high": 0.0867, "low": 0.0843, "close": 0.0848, "volume": 2698323.1, "close_time": 1775059199999, "quote_volume": 230235.25149, "trades": 3621, "taker_buy_base": 1484986.1, "taker_buy_quote": 126871.26017 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0848, "high": 0.0863, "low": 0.084, "close": 0.0856, "volume": 2340369.4, "close_time": 1775073599999, "quote_volume": 199791.30239, "trades": 2993, "taker_buy_base": 1235938.2, "taker_buy_quote": 105477.86301 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0856, "high": 0.0863, "low": 0.085, "close": 0.0856, "volume": 1019999.1, "close_time": 1775087999999, "quote_volume": 87302.0258, "trades": 1515, "taker_buy_base": 626741.5, "taker_buy_quote": 53653.64312 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0855, "high": 0.0874, "low": 0.085, "close": 0.0857, "volume": 1985599.8, "close_time": 1775102399999, "quote_volume": 171042.29753, "trades": 3458, "taker_buy_base": 921307.4, "taker_buy_quote": 79326.56452 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0857, "high": 0.0865, "low": 0.0843, "close": 0.0857, "volume": 2209713.0, "close_time": 1775116799999, "quote_volume": 188594.51632, "trades": 3172, "taker_buy_base": 1013326.2, "taker_buy_quote": 86486.67177 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0856, "high": 0.0871, "low": 0.0841, "close": 0.0871, "volume": 2541548.1, "close_time": 1775131199999, "quote_volume": 217348.49036, "trades": 3694, "taker_buy_base": 1396524.3, "taker_buy_quote": 119405.72728 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0872, "high": 0.0879, "low": 0.0845, "close": 0.085, "volume": 3312531.8, "close_time": 1775145599999, "quote_volume": 285751.66525, "trades": 4327, "taker_buy_base": 1507939.2, "taker_buy_quote": 130021.13297 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.085, "high": 0.086, "low": 0.0841, "close": 0.0859, "volume": 1565030.6, "close_time": 1775159999999, "quote_volume": 132988.28365, "trades": 1893, "taker_buy_base": 735284.0, "taker_buy_quote": 62493.19639 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0858, "high": 0.0859, "low": 0.0846, "close": 0.0849, "volume": 841276.5, "close_time": 1775174399999, "quote_volume": 71682.47609, "trades": 1257, "taker_buy_base": 485730.2, "taker_buy_quote": 41390.81723 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0848, "high": 0.0853, "low": 0.0842, "close": 0.0848, "volume": 1285669.8, "close_time": 1775188799999, "quote_volume": 108862.71798, "trades": 1471, "taker_buy_base": 684723.6, "taker_buy_quote": 57989.51423 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0848, "high": 0.0853, "low": 0.0832, "close": 0.0838, "volume": 2259471.7, "close_time": 1775203199999, "quote_volume": 190497.04747, "trades": 2249, "taker_buy_base": 856907.7, "taker_buy_quote": 72220.38322 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0838, "high": 0.085, "low": 0.0833, "close": 0.0845, "volume": 1238807.4, "close_time": 1775217599999, "quote_volume": 104181.44432, "trades": 1470, "taker_buy_base": 689934.7, "taker_buy_quote": 58039.71546 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0845, "high": 0.0853, "low": 0.0836, "close": 0.084, "volume": 1552921.2, "close_time": 1775231999999, "quote_volume": 131044.09013, "trades": 1689, "taker_buy_base": 896144.7, "taker_buy_quote": 75624.46846 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.084, "high": 0.0859, "low": 0.0836, "close": 0.0857, "volume": 1762662.0, "close_time": 1775246399999, "quote_volume": 149384.63711, "trades": 2557, "taker_buy_base": 880601.1, "taker_buy_quote": 74673.77179 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0856, "high": 0.0865, "low": 0.0848, "close": 0.0853, "volume": 1515125.1, "close_time": 1775260799999, "quote_volume": 129529.21077, "trades": 1811, "taker_buy_base": 750342.5, "taker_buy_quote": 64167.70272 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0852, "high": 0.0857, "low": 0.0841, "close": 0.0846, "volume": 1154383.2, "close_time": 1775275199999, "quote_volume": 97957.61512, "trades": 1877, "taker_buy_base": 475051.1, "taker_buy_quote": 40303.34803 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0845, "high": 0.0858, "low": 0.0838, "close": 0.0858, "volume": 1222893.6, "close_time": 1775289599999, "quote_volume": 103807.9029, "trades": 1491, "taker_buy_base": 744363.8, "taker_buy_quote": 63184.43241 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0857, "high": 0.0864, "low": 0.0852, "close": 0.0857, "volume": 1469806.9, "close_time": 1775303999999, "quote_volume": 126009.48711, "trades": 1927, "taker_buy_base": 757892.9, "taker_buy_quote": 64953.11197 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0836, "close": 0.0839, "volume": 2313414.5, "close_time": 1775318399999, "quote_volume": 195797.07473, "trades": 3018, "taker_buy_base": 805444.1, "taker_buy_quote": 68213.98022 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0839, "high": 0.0847, "low": 0.0817, "close": 0.0835, "volume": 3364120.3, "close_time": 1775332799999, "quote_volume": 280242.86464, "trades": 4543, "taker_buy_base": 1497257.9, "taker_buy_quote": 124732.70848 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0835, "high": 0.0835, "low": 0.082, "close": 0.0829, "volume": 952566.8, "close_time": 1775347199999, "quote_volume": 78723.18686, "trades": 1357, "taker_buy_base": 508839.4, "taker_buy_quote": 42027.57023 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0829, "high": 0.0839, "low": 0.0825, "close": 0.083, "volume": 827398.5, "close_time": 1775361599999, "quote_volume": 68753.51524, "trades": 1119, "taker_buy_base": 363181.5, "taker_buy_quote": 30187.27788 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.083, "high": 0.0837, "low": 0.082, "close": 0.0824, "volume": 1436099.5, "close_time": 1775375999999, "quote_volume": 118968.05282, "trades": 1559, "taker_buy_base": 611370.9, "taker_buy_quote": 50674.03862 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0824, "high": 0.0844, "low": 0.0823, "close": 0.0828, "volume": 1402997.7, "close_time": 1775390399999, "quote_volume": 116822.32857, "trades": 1472, "taker_buy_base": 570273.1, "taker_buy_quote": 47527.30547 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0828, "high": 0.0843, "low": 0.0823, "close": 0.0834, "volume": 1194963.7, "close_time": 1775404799999, "quote_volume": 99804.88736, "trades": 1455, "taker_buy_base": 598359.7, "taker_buy_quote": 49959.90043 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0834, "high": 0.0843, "low": 0.0827, "close": 0.0838, "volume": 1433065.4, "close_time": 1775419199999, "quote_volume": 119633.7905, "trades": 1599, "taker_buy_base": 578591.4, "taker_buy_quote": 48291.6817 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0839, "high": 0.0856, "low": 0.0833, "close": 0.085, "volume": 1209033.3, "close_time": 1775433599999, "quote_volume": 102283.23047, "trades": 1585, "taker_buy_base": 574860.5, "taker_buy_quote": 48560.05255 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.085, "high": 0.0855, "low": 0.0825, "close": 0.0828, "volume": 1257010.1, "close_time": 1775447999999, "quote_volume": 105414.78808, "trades": 1592, "taker_buy_base": 557144.8, "taker_buy_quote": 46784.27018 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0829, "high": 0.0834, "low": 0.082, "close": 0.0832, "volume": 1021045.5, "close_time": 1775462399999, "quote_volume": 84528.04404, "trades": 1254, "taker_buy_base": 469057.9, "taker_buy_quote": 38834.49337 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0831, "high": 0.0835, "low": 0.0814, "close": 0.0827, "volume": 1557917.0, "close_time": 1775476799999, "quote_volume": 128582.19717, "trades": 1464, "taker_buy_base": 680040.4, "taker_buy_quote": 56158.6749 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0828, "high": 0.0839, "low": 0.0823, "close": 0.0829, "volume": 1338333.8, "close_time": 1775491199999, "quote_volume": 111046.65455, "trades": 1440, "taker_buy_base": 730114.1, "taker_buy_quote": 60591.54333 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0827, "high": 0.0831, "low": 0.0809, "close": 0.0815, "volume": 1248467.6, "close_time": 1775505599999, "quote_volume": 102187.70485, "trades": 1137, "taker_buy_base": 509587.4, "taker_buy_quote": 41643.61707 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0816, "high": 0.082, "low": 0.0803, "close": 0.0811, "volume": 1027398.5, "close_time": 1775519999999, "quote_volume": 83577.88846, "trades": 1242, "taker_buy_base": 449900.1, "taker_buy_quote": 36619.59482 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0811, "high": 0.0825, "low": 0.0807, "close": 0.0817, "volume": 898708.0, "close_time": 1775534399999, "quote_volume": 73319.56096, "trades": 1173, "taker_buy_base": 497148.3, "taker_buy_quote": 40532.19765 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0818, "high": 0.083, "low": 0.0818, "close": 0.0826, "volume": 978911.6, "close_time": 1775548799999, "quote_volume": 80686.92946, "trades": 1159, "taker_buy_base": 483200.7, "taker_buy_quote": 39821.5438 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0809, "close": 0.0829, "volume": 1461698.9, "close_time": 1775563199999, "quote_volume": 119748.47746, "trades": 1819, "taker_buy_base": 898330.9, "taker_buy_quote": 73642.16177 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.083, "high": 0.085, "low": 0.0818, "close": 0.0848, "volume": 2283307.7, "close_time": 1775577599999, "quote_volume": 189527.53312, "trades": 2731, "taker_buy_base": 1192504.4, "taker_buy_quote": 99104.38285 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0848, "high": 0.0888, "low": 0.0831, "close": 0.0871, "volume": 7781672.5, "close_time": 1775591999999, "quote_volume": 667224.52696, "trades": 11965, "taker_buy_base": 4668949.9, "taker_buy_quote": 400822.30185 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0873, "high": 0.0894, "low": 0.0849, "close": 0.0862, "volume": 6661249.1, "close_time": 1775606399999, "quote_volume": 577534.2456, "trades": 10740, "taker_buy_base": 2934596.1, "taker_buy_quote": 254935.98013 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0862, "high": 0.0866, "low": 0.0845, "close": 0.0852, "volume": 2086324.8, "close_time": 1775620799999, "quote_volume": 178301.67254, "trades": 2229, "taker_buy_base": 936003.7, "taker_buy_quote": 79948.97751 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0853, "high": 0.0856, "low": 0.0839, "close": 0.0841, "volume": 743808.9, "close_time": 1775635199999, "quote_volume": 63149.36632, "trades": 1144, "taker_buy_base": 327609.6, "taker_buy_quote": 27846.61296 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0842, "high": 0.0847, "low": 0.0835, "close": 0.0838, "volume": 774846.8, "close_time": 1775649599999, "quote_volume": 65141.06737, "trades": 829, "taker_buy_base": 345005.5, "taker_buy_quote": 29023.78763 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0837, "high": 0.0851, "low": 0.0835, "close": 0.0844, "volume": 909176.7, "close_time": 1775663999999, "quote_volume": 76659.48305, "trades": 1128, "taker_buy_base": 466661.2, "taker_buy_quote": 39355.81883 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0844, "high": 0.0848, "low": 0.0821, "close": 0.0824, "volume": 1042510.9, "close_time": 1775678399999, "quote_volume": 87073.85702, "trades": 1197, "taker_buy_base": 414082.9, "taker_buy_quote": 34587.66026 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0825, "high": 0.091, "low": 0.0817, "close": 0.0887, "volume": 10961647.9, "close_time": 1775692799999, "quote_volume": 959791.2007, "trades": 14192, "taker_buy_base": 5895303.6, "taker_buy_quote": 514586.29603 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0887, "high": 0.0891, "low": 0.0875, "close": 0.0888, "volume": 2169873.4, "close_time": 1775707199999, "quote_volume": 191678.07119, "trades": 3688, "taker_buy_base": 1035020.4, "taker_buy_quote": 91466.01899 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0888, "high": 0.0931, "low": 0.0885, "close": 0.089, "volume": 8411145.9, "close_time": 1775721599999, "quote_volume": 764449.72728, "trades": 10146, "taker_buy_base": 4770721.7, "taker_buy_quote": 433291.86034 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.089, "high": 0.0967, "low": 0.0862, "close": 0.0873, "volume": 39141412.5, "close_time": 1775735999999, "quote_volume": 3501982.77157, "trades": 39329, "taker_buy_base": 22928984.1, "taker_buy_quote": 2047005.69498 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0874, "high": 0.0919, "low": 0.0837, "close": 0.0913, "volume": 50880765.8, "close_time": 1775750399999, "quote_volume": 4458205.93255, "trades": 38782, "taker_buy_base": 35617299.0, "taker_buy_quote": 3109641.43273 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0912, "high": 0.095, "low": 0.0905, "close": 0.0937, "volume": 33287911.2, "close_time": 1775764799999, "quote_volume": 3067561.8648, "trades": 32000, "taker_buy_base": 23207530.1, "taker_buy_quote": 2136749.61106 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0354, "close": 0.0495, "volume": 403986877.5, "close_time": 1775779199999, "quote_volume": 20109643.66732, "trades": 309908, "taker_buy_base": 195052842.1, "taker_buy_quote": 9655699.98851 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0494, "high": 0.0512, "low": 0.0475, "close": 0.0491, "volume": 47531378.6, "close_time": 1775793599999, "quote_volume": 2343809.05407, "trades": 19371, "taker_buy_base": 22900337.6, "taker_buy_quote": 1130833.47975 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0491, "high": 0.0503, "low": 0.0483, "close": 0.049, "volume": 34217640.9, "close_time": 1775807999999, "quote_volume": 1679887.00042, "trades": 12477, "taker_buy_base": 19133521.6, "taker_buy_quote": 940410.66111 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0488, "high": 0.0491, "low": 0.0483, "close": 0.0487, "volume": 12981737.1, "close_time": 1775822399999, "quote_volume": 631731.12448, "trades": 3082, "taker_buy_base": 6322643.7, "taker_buy_quote": 307850.11776 } ] }, "1d": { "count": 382, "start_date": "2025-03-25T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.025, "high": 0.4382, "low": 0.025, "close": 0.328, "volume": 476094126.0, "close_time": 1742947199999, "quote_volume": 170643336.16788, "trades": 638163, "taker_buy_base": 239981227.5, "taker_buy_quote": 86310253.95696 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.3283, "high": 0.41, "low": 0.3108, "close": 0.3433, "volume": 345663864.1, "close_time": 1743033599999, "quote_volume": 124812509.55, "trades": 419753, "taker_buy_base": 169319612.6, "taker_buy_quote": 61222188.13688 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.3432, "high": 0.386, "low": 0.3228, "close": 0.342, "volume": 169989796.2, "close_time": 1743119999999, "quote_volume": 59905367.50636, "trades": 235270, "taker_buy_base": 82233557.5, "taker_buy_quote": 29016327.92616 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.3421, "high": 0.36, "low": 0.2978, "close": 0.3115, "volume": 140091164.4, "close_time": 1743206399999, "quote_volume": 45656581.63454, "trades": 297193, "taker_buy_base": 67098040.8, "taker_buy_quote": 21950543.35212 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.3115, "high": 0.3168, "low": 0.2394, "close": 0.2495, "volume": 112417650.6, "close_time": 1743292799999, "quote_volume": 30172232.69748, "trades": 177654, "taker_buy_base": 53961734.9, "taker_buy_quote": 14441031.07265 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.2496, "high": 0.2754, "low": 0.2237, "close": 0.2581, "volume": 103551291.4, "close_time": 1743379199999, "quote_volume": 25974559.72495, "trades": 153229, "taker_buy_base": 52676046.6, "taker_buy_quote": 13232086.16488 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.2582, "high": 0.2633, "low": 0.2298, "close": 0.2335, "volume": 69690103.0, "close_time": 1743465599999, "quote_volume": 16661860.92292, "trades": 99256, "taker_buy_base": 33449781.4, "taker_buy_quote": 8008018.52865 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.2335, "high": 0.2401, "low": 0.2127, "close": 0.2128, "volume": 75715969.6, "close_time": 1743551999999, "quote_volume": 17098426.99213, "trades": 94046, "taker_buy_base": 36182330.3, "taker_buy_quote": 8174015.67027 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.2129, "high": 0.2132, "low": 0.183, "close": 0.1835, "volume": 88261564.2, "close_time": 1743638399999, "quote_volume": 17385561.17591, "trades": 103127, "taker_buy_base": 41956942.6, "taker_buy_quote": 8267677.15252 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.1835, "high": 0.2076, "low": 0.183, "close": 0.1927, "volume": 77363847.9, "close_time": 1743724799999, "quote_volume": 15238353.16993, "trades": 87395, "taker_buy_base": 39002900.1, "taker_buy_quote": 7688845.84471 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.1927, "high": 0.198, "low": 0.1852, "close": 0.1884, "volume": 41185034.4, "close_time": 1743811199999, "quote_volume": 7883210.27972, "trades": 49639, "taker_buy_base": 19540214.9, "taker_buy_quote": 3744554.47218 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.1884, "high": 0.228, "low": 0.1671, "close": 0.1713, "volume": 171106955.4, "close_time": 1743897599999, "quote_volume": 32295021.64122, "trades": 188489, "taker_buy_base": 85317683.8, "taker_buy_quote": 16190245.92716 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.1713, "high": 0.1784, "low": 0.1548, "close": 0.1673, "volume": 104524498.0, "close_time": 1743983999999, "quote_volume": 17608231.8828, "trades": 105179, "taker_buy_base": 47564679.7, "taker_buy_quote": 8024198.88452 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.1672, "high": 0.183, "low": 0.16, "close": 0.176, "volume": 134629136.7, "close_time": 1744070399999, "quote_volume": 22822590.04936, "trades": 162345, "taker_buy_base": 64816301.5, "taker_buy_quote": 11013187.15485 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.176, "high": 0.1813, "low": 0.1629, "close": 0.1774, "volume": 61269936.9, "close_time": 1744156799999, "quote_volume": 10564379.43788, "trades": 68860, "taker_buy_base": 29200243.2, "taker_buy_quote": 5039976.32496 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.1773, "high": 0.2117, "low": 0.1742, "close": 0.2011, "volume": 73335595.9, "close_time": 1744243199999, "quote_volume": 13991080.11737, "trades": 99674, "taker_buy_base": 35302922.0, "taker_buy_quote": 6731022.55595 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.2013, "high": 0.2027, "low": 0.1734, "close": 0.1762, "volume": 76108119.0, "close_time": 1744329599999, "quote_volume": 14276012.31228, "trades": 98216, "taker_buy_base": 35276397.2, "taker_buy_quote": 6621855.02707 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.1761, "high": 0.1919, "low": 0.1674, "close": 0.184, "volume": 83495833.3, "close_time": 1744415999999, "quote_volume": 15025001.44811, "trades": 99958, "taker_buy_base": 41802079.2, "taker_buy_quote": 7537230.0166 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.1839, "high": 0.2204, "low": 0.1763, "close": 0.2016, "volume": 69400538.5, "close_time": 1744502399999, "quote_volume": 13581783.83139, "trades": 99904, "taker_buy_base": 34115736.2, "taker_buy_quote": 6678706.52303 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.2017, "high": 0.209, "low": 0.173, "close": 0.1787, "volume": 36387019.3, "close_time": 1744588799999, "quote_volume": 7020417.65003, "trades": 51521, "taker_buy_base": 15805504.0, "taker_buy_quote": 3060640.62828 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.1787, "high": 0.183, "low": 0.1593, "close": 0.1606, "volume": 49843798.3, "close_time": 1744675199999, "quote_volume": 8516462.94053, "trades": 55654, "taker_buy_base": 25138071.6, "taker_buy_quote": 4291555.88051 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.1606, "high": 0.1606, "low": 0.1432, "close": 0.1467, "volume": 76448231.1, "close_time": 1744761599999, "quote_volume": 11446534.69703, "trades": 82929, "taker_buy_base": 37479033.0, "taker_buy_quote": 5612630.41204 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.1468, "high": 0.1564, "low": 0.1439, "close": 0.1439, "volume": 39847639.2, "close_time": 1744847999999, "quote_volume": 5992816.61334, "trades": 40610, "taker_buy_base": 19554635.6, "taker_buy_quote": 2943265.89457 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.1439, "high": 0.1549, "low": 0.142, "close": 0.1486, "volume": 26172196.4, "close_time": 1744934399999, "quote_volume": 3922222.14814, "trades": 30349, "taker_buy_base": 13225510.9, "taker_buy_quote": 1982646.69374 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.1487, "high": 0.154, "low": 0.1423, "close": 0.1429, "volume": 21786746.0, "close_time": 1745020799999, "quote_volume": 3226781.8235, "trades": 23606, "taker_buy_base": 10278198.7, "taker_buy_quote": 1521776.23629 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.1428, "high": 0.1518, "low": 0.1399, "close": 0.1497, "volume": 24418913.9, "close_time": 1745107199999, "quote_volume": 3501224.64916, "trades": 21492, "taker_buy_base": 10879669.2, "taker_buy_quote": 1563056.10356 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.1498, "high": 0.165, "low": 0.1475, "close": 0.1632, "volume": 42506823.8, "close_time": 1745193599999, "quote_volume": 6772336.39852, "trades": 45224, "taker_buy_base": 20487250.1, "taker_buy_quote": 3260956.3274 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.1631, "high": 0.1784, "low": 0.1618, "close": 0.1768, "volume": 29548337.6, "close_time": 1745279999999, "quote_volume": 4988495.96228, "trades": 35382, "taker_buy_base": 14447055.2, "taker_buy_quote": 2439469.37252 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.177, "high": 0.1871, "low": 0.1663, "close": 0.1799, "volume": 35016202.3, "close_time": 1745366399999, "quote_volume": 6145635.24684, "trades": 39987, "taker_buy_base": 17483564.8, "taker_buy_quote": 3068709.39988 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.1799, "high": 0.1934, "low": 0.1762, "close": 0.1777, "volume": 26293697.7, "close_time": 1745452799999, "quote_volume": 4816022.90329, "trades": 32401, "taker_buy_base": 11834730.7, "taker_buy_quote": 2172326.03121 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.1778, "high": 0.1808, "low": 0.1707, "close": 0.1758, "volume": 12313897.5, "close_time": 1745539199999, "quote_volume": 2160960.26225, "trades": 19809, "taker_buy_base": 5180802.9, "taker_buy_quote": 910738.62413 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.1758, "high": 0.182, "low": 0.1687, "close": 0.1725, "volume": 25117659.9, "close_time": 1745625599999, "quote_volume": 4381813.16361, "trades": 48025, "taker_buy_base": 11877540.3, "taker_buy_quote": 2074666.17717 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.1725, "high": 0.1856, "low": 0.1714, "close": 0.1787, "volume": 21096906.5, "close_time": 1745711999999, "quote_volume": 3732718.77452, "trades": 37654, "taker_buy_base": 9857784.6, "taker_buy_quote": 1743402.86204 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.1787, "high": 0.195, "low": 0.1709, "close": 0.1924, "volume": 39098337.9, "close_time": 1745798399999, "quote_volume": 7218282.01826, "trades": 59492, "taker_buy_base": 19026984.3, "taker_buy_quote": 3517521.44572 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.1923, "high": 0.1991, "low": 0.1746, "close": 0.1891, "volume": 44503014.8, "close_time": 1745884799999, "quote_volume": 8274147.86459, "trades": 61891, "taker_buy_base": 20081331.8, "taker_buy_quote": 3743830.13676 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.189, "high": 0.2004, "low": 0.1853, "close": 0.1889, "volume": 23052859.4, "close_time": 1745971199999, "quote_volume": 4400463.97393, "trades": 38380, "taker_buy_base": 11415570.5, "taker_buy_quote": 2183713.66485 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.1888, "high": 0.2165, "low": 0.1837, "close": 0.2102, "volume": 29805599.0, "close_time": 1746057599999, "quote_volume": 5897508.23854, "trades": 56615, "taker_buy_base": 14109094.9, "taker_buy_quote": 2802439.43122 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.2102, "high": 0.2116, "low": 0.1976, "close": 0.2059, "volume": 20979778.4, "close_time": 1746143999999, "quote_volume": 4296583.47014, "trades": 48455, "taker_buy_base": 9538788.4, "taker_buy_quote": 1954206.83964 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.2058, "high": 0.2356, "low": 0.2015, "close": 0.2086, "volume": 38690356.9, "close_time": 1746230399999, "quote_volume": 8406196.97724, "trades": 66191, "taker_buy_base": 17244620.6, "taker_buy_quote": 3747549.68239 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.2089, "high": 0.2316, "low": 0.1938, "close": 0.1978, "volume": 35985897.1, "close_time": 1746316799999, "quote_volume": 7660542.06384, "trades": 62260, "taker_buy_base": 18247383.9, "taker_buy_quote": 3890188.74793 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.1977, "high": 0.2372, "low": 0.1924, "close": 0.2343, "volume": 31990634.5, "close_time": 1746403199999, "quote_volume": 6864573.6895, "trades": 60681, "taker_buy_base": 16340349.9, "taker_buy_quote": 3512343.20635 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.2343, "high": 0.3268, "low": 0.2233, "close": 0.3069, "volume": 220097358.0, "close_time": 1746489599999, "quote_volume": 61562347.666, "trades": 390797, "taker_buy_base": 111034893.4, "taker_buy_quote": 31116267.10024 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.307, "high": 0.34, "low": 0.2185, "close": 0.2272, "volume": 143479513.9, "close_time": 1746575999999, "quote_volume": 38285026.95782, "trades": 321937, "taker_buy_base": 66976540.9, "taker_buy_quote": 17953875.07635 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.2273, "high": 0.2341, "low": 0.2072, "close": 0.2246, "volume": 47709177.1, "close_time": 1746662399999, "quote_volume": 10548444.66959, "trades": 92635, "taker_buy_base": 22919421.3, "taker_buy_quote": 5075344.25131 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.2247, "high": 0.2738, "low": 0.2221, "close": 0.2412, "volume": 70320946.0, "close_time": 1746748799999, "quote_volume": 17148013.67202, "trades": 127586, "taker_buy_base": 33685719.0, "taker_buy_quote": 8219504.67088 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.2411, "high": 0.2607, "low": 0.235, "close": 0.2566, "volume": 38880682.3, "close_time": 1746835199999, "quote_volume": 9533161.94169, "trades": 84679, "taker_buy_base": 18611794.3, "taker_buy_quote": 4566605.54517 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.2565, "high": 0.3118, "low": 0.2495, "close": 0.3008, "volume": 45056075.2, "close_time": 1746921599999, "quote_volume": 12493885.65719, "trades": 100197, "taker_buy_base": 23446897.4, "taker_buy_quote": 6499413.69284 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.3008, "high": 0.4213, "low": 0.2937, "close": 0.3781, "volume": 215645544.7, "close_time": 1747007999999, "quote_volume": 77478114.73416, "trades": 540823, "taker_buy_base": 106366344.7, "taker_buy_quote": 38273329.0454 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.378, "high": 0.383, "low": 0.3553, "close": 0.3726, "volume": 55626477.6, "close_time": 1747094399999, "quote_volume": 20509026.79768, "trades": 210297, "taker_buy_base": 27424249.3, "taker_buy_quote": 10125581.94732 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.3727, "high": 0.4269, "low": 0.3455, "close": 0.3768, "volume": 69200897.4, "close_time": 1747180799999, "quote_volume": 26938605.42163, "trades": 265886, "taker_buy_base": 33490750.5, "taker_buy_quote": 13079991.94737 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.3767, "high": 0.3861, "low": 0.338, "close": 0.3447, "volume": 25494241.6, "close_time": 1747267199999, "quote_volume": 9306270.29241, "trades": 78740, "taker_buy_base": 12023313.5, "taker_buy_quote": 4394207.25879 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.3448, "high": 0.35, "low": 0.3149, "close": 0.3205, "volume": 22554399.4, "close_time": 1747353599999, "quote_volume": 7569282.12786, "trades": 66168, "taker_buy_base": 9936407.4, "taker_buy_quote": 3339384.16245 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.3206, "high": 0.3274, "low": 0.3084, "close": 0.3094, "volume": 12693637.2, "close_time": 1747439999999, "quote_volume": 4055273.59001, "trades": 36052, "taker_buy_base": 5800158.1, "taker_buy_quote": 1856403.88855 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.3095, "high": 0.3118, "low": 0.2807, "close": 0.2922, "volume": 12796788.7, "close_time": 1747526399999, "quote_volume": 3778620.9894, "trades": 42901, "taker_buy_base": 6045496.0, "taker_buy_quote": 1783826.71843 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.2923, "high": 0.3397, "low": 0.2886, "close": 0.3134, "volume": 19414301.4, "close_time": 1747612799999, "quote_volume": 6017930.80823, "trades": 76328, "taker_buy_base": 9498363.5, "taker_buy_quote": 2942681.906 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.3137, "high": 0.3142, "low": 0.2822, "close": 0.3011, "volume": 11046164.9, "close_time": 1747699199999, "quote_volume": 3273651.65255, "trades": 40245, "taker_buy_base": 5271313.0, "taker_buy_quote": 1562282.46698 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.3011, "high": 0.308, "low": 0.2817, "close": 0.2864, "volume": 15140351.4, "close_time": 1747785599999, "quote_volume": 4424501.10693, "trades": 44519, "taker_buy_base": 7354005.1, "taker_buy_quote": 2147947.08039 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.2865, "high": 0.3013, "low": 0.2731, "close": 0.2769, "volume": 16078496.1, "close_time": 1747871999999, "quote_volume": 4588594.91974, "trades": 51119, "taker_buy_base": 7677046.6, "taker_buy_quote": 2192963.34572 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.2769, "high": 0.3097, "low": 0.2765, "close": 0.3068, "volume": 14588923.7, "close_time": 1747958399999, "quote_volume": 4364851.60079, "trades": 48592, "taker_buy_base": 7566185.2, "taker_buy_quote": 2259953.26929 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.3066, "high": 0.326, "low": 0.2635, "close": 0.2677, "volume": 17945937.4, "close_time": 1748044799999, "quote_volume": 5240319.58563, "trades": 52772, "taker_buy_base": 7623783.5, "taker_buy_quote": 2246947.83465 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.2676, "high": 0.2727, "low": 0.2595, "close": 0.2632, "volume": 6480462.1, "close_time": 1748131199999, "quote_volume": 1720857.12362, "trades": 18065, "taker_buy_base": 2849029.7, "taker_buy_quote": 756847.1781 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.2631, "high": 0.2766, "low": 0.252, "close": 0.2735, "volume": 6231411.2, "close_time": 1748217599999, "quote_volume": 1623919.10526, "trades": 11298, "taker_buy_base": 3110927.5, "taker_buy_quote": 810586.31364 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.2736, "high": 0.2736, "low": 0.2599, "close": 0.262, "volume": 5766619.8, "close_time": 1748303999999, "quote_volume": 1540152.02471, "trades": 15632, "taker_buy_base": 2597165.0, "taker_buy_quote": 694169.79933 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.2619, "high": 0.2677, "low": 0.2467, "close": 0.2597, "volume": 12531349.2, "close_time": 1748390399999, "quote_volume": 3208269.05203, "trades": 15658, "taker_buy_base": 6311477.2, "taker_buy_quote": 1617641.96523 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.2597, "high": 0.2652, "low": 0.249, "close": 0.2554, "volume": 7184664.9, "close_time": 1748476799999, "quote_volume": 1851358.82971, "trades": 12623, "taker_buy_base": 2912595.2, "taker_buy_quote": 752232.58742 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.2555, "high": 0.2956, "low": 0.246, "close": 0.276, "volume": 34287611.8, "close_time": 1748563199999, "quote_volume": 9346576.43165, "trades": 118159, "taker_buy_base": 17601265.7, "taker_buy_quote": 4795772.23611 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.2758, "high": 0.3059, "low": 0.2135, "close": 0.2143, "volume": 77273017.3, "close_time": 1748649599999, "quote_volume": 20404877.56336, "trades": 154102, "taker_buy_base": 37034559.1, "taker_buy_quote": 9802674.70995 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.2143, "high": 0.243, "low": 0.2106, "close": 0.2264, "volume": 25122356.8, "close_time": 1748735999999, "quote_volume": 5666030.69538, "trades": 67728, "taker_buy_base": 11686221.9, "taker_buy_quote": 2640739.21658 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.2265, "high": 0.2493, "low": 0.2203, "close": 0.2474, "volume": 21396568.1, "close_time": 1748822399999, "quote_volume": 5023321.26084, "trades": 48236, "taker_buy_base": 9414513.4, "taker_buy_quote": 2211429.75471 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.2475, "high": 0.2576, "low": 0.2357, "close": 0.2459, "volume": 26226532.4, "close_time": 1748908799999, "quote_volume": 6468180.61403, "trades": 52200, "taker_buy_base": 11584394.4, "taker_buy_quote": 2855509.84982 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.2459, "high": 0.2537, "low": 0.2426, "close": 0.2496, "volume": 8989026.9, "close_time": 1748995199999, "quote_volume": 2236082.04217, "trades": 20020, "taker_buy_base": 4577121.9, "taker_buy_quote": 1138911.6287 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.2497, "high": 0.2544, "low": 0.2243, "close": 0.2246, "volume": 9676506.7, "close_time": 1749081599999, "quote_volume": 2323602.08696, "trades": 15621, "taker_buy_base": 4336230.5, "taker_buy_quote": 1042678.29518 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.2249, "high": 0.2397, "low": 0.2204, "close": 0.2218, "volume": 12069864.2, "close_time": 1749167999999, "quote_volume": 2778515.21394, "trades": 21392, "taker_buy_base": 5674177.9, "taker_buy_quote": 1306247.84904 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.2221, "high": 0.2264, "low": 0.2115, "close": 0.2184, "volume": 8977552.1, "close_time": 1749254399999, "quote_volume": 1961896.92312, "trades": 13206, "taker_buy_base": 4382533.0, "taker_buy_quote": 957857.8826 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.2184, "high": 0.2406, "low": 0.2175, "close": 0.2355, "volume": 8063193.9, "close_time": 1749340799999, "quote_volume": 1878568.34551, "trades": 9998, "taker_buy_base": 3884573.4, "taker_buy_quote": 904578.9042 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.2357, "high": 0.2477, "low": 0.2297, "close": 0.2384, "volume": 8823767.0, "close_time": 1749427199999, "quote_volume": 2119649.10871, "trades": 12668, "taker_buy_base": 4220653.1, "taker_buy_quote": 1012840.90111 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.2384, "high": 0.2513, "low": 0.2304, "close": 0.2497, "volume": 6603919.1, "close_time": 1749513599999, "quote_volume": 1582094.58282, "trades": 8356, "taker_buy_base": 3203110.2, "taker_buy_quote": 767561.37036 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.2495, "high": 0.2681, "low": 0.243, "close": 0.2643, "volume": 12037653.8, "close_time": 1749599999999, "quote_volume": 3101110.58383, "trades": 16406, "taker_buy_base": 5422403.1, "taker_buy_quote": 1397809.79737 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.2643, "high": 0.268, "low": 0.2496, "close": 0.2539, "volume": 7269923.1, "close_time": 1749686399999, "quote_volume": 1878291.51086, "trades": 10655, "taker_buy_base": 3153078.9, "taker_buy_quote": 815180.41547 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.254, "high": 0.254, "low": 0.2238, "close": 0.2259, "volume": 9371932.2, "close_time": 1749772799999, "quote_volume": 2232349.40934, "trades": 15691, "taker_buy_base": 4013321.3, "taker_buy_quote": 955121.20222 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.2262, "high": 0.233, "low": 0.2146, "close": 0.2286, "volume": 13935700.4, "close_time": 1749859199999, "quote_volume": 3088308.93634, "trades": 29009, "taker_buy_base": 6069541.8, "taker_buy_quote": 1345167.90094 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.228, "high": 0.2489, "low": 0.226, "close": 0.2366, "volume": 12974808.2, "close_time": 1749945599999, "quote_volume": 3093475.49111, "trades": 22155, "taker_buy_base": 5799707.0, "taker_buy_quote": 1383660.74714 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.2366, "high": 0.246, "low": 0.2331, "close": 0.2416, "volume": 4088328.0, "close_time": 1750031999999, "quote_volume": 976450.15796, "trades": 6917, "taker_buy_base": 1986315.3, "taker_buy_quote": 474817.13238 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.2417, "high": 0.2612, "low": 0.2338, "close": 0.2347, "volume": 12948912.8, "close_time": 1750118399999, "quote_volume": 3228189.74182, "trades": 15927, "taker_buy_base": 6530469.4, "taker_buy_quote": 1629288.4453 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.2349, "high": 0.2404, "low": 0.2176, "close": 0.2361, "volume": 15026748.0, "close_time": 1750204799999, "quote_volume": 3435386.93281, "trades": 25377, "taker_buy_base": 6723570.8, "taker_buy_quote": 1536899.50567 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.2359, "high": 0.2419, "low": 0.2175, "close": 0.2325, "volume": 14107865.2, "close_time": 1750291199999, "quote_volume": 3266000.54959, "trades": 26878, "taker_buy_base": 6585346.4, "taker_buy_quote": 1525824.65455 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.2325, "high": 0.2397, "low": 0.223, "close": 0.2234, "volume": 8223467.4, "close_time": 1750377599999, "quote_volume": 1901704.14462, "trades": 18471, "taker_buy_base": 4048046.7, "taker_buy_quote": 937433.84885 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.2233, "high": 0.2321, "low": 0.2083, "close": 0.2098, "volume": 8971136.3, "close_time": 1750463999999, "quote_volume": 1987733.6763, "trades": 13309, "taker_buy_base": 4347708.9, "taker_buy_quote": 963400.05461 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.2096, "high": 0.216, "low": 0.1869, "close": 0.1938, "volume": 10376800.3, "close_time": 1750550399999, "quote_volume": 2063819.32616, "trades": 14786, "taker_buy_base": 4600774.9, "taker_buy_quote": 913986.83945 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.1937, "high": 0.1995, "low": 0.1856, "close": 0.1979, "volume": 14449457.7, "close_time": 1750636799999, "quote_volume": 2794444.07662, "trades": 25950, "taker_buy_base": 6467951.2, "taker_buy_quote": 1251410.23621 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.198, "high": 0.2136, "low": 0.1954, "close": 0.2111, "volume": 8019134.6, "close_time": 1750723199999, "quote_volume": 1627566.21597, "trades": 12200, "taker_buy_base": 3673973.0, "taker_buy_quote": 745498.20362 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.2114, "high": 0.2178, "low": 0.2057, "close": 0.2086, "volume": 6238108.3, "close_time": 1750809599999, "quote_volume": 1322653.21935, "trades": 15880, "taker_buy_base": 3077039.2, "taker_buy_quote": 652318.17299 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.2085, "high": 0.2091, "low": 0.1972, "close": 0.1978, "volume": 9455624.7, "close_time": 1750895999999, "quote_volume": 1935848.47629, "trades": 19456, "taker_buy_base": 4412072.3, "taker_buy_quote": 903821.79134 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.1977, "high": 0.2034, "low": 0.1891, "close": 0.1907, "volume": 8929689.2, "close_time": 1750982399999, "quote_volume": 1745332.06269, "trades": 18910, "taker_buy_base": 4432288.8, "taker_buy_quote": 866168.80036 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.1907, "high": 0.1943, "low": 0.1867, "close": 0.1922, "volume": 7746933.8, "close_time": 1751068799999, "quote_volume": 1471453.59224, "trades": 11690, "taker_buy_base": 3804606.0, "taker_buy_quote": 722802.01198 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.1921, "high": 0.1958, "low": 0.1882, "close": 0.1934, "volume": 3288056.6, "close_time": 1751155199999, "quote_volume": 629254.67888, "trades": 4142, "taker_buy_base": 1515965.1, "taker_buy_quote": 290223.44074 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.1935, "high": 0.2316, "low": 0.192, "close": 0.2203, "volume": 31206684.4, "close_time": 1751241599999, "quote_volume": 6730725.09277, "trades": 32023, "taker_buy_base": 16007328.1, "taker_buy_quote": 3437807.77426 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.2203, "high": 0.2239, "low": 0.207, "close": 0.2104, "volume": 18633398.0, "close_time": 1751327999999, "quote_volume": 3984791.25, "trades": 30206, "taker_buy_base": 9359338.4, "taker_buy_quote": 2002726.11226 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.2105, "high": 0.212, "low": 0.195, "close": 0.2046, "volume": 10265365.0, "close_time": 1751414399999, "quote_volume": 2084583.41681, "trades": 24604, "taker_buy_base": 4356827.6, "taker_buy_quote": 885208.73413 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2046, "high": 0.2173, "low": 0.203, "close": 0.2096, "volume": 8294485.7, "close_time": 1751500799999, "quote_volume": 1738527.16009, "trades": 25610, "taker_buy_base": 3431821.3, "taker_buy_quote": 719904.76586 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.21, "high": 0.2108, "low": 0.1799, "close": 0.184, "volume": 18055911.0, "close_time": 1751587199999, "quote_volume": 3490081.44289, "trades": 28097, "taker_buy_base": 10145219.8, "taker_buy_quote": 1953519.17715 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.1839, "high": 0.1852, "low": 0.1671, "close": 0.1725, "volume": 30442226.3, "close_time": 1751673599999, "quote_volume": 5352065.7096, "trades": 38533, "taker_buy_base": 13140939.1, "taker_buy_quote": 2315248.70363 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.1724, "high": 0.1772, "low": 0.1688, "close": 0.1698, "volume": 12206787.0, "close_time": 1751759999999, "quote_volume": 2125721.62073, "trades": 14279, "taker_buy_base": 4554748.9, "taker_buy_quote": 793867.52466 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.1698, "high": 0.1754, "low": 0.1675, "close": 0.1721, "volume": 6859994.3, "close_time": 1751846399999, "quote_volume": 1172979.85125, "trades": 7402, "taker_buy_base": 3067573.6, "taker_buy_quote": 524687.08739 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.1723, "high": 0.1731, "low": 0.1629, "close": 0.1649, "volume": 6931343.5, "close_time": 1751932799999, "quote_volume": 1166454.95342, "trades": 7891, "taker_buy_base": 3472301.0, "taker_buy_quote": 585306.1806 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.165, "high": 0.175, "low": 0.1624, "close": 0.1727, "volume": 11164415.4, "close_time": 1752019199999, "quote_volume": 1889287.89844, "trades": 12101, "taker_buy_base": 6493573.4, "taker_buy_quote": 1100533.31548 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.1729, "high": 0.1738, "low": 0.1665, "close": 0.1706, "volume": 14382734.5, "close_time": 1752105599999, "quote_volume": 2437863.63246, "trades": 11026, "taker_buy_base": 7225191.1, "taker_buy_quote": 1223661.35795 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.1706, "high": 0.1841, "low": 0.1681, "close": 0.1824, "volume": 23644865.2, "close_time": 1752191999999, "quote_volume": 4185299.1688, "trades": 23324, "taker_buy_base": 12740459.4, "taker_buy_quote": 2254626.84937 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.1824, "high": 0.2239, "low": 0.179, "close": 0.1931, "volume": 85149299.0, "close_time": 1752278399999, "quote_volume": 17386990.06553, "trades": 71369, "taker_buy_base": 42512552.7, "taker_buy_quote": 8675126.76039 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.1931, "high": 0.1947, "low": 0.1686, "close": 0.1738, "volume": 30432210.1, "close_time": 1752364799999, "quote_volume": 5498164.283, "trades": 25463, "taker_buy_base": 12399124.3, "taker_buy_quote": 2238431.08441 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.1739, "high": 0.1849, "low": 0.1717, "close": 0.1818, "volume": 12706962.8, "close_time": 1752451199999, "quote_volume": 2283678.90056, "trades": 11443, "taker_buy_base": 5932793.2, "taker_buy_quote": 1065887.90963 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.1819, "high": 0.1931, "low": 0.177, "close": 0.1791, "volume": 15749535.4, "close_time": 1752537599999, "quote_volume": 2917999.61124, "trades": 15860, "taker_buy_base": 7528895.4, "taker_buy_quote": 1398590.89212 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.179, "high": 0.1897, "low": 0.1713, "close": 0.1894, "volume": 9993247.6, "close_time": 1752623999999, "quote_volume": 1803881.62157, "trades": 11706, "taker_buy_base": 4891773.6, "taker_buy_quote": 884639.79719 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.1894, "high": 0.1959, "low": 0.1852, "close": 0.1891, "volume": 8782940.3, "close_time": 1752710399999, "quote_volume": 1673453.01497, "trades": 12341, "taker_buy_base": 4183862.2, "taker_buy_quote": 798410.34559 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.1893, "high": 0.193, "low": 0.1803, "close": 0.1845, "volume": 9060975.2, "close_time": 1752796799999, "quote_volume": 1694998.80755, "trades": 13594, "taker_buy_base": 4340601.9, "taker_buy_quote": 812142.64399 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.1843, "high": 0.1974, "low": 0.1717, "close": 0.1773, "volume": 19459293.4, "close_time": 1752883199999, "quote_volume": 3609391.49606, "trades": 25633, "taker_buy_base": 10430743.9, "taker_buy_quote": 1934379.2654 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.1772, "high": 0.1825, "low": 0.1732, "close": 0.1811, "volume": 8077196.6, "close_time": 1752969599999, "quote_volume": 1450069.52787, "trades": 10652, "taker_buy_base": 3683256.0, "taker_buy_quote": 661307.24899 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.181, "high": 0.194, "low": 0.1796, "close": 0.1863, "volume": 13321420.7, "close_time": 1753055999999, "quote_volume": 2476947.46551, "trades": 14869, "taker_buy_base": 6541177.1, "taker_buy_quote": 1218390.98436 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.1864, "high": 0.217, "low": 0.1839, "close": 0.2072, "volume": 23245658.4, "close_time": 1753142399999, "quote_volume": 4635770.23303, "trades": 29451, "taker_buy_base": 11343018.7, "taker_buy_quote": 2268491.53692 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.2068, "high": 0.2068, "low": 0.1925, "close": 0.1996, "volume": 22467465.7, "close_time": 1753228799999, "quote_volume": 4476074.57366, "trades": 29191, "taker_buy_base": 10359867.3, "taker_buy_quote": 2066437.01966 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.1997, "high": 0.217, "low": 0.1957, "close": 0.2023, "volume": 37655437.9, "close_time": 1753315199999, "quote_volume": 7767944.66386, "trades": 63532, "taker_buy_base": 20009949.2, "taker_buy_quote": 4132694.32464 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.2024, "high": 0.286, "low": 0.1843, "close": 0.2328, "volume": 179694348.5, "close_time": 1753401599999, "quote_volume": 42702158.40507, "trades": 284612, "taker_buy_base": 87626289.5, "taker_buy_quote": 20841041.82434 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.2326, "high": 0.2407, "low": 0.2075, "close": 0.2369, "volume": 51601775.1, "close_time": 1753487999999, "quote_volume": 11456872.13272, "trades": 109108, "taker_buy_base": 24793153.8, "taker_buy_quote": 5507385.74731 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.237, "high": 0.2447, "low": 0.2244, "close": 0.2282, "volume": 16658383.0, "close_time": 1753574399999, "quote_volume": 3884565.30968, "trades": 27325, "taker_buy_base": 8216656.1, "taker_buy_quote": 1918187.27934 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.2283, "high": 0.23, "low": 0.2162, "close": 0.2215, "volume": 11779444.5, "close_time": 1753660799999, "quote_volume": 2604634.78097, "trades": 17691, "taker_buy_base": 5139131.1, "taker_buy_quote": 1136698.31406 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.2213, "high": 0.2252, "low": 0.2, "close": 0.2008, "volume": 12711547.9, "close_time": 1753747199999, "quote_volume": 2746117.18612, "trades": 33027, "taker_buy_base": 5375226.4, "taker_buy_quote": 1166097.61973 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.2011, "high": 0.2076, "low": 0.1923, "close": 0.1952, "volume": 14250567.4, "close_time": 1753833599999, "quote_volume": 2840430.78337, "trades": 33435, "taker_buy_base": 6981317.0, "taker_buy_quote": 1394166.30016 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.1951, "high": 0.1976, "low": 0.1808, "close": 0.1882, "volume": 9444196.0, "close_time": 1753919999999, "quote_volume": 1793138.03787, "trades": 12744, "taker_buy_base": 4036897.5, "taker_buy_quote": 766117.65638 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.1883, "high": 0.1945, "low": 0.1755, "close": 0.1764, "volume": 9140964.2, "close_time": 1754006399999, "quote_volume": 1702468.70977, "trades": 12481, "taker_buy_base": 3946568.9, "taker_buy_quote": 737425.9942 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.1764, "high": 0.1803, "low": 0.1663, "close": 0.1718, "volume": 12416021.4, "close_time": 1754092799999, "quote_volume": 2156143.11582, "trades": 16062, "taker_buy_base": 6275367.7, "taker_buy_quote": 1090570.4308 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.1717, "high": 0.1738, "low": 0.1654, "close": 0.1707, "volume": 8833689.1, "close_time": 1754179199999, "quote_volume": 1492556.44223, "trades": 15007, "taker_buy_base": 4164300.9, "taker_buy_quote": 703863.5869 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1706, "high": 0.1759, "low": 0.1686, "close": 0.172, "volume": 5339307.3, "close_time": 1754265599999, "quote_volume": 921957.92343, "trades": 9312, "taker_buy_base": 2424129.1, "taker_buy_quote": 418836.63708 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.1718, "high": 0.2185, "low": 0.1707, "close": 0.2097, "volume": 47090207.8, "close_time": 1754351999999, "quote_volume": 9292423.76081, "trades": 59102, "taker_buy_base": 23840203.0, "taker_buy_quote": 4706805.26377 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.2098, "high": 0.217, "low": 0.1825, "close": 0.1856, "volume": 37676927.9, "close_time": 1754438399999, "quote_volume": 7547646.43202, "trades": 66358, "taker_buy_base": 18509435.5, "taker_buy_quote": 3709903.03428 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.1849, "high": 0.1956, "low": 0.1801, "close": 0.1862, "volume": 12445128.2, "close_time": 1754524799999, "quote_volume": 2334538.36986, "trades": 17332, "taker_buy_base": 5784002.8, "taker_buy_quote": 1086235.96803 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.1863, "high": 0.1972, "low": 0.185, "close": 0.1948, "volume": 11773699.1, "close_time": 1754611199999, "quote_volume": 2245650.81285, "trades": 15781, "taker_buy_base": 6142280.5, "taker_buy_quote": 1172835.46753 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.1949, "high": 0.198, "low": 0.1881, "close": 0.1972, "volume": 9924753.8, "close_time": 1754697599999, "quote_volume": 1915764.98323, "trades": 11259, "taker_buy_base": 4630143.5, "taker_buy_quote": 894156.09087 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.1972, "high": 0.2084, "low": 0.1943, "close": 0.1998, "volume": 10892006.3, "close_time": 1754783999999, "quote_volume": 2195424.12931, "trades": 13868, "taker_buy_base": 5483066.9, "taker_buy_quote": 1106998.68411 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.1997, "high": 0.2064, "low": 0.1883, "close": 0.1916, "volume": 15493121.7, "close_time": 1754870399999, "quote_volume": 3051370.4049, "trades": 23146, "taker_buy_base": 8309182.7, "taker_buy_quote": 1636981.1147 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.1916, "high": 0.1996, "low": 0.1806, "close": 0.1829, "volume": 13566718.6, "close_time": 1754956799999, "quote_volume": 2578670.94583, "trades": 17759, "taker_buy_base": 6118807.2, "taker_buy_quote": 1162564.39819 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1828, "high": 0.2032, "low": 0.1809, "close": 0.1944, "volume": 16227895.2, "close_time": 1755043199999, "quote_volume": 3115570.41319, "trades": 19668, "taker_buy_base": 8169503.7, "taker_buy_quote": 1567625.98139 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1945, "high": 0.2081, "low": 0.1929, "close": 0.2052, "volume": 15498209.7, "close_time": 1755129599999, "quote_volume": 3126944.5921, "trades": 25319, "taker_buy_base": 7821811.9, "taker_buy_quote": 1579893.61984 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.2053, "high": 0.2058, "low": 0.1778, "close": 0.1823, "volume": 15843114.0, "close_time": 1755215999999, "quote_volume": 3038884.87648, "trades": 26588, "taker_buy_base": 7870900.8, "taker_buy_quote": 1515091.8859 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1823, "high": 0.189, "low": 0.1774, "close": 0.1831, "volume": 8441967.6, "close_time": 1755302399999, "quote_volume": 1551712.93939, "trades": 20786, "taker_buy_base": 3939158.2, "taker_buy_quote": 723412.84656 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.183, "high": 0.1877, "low": 0.1825, "close": 0.1868, "volume": 4494840.2, "close_time": 1755388799999, "quote_volume": 830877.57855, "trades": 8652, "taker_buy_base": 2297536.8, "taker_buy_quote": 424853.63892 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.1868, "high": 0.1913, "low": 0.1845, "close": 0.1855, "volume": 2824782.8, "close_time": 1755475199999, "quote_volume": 530145.53027, "trades": 8972, "taker_buy_base": 1328840.8, "taker_buy_quote": 249373.37454 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1855, "high": 0.1859, "low": 0.1764, "close": 0.1797, "volume": 6927654.7, "close_time": 1755561599999, "quote_volume": 1250837.23637, "trades": 11844, "taker_buy_base": 3531636.6, "taker_buy_quote": 637590.72627 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.1797, "high": 0.1824, "low": 0.1705, "close": 0.1709, "volume": 8261543.3, "close_time": 1755647999999, "quote_volume": 1454406.68236, "trades": 17527, "taker_buy_base": 4062418.5, "taker_buy_quote": 715434.40185 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1709, "high": 0.1791, "low": 0.1691, "close": 0.1782, "volume": 8911631.2, "close_time": 1755734399999, "quote_volume": 1551531.12185, "trades": 15918, "taker_buy_base": 4723413.8, "taker_buy_quote": 823449.03438 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.1782, "high": 0.1803, "low": 0.1706, "close": 0.172, "volume": 6694695.7, "close_time": 1755820799999, "quote_volume": 1167301.76999, "trades": 10310, "taker_buy_base": 3234292.6, "taker_buy_quote": 563456.64502 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.172, "high": 0.1853, "low": 0.1645, "close": 0.1846, "volume": 10637324.7, "close_time": 1755907199999, "quote_volume": 1862369.05198, "trades": 17688, "taker_buy_base": 5404146.7, "taker_buy_quote": 949068.73408 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1847, "high": 0.1855, "low": 0.178, "close": 0.1799, "volume": 4794788.5, "close_time": 1755993599999, "quote_volume": 865856.0819, "trades": 6837, "taker_buy_base": 2435748.7, "taker_buy_quote": 439798.37745 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.18, "high": 0.1808, "low": 0.1705, "close": 0.1724, "volume": 7122254.6, "close_time": 1756079999999, "quote_volume": 1243697.22729, "trades": 14144, "taker_buy_base": 3486552.6, "taker_buy_quote": 608634.85836 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.1724, "high": 0.175, "low": 0.1508, "close": 0.1542, "volume": 15603753.4, "close_time": 1756166399999, "quote_volume": 2550911.06737, "trades": 18530, "taker_buy_base": 7587903.9, "taker_buy_quote": 1241365.75214 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1542, "high": 0.1998, "low": 0.1524, "close": 0.1812, "volume": 75315828.4, "close_time": 1756252799999, "quote_volume": 13408715.19083, "trades": 110652, "taker_buy_base": 37318973.2, "taker_buy_quote": 6651506.0733 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.1812, "high": 0.1909, "low": 0.1714, "close": 0.18, "volume": 37285536.2, "close_time": 1756339199999, "quote_volume": 6821654.53091, "trades": 48251, "taker_buy_base": 17881200.6, "taker_buy_quote": 3274269.15702 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.1801, "high": 0.1988, "low": 0.1787, "close": 0.1932, "volume": 26106178.9, "close_time": 1756425599999, "quote_volume": 4955486.55928, "trades": 40348, "taker_buy_base": 12892734.7, "taker_buy_quote": 2450096.55671 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.1932, "high": 0.1953, "low": 0.1817, "close": 0.1849, "volume": 17276591.1, "close_time": 1756511999999, "quote_volume": 3255847.17518, "trades": 34545, "taker_buy_base": 7913895.6, "taker_buy_quote": 1491140.15076 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.1848, "high": 0.1934, "low": 0.1813, "close": 0.1834, "volume": 9601586.3, "close_time": 1756598399999, "quote_volume": 1808479.88245, "trades": 21823, "taker_buy_base": 4578710.9, "taker_buy_quote": 863826.68451 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.1835, "high": 0.191, "low": 0.1756, "close": 0.1875, "volume": 11174495.5, "close_time": 1756684799999, "quote_volume": 2055892.27847, "trades": 28869, "taker_buy_base": 5429526.4, "taker_buy_quote": 998964.11598 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.1873, "high": 0.1946, "low": 0.1723, "close": 0.1824, "volume": 27751434.1, "close_time": 1756771199999, "quote_volume": 5078911.84317, "trades": 34953, "taker_buy_base": 13830275.6, "taker_buy_quote": 2532268.16589 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.1824, "high": 0.1902, "low": 0.1798, "close": 0.188, "volume": 13617220.5, "close_time": 1756857599999, "quote_volume": 2531824.34515, "trades": 17304, "taker_buy_base": 6336159.7, "taker_buy_quote": 1178355.18814 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.188, "high": 0.1918, "low": 0.1804, "close": 0.1822, "volume": 10213409.9, "close_time": 1756943999999, "quote_volume": 1885974.88702, "trades": 11938, "taker_buy_base": 4556863.1, "taker_buy_quote": 842769.87449 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.1822, "high": 0.2, "low": 0.1757, "close": 0.1982, "volume": 28660387.5, "close_time": 1757030399999, "quote_volume": 5434241.24052, "trades": 41856, "taker_buy_base": 14100306.8, "taker_buy_quote": 2673470.56766 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.1981, "high": 0.2223, "low": 0.1925, "close": 0.1939, "volume": 62747338.1, "close_time": 1757116799999, "quote_volume": 12891113.26174, "trades": 110098, "taker_buy_base": 30278466.8, "taker_buy_quote": 6228200.66666 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.1938, "high": 0.196, "low": 0.1882, "close": 0.19, "volume": 9187341.7, "close_time": 1757203199999, "quote_volume": 1762340.51203, "trades": 16527, "taker_buy_base": 4716964.6, "taker_buy_quote": 905755.66259 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.19, "high": 0.204, "low": 0.1897, "close": 0.1967, "volume": 20676625.9, "close_time": 1757289599999, "quote_volume": 4079196.11344, "trades": 28004, "taker_buy_base": 10328629.5, "taker_buy_quote": 2035447.76279 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1967, "high": 0.1999, "low": 0.1875, "close": 0.192, "volume": 12202513.9, "close_time": 1757375999999, "quote_volume": 2358384.49031, "trades": 16170, "taker_buy_base": 5380273.4, "taker_buy_quote": 1039346.51005 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.1917, "high": 0.1955, "low": 0.1818, "close": 0.1828, "volume": 14596839.4, "close_time": 1757462399999, "quote_volume": 2761268.87345, "trades": 17241, "taker_buy_base": 6528456.0, "taker_buy_quote": 1237491.84806 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.1828, "high": 0.1868, "low": 0.1794, "close": 0.1818, "volume": 9291746.7, "close_time": 1757548799999, "quote_volume": 1700882.46271, "trades": 10692, "taker_buy_base": 4549432.2, "taker_buy_quote": 833743.33942 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.1818, "high": 0.1869, "low": 0.1786, "close": 0.1809, "volume": 12390287.5, "close_time": 1757635199999, "quote_volume": 2255320.7856, "trades": 17626, "taker_buy_base": 5962524.6, "taker_buy_quote": 1087232.62895 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.1808, "high": 0.1937, "low": 0.1789, "close": 0.1848, "volume": 21721199.0, "close_time": 1757721599999, "quote_volume": 4008636.80216, "trades": 23833, "taker_buy_base": 11231614.8, "taker_buy_quote": 2071444.15011 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.1849, "high": 0.1937, "low": 0.1824, "close": 0.1896, "volume": 15459885.6, "close_time": 1757807999999, "quote_volume": 2891682.77728, "trades": 16135, "taker_buy_base": 8275420.6, "taker_buy_quote": 1548122.02468 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.1895, "high": 0.1897, "low": 0.1785, "close": 0.1816, "volume": 9431908.2, "close_time": 1757894399999, "quote_volume": 1724028.45172, "trades": 12161, "taker_buy_base": 4171106.1, "taker_buy_quote": 761752.30251 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.1815, "high": 0.1888, "low": 0.1692, "close": 0.1737, "volume": 14823495.4, "close_time": 1757980799999, "quote_volume": 2627849.40848, "trades": 19731, "taker_buy_base": 6928021.7, "taker_buy_quote": 1227916.66428 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.1738, "high": 0.1813, "low": 0.1705, "close": 0.1801, "volume": 9478368.5, "close_time": 1758067199999, "quote_volume": 1688396.62376, "trades": 13936, "taker_buy_base": 4471837.5, "taker_buy_quote": 796941.06404 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.1801, "high": 0.1812, "low": 0.1723, "close": 0.1796, "volume": 8388096.9, "close_time": 1758153599999, "quote_volume": 1484412.02343, "trades": 8591, "taker_buy_base": 4273038.1, "taker_buy_quote": 757671.6782 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.1796, "high": 0.1854, "low": 0.1783, "close": 0.182, "volume": 11338861.9, "close_time": 1758239999999, "quote_volume": 2068982.38856, "trades": 12927, "taker_buy_base": 5991018.1, "taker_buy_quote": 1093953.12012 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1821, "high": 0.1835, "low": 0.1739, "close": 0.1749, "volume": 7296908.7, "close_time": 1758326399999, "quote_volume": 1304863.50572, "trades": 9520, "taker_buy_base": 3453794.9, "taker_buy_quote": 618350.64564 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1749, "high": 0.183, "low": 0.1738, "close": 0.1793, "volume": 7643945.4, "close_time": 1758412799999, "quote_volume": 1368170.92578, "trades": 11801, "taker_buy_base": 3811699.6, "taker_buy_quote": 682423.4049 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1793, "high": 0.1905, "low": 0.1762, "close": 0.1774, "volume": 20858857.8, "close_time": 1758499199999, "quote_volume": 3814603.34472, "trades": 31190, "taker_buy_base": 10022535.4, "taker_buy_quote": 1832616.08141 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1772, "high": 0.1779, "low": 0.1484, "close": 0.1572, "volume": 16604377.4, "close_time": 1758585599999, "quote_volume": 2688268.55353, "trades": 28538, "taker_buy_base": 6906568.6, "taker_buy_quote": 1112095.8676 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.1572, "high": 0.1583, "low": 0.1433, "close": 0.1454, "volume": 18395632.2, "close_time": 1758671999999, "quote_volume": 2758965.87921, "trades": 27188, "taker_buy_base": 9223072.0, "taker_buy_quote": 1386643.91487 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.1454, "high": 0.1532, "low": 0.138, "close": 0.1483, "volume": 17427384.6, "close_time": 1758758399999, "quote_volume": 2543315.99016, "trades": 26938, "taker_buy_base": 8276321.8, "taker_buy_quote": 1208935.31013 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1481, "high": 0.166, "low": 0.133, "close": 0.1346, "volume": 53628595.3, "close_time": 1758844799999, "quote_volume": 7892453.85583, "trades": 75864, "taker_buy_base": 26515484.1, "taker_buy_quote": 3904972.16013 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.1346, "high": 0.14, "low": 0.133, "close": 0.1391, "volume": 10226992.6, "close_time": 1758931199999, "quote_volume": 1399670.80622, "trades": 10343, "taker_buy_base": 5336986.7, "taker_buy_quote": 730458.48979 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.1392, "high": 0.1393, "low": 0.1279, "close": 0.1317, "volume": 10304964.8, "close_time": 1759017599999, "quote_volume": 1369791.31219, "trades": 9709, "taker_buy_base": 5054267.6, "taker_buy_quote": 672199.2825 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1318, "high": 0.136, "low": 0.1272, "close": 0.1354, "volume": 8644797.7, "close_time": 1759103999999, "quote_volume": 1137271.24544, "trades": 7846, "taker_buy_base": 4205374.3, "taker_buy_quote": 553377.05741 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1354, "high": 0.1355, "low": 0.1221, "close": 0.1246, "volume": 13616037.6, "close_time": 1759190399999, "quote_volume": 1752013.47192, "trades": 8349, "taker_buy_base": 6641465.0, "taker_buy_quote": 855163.10267 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.1247, "high": 0.1256, "low": 0.1136, "close": 0.1206, "volume": 11985058.3, "close_time": 1759276799999, "quote_volume": 1430839.60996, "trades": 9755, "taker_buy_base": 5508691.4, "taker_buy_quote": 658527.89261 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1208, "high": 0.1309, "low": 0.1167, "close": 0.1273, "volume": 15608169.4, "close_time": 1759363199999, "quote_volume": 1945528.57677, "trades": 10456, "taker_buy_base": 7769647.3, "taker_buy_quote": 969141.84069 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1275, "high": 0.1406, "low": 0.1273, "close": 0.1393, "volume": 19420062.0, "close_time": 1759449599999, "quote_volume": 2579437.99389, "trades": 13550, "taker_buy_base": 10241798.3, "taker_buy_quote": 1360522.0622 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1392, "high": 0.1548, "low": 0.1328, "close": 0.1447, "volume": 24057676.9, "close_time": 1759535999999, "quote_volume": 3432583.67574, "trades": 26720, "taker_buy_base": 12029216.8, "taker_buy_quote": 1719361.74585 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1446, "high": 0.1447, "low": 0.1347, "close": 0.1384, "volume": 7627499.9, "close_time": 1759622399999, "quote_volume": 1057277.77046, "trades": 11195, "taker_buy_base": 3490554.3, "taker_buy_quote": 483505.44339 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.1384, "high": 0.1424, "low": 0.1332, "close": 0.134, "volume": 6120939.0, "close_time": 1759708799999, "quote_volume": 846143.91638, "trades": 8101, "taker_buy_base": 3111259.3, "taker_buy_quote": 430822.82955 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1341, "high": 0.1389, "low": 0.1314, "close": 0.1372, "volume": 6755875.3, "close_time": 1759795199999, "quote_volume": 918010.31638, "trades": 7324, "taker_buy_base": 3483369.7, "taker_buy_quote": 473765.27026 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1372, "high": 0.1406, "low": 0.1311, "close": 0.1317, "volume": 12167409.5, "close_time": 1759881599999, "quote_volume": 1648556.25407, "trades": 14745, "taker_buy_base": 6191751.1, "taker_buy_quote": 839929.83004 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1318, "high": 0.1555, "low": 0.1261, "close": 0.1409, "volume": 52756807.4, "close_time": 1759967999999, "quote_volume": 7364306.48279, "trades": 47232, "taker_buy_base": 27791934.9, "taker_buy_quote": 3885952.11558 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1409, "high": 0.1476, "low": 0.1243, "close": 0.1315, "volume": 34919275.2, "close_time": 1760054399999, "quote_volume": 4706636.20164, "trades": 29337, "taker_buy_base": 17006238.2, "taker_buy_quote": 2294520.70085 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1315, "high": 0.1374, "low": 0.025, "close": 0.0836, "volume": 56332973.2, "close_time": 1760140799999, "quote_volume": 5921013.3911, "trades": 54849, "taker_buy_base": 28095434.7, "taker_buy_quote": 2974573.88139 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.083, "high": 0.0907, "low": 0.0786, "close": 0.0824, "volume": 27956174.7, "close_time": 1760227199999, "quote_volume": 2384955.27297, "trades": 21882, "taker_buy_base": 14045139.3, "taker_buy_quote": 1197165.93516 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0825, "high": 0.0938, "low": 0.0815, "close": 0.0912, "volume": 16085859.3, "close_time": 1760313599999, "quote_volume": 1425537.16956, "trades": 14714, "taker_buy_base": 8025614.3, "taker_buy_quote": 710886.12552 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0911, "high": 0.0992, "low": 0.0903, "close": 0.0983, "volume": 15186514.9, "close_time": 1760399999999, "quote_volume": 1445901.47125, "trades": 11546, "taker_buy_base": 8581975.5, "taker_buy_quote": 816872.85425 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0983, "high": 0.0985, "low": 0.0859, "close": 0.0929, "volume": 14929222.0, "close_time": 1760486399999, "quote_volume": 1353621.24075, "trades": 11600, "taker_buy_base": 7393517.7, "taker_buy_quote": 670627.13188 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.093, "high": 0.0972, "low": 0.0877, "close": 0.0891, "volume": 12855682.9, "close_time": 1760572799999, "quote_volume": 1198581.42439, "trades": 10494, "taker_buy_base": 6318691.9, "taker_buy_quote": 588104.79553 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0891, "high": 0.0921, "low": 0.0837, "close": 0.0849, "volume": 15550193.3, "close_time": 1760659199999, "quote_volume": 1378308.07998, "trades": 13100, "taker_buy_base": 7915772.8, "taker_buy_quote": 701552.98752 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0849, "high": 0.0868, "low": 0.077, "close": 0.0832, "volume": 15732029.0, "close_time": 1760745599999, "quote_volume": 1287154.73709, "trades": 11612, "taker_buy_base": 7926632.6, "taker_buy_quote": 648166.57269 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0831, "high": 0.0882, "low": 0.0827, "close": 0.0847, "volume": 13113869.4, "close_time": 1760831999999, "quote_volume": 1116616.3199, "trades": 9646, "taker_buy_base": 6656313.9, "taker_buy_quote": 566887.46055 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0847, "high": 0.0878, "low": 0.0823, "close": 0.0859, "volume": 8879493.7, "close_time": 1760918399999, "quote_volume": 758691.60519, "trades": 6640, "taker_buy_base": 4213138.7, "taker_buy_quote": 359945.28758 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0857, "high": 0.0911, "low": 0.0836, "close": 0.0907, "volume": 8889850.2, "close_time": 1761004799999, "quote_volume": 778771.92521, "trades": 6106, "taker_buy_base": 4541054.3, "taker_buy_quote": 398117.19042 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0907, "high": 0.0929, "low": 0.0838, "close": 0.084, "volume": 14892620.9, "close_time": 1761091199999, "quote_volume": 1318141.55756, "trades": 9423, "taker_buy_base": 7541191.0, "taker_buy_quote": 667659.92035 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.084, "high": 0.085, "low": 0.0783, "close": 0.0808, "volume": 15734785.9, "close_time": 1761177599999, "quote_volume": 1296295.96282, "trades": 9484, "taker_buy_base": 7978145.6, "taker_buy_quote": 657746.74653 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0807, "high": 0.0822, "low": 0.0794, "close": 0.0807, "volume": 11035408.5, "close_time": 1761263999999, "quote_volume": 890488.48115, "trades": 5886, "taker_buy_base": 5743736.3, "taker_buy_quote": 463251.12902 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0808, "high": 0.0855, "low": 0.0806, "close": 0.0839, "volume": 8700177.8, "close_time": 1761350399999, "quote_volume": 724048.9914, "trades": 5667, "taker_buy_base": 4530500.3, "taker_buy_quote": 377111.4504 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0839, "high": 0.0841, "low": 0.0813, "close": 0.0825, "volume": 8144924.9, "close_time": 1761436799999, "quote_volume": 674300.18537, "trades": 5163, "taker_buy_base": 3849025.0, "taker_buy_quote": 318489.06728 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0826, "high": 0.0841, "low": 0.0794, "close": 0.083, "volume": 14658230.8, "close_time": 1761523199999, "quote_volume": 1194911.24845, "trades": 7069, "taker_buy_base": 7131383.5, "taker_buy_quote": 581742.96371 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.083, "high": 0.0842, "low": 0.0736, "close": 0.0739, "volume": 18143466.4, "close_time": 1761609599999, "quote_volume": 1430427.13595, "trades": 7774, "taker_buy_base": 9216680.9, "taker_buy_quote": 728061.84894 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.074, "high": 0.0773, "low": 0.0688, "close": 0.073, "volume": 20235324.2, "close_time": 1761695999999, "quote_volume": 1483454.8488, "trades": 8633, "taker_buy_base": 10127856.0, "taker_buy_quote": 742744.09194 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.073, "high": 0.0741, "low": 0.0688, "close": 0.071, "volume": 13744661.9, "close_time": 1761782399999, "quote_volume": 995052.94646, "trades": 6052, "taker_buy_base": 7160583.5, "taker_buy_quote": 518532.69061 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0709, "high": 0.0719, "low": 0.0628, "close": 0.0641, "volume": 21694350.2, "close_time": 1761868799999, "quote_volume": 1447586.34332, "trades": 6896, "taker_buy_base": 10757035.1, "taker_buy_quote": 718232.64413 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0641, "high": 0.0664, "low": 0.0636, "close": 0.0655, "volume": 12239510.3, "close_time": 1761955199999, "quote_volume": 798108.20777, "trades": 5447, "taker_buy_base": 6483613.0, "taker_buy_quote": 422826.54542 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0655, "high": 0.0691, "low": 0.0647, "close": 0.0682, "volume": 9235752.2, "close_time": 1762041599999, "quote_volume": 616982.34862, "trades": 3742, "taker_buy_base": 4668350.4, "taker_buy_quote": 311958.67331 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0681, "high": 0.0694, "low": 0.0642, "close": 0.0664, "volume": 12846748.6, "close_time": 1762127999999, "quote_volume": 854149.18706, "trades": 4932, "taker_buy_base": 5800899.9, "taker_buy_quote": 386206.96237 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0531, "close": 0.0583, "volume": 27972208.3, "close_time": 1762214399999, "quote_volume": 1646667.06766, "trades": 10633, "taker_buy_base": 14423803.2, "taker_buy_quote": 849029.04153 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0582, "high": 0.0587, "low": 0.0502, "close": 0.0542, "volume": 30166817.0, "close_time": 1762300799999, "quote_volume": 1665591.83793, "trades": 11073, "taker_buy_base": 14947093.1, "taker_buy_quote": 825376.84355 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0542, "high": 0.0568, "low": 0.051, "close": 0.0563, "volume": 18467443.6, "close_time": 1762387199999, "quote_volume": 1012367.93153, "trades": 6813, "taker_buy_base": 9405165.7, "taker_buy_quote": 515710.00139 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0562, "high": 0.073, "low": 0.055, "close": 0.061, "volume": 70369556.0, "close_time": 1762473599999, "quote_volume": 4376016.42755, "trades": 30202, "taker_buy_base": 34237127.0, "taker_buy_quote": 2126831.92731 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.061, "high": 0.0746, "low": 0.0603, "close": 0.0708, "volume": 60125348.9, "close_time": 1762559999999, "quote_volume": 4025996.47014, "trades": 22919, "taker_buy_base": 31190953.8, "taker_buy_quote": 2088483.22108 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0709, "high": 0.0771, "low": 0.0673, "close": 0.0696, "volume": 42761303.9, "close_time": 1762646399999, "quote_volume": 3041295.63408, "trades": 22630, "taker_buy_base": 21722500.7, "taker_buy_quote": 1546131.06728 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0695, "high": 0.0726, "low": 0.0658, "close": 0.0704, "volume": 20120314.8, "close_time": 1762732799999, "quote_volume": 1401625.7933, "trades": 8386, "taker_buy_base": 9585027.5, "taker_buy_quote": 667626.77455 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0703, "high": 0.0717, "low": 0.0669, "close": 0.068, "volume": 15531576.5, "close_time": 1762819199999, "quote_volume": 1074928.14641, "trades": 8123, "taker_buy_base": 7840590.2, "taker_buy_quote": 542434.88676 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0681, "high": 0.0903, "low": 0.0651, "close": 0.0662, "volume": 79828490.6, "close_time": 1762905599999, "quote_volume": 5890814.07592, "trades": 39739, "taker_buy_base": 38985075.9, "taker_buy_quote": 2878340.74979 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0661, "high": 0.1167, "low": 0.0661, "close": 0.1037, "volume": 243102698.5, "close_time": 1762991999999, "quote_volume": 21603722.92085, "trades": 129113, "taker_buy_base": 119389852.6, "taker_buy_quote": 10638572.45533 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1036, "high": 0.1144, "low": 0.0787, "close": 0.0828, "volume": 171171819.9, "close_time": 1763078399999, "quote_volume": 16806905.73187, "trades": 96733, "taker_buy_base": 83770406.9, "taker_buy_quote": 8232125.86609 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0828, "high": 0.0895, "low": 0.0747, "close": 0.0767, "volume": 59387354.7, "close_time": 1763164799999, "quote_volume": 4914270.00081, "trades": 38110, "taker_buy_base": 29601005.5, "taker_buy_quote": 2450283.44609 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0767, "high": 0.0781, "low": 0.0713, "close": 0.0715, "volume": 25902113.9, "close_time": 1763251199999, "quote_volume": 1925347.7233, "trades": 14520, "taker_buy_base": 13217245.4, "taker_buy_quote": 983643.06874 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0716, "high": 0.0746, "low": 0.0641, "close": 0.0656, "volume": 29188249.8, "close_time": 1763337599999, "quote_volume": 2025681.90709, "trades": 14114, "taker_buy_base": 14476449.9, "taker_buy_quote": 1003472.68226 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0655, "high": 0.0699, "low": 0.0607, "close": 0.0613, "volume": 25772817.5, "close_time": 1763423999999, "quote_volume": 1682041.10646, "trades": 10922, "taker_buy_base": 12322385.2, "taker_buy_quote": 806525.61227 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0614, "high": 0.0648, "low": 0.0588, "close": 0.062, "volume": 28258295.9, "close_time": 1763510399999, "quote_volume": 1725684.09163, "trades": 11118, "taker_buy_base": 14299333.5, "taker_buy_quote": 872905.80881 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.062, "high": 0.0635, "low": 0.0564, "close": 0.0593, "volume": 21996701.5, "close_time": 1763596799999, "quote_volume": 1307214.72226, "trades": 9000, "taker_buy_base": 10824406.2, "taker_buy_quote": 642887.40591 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0594, "high": 0.0631, "low": 0.0575, "close": 0.058, "volume": 23981320.8, "close_time": 1763683199999, "quote_volume": 1439617.34513, "trades": 8441, "taker_buy_base": 11244715.2, "taker_buy_quote": 674424.17293 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0581, "high": 0.112, "low": 0.0508, "close": 0.083, "volume": 285485528.4, "close_time": 1763769599999, "quote_volume": 23393176.76683, "trades": 144937, "taker_buy_base": 144739554.2, "taker_buy_quote": 11810507.27125 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0829, "high": 0.0945, "low": 0.0664, "close": 0.0672, "volume": 260716866.1, "close_time": 1763855999999, "quote_volume": 20044409.2055, "trades": 105231, "taker_buy_base": 124647488.6, "taker_buy_quote": 9583009.86578 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0671, "high": 0.1154, "low": 0.0641, "close": 0.0861, "volume": 274011514.4, "close_time": 1763942399999, "quote_volume": 23919065.24811, "trades": 138273, "taker_buy_base": 138058562.1, "taker_buy_quote": 11999289.60158 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.086, "high": 0.1585, "low": 0.0855, "close": 0.1367, "volume": 422029873.2, "close_time": 1764028799999, "quote_volume": 49193197.25039, "trades": 234370, "taker_buy_base": 221674033.4, "taker_buy_quote": 25877798.56516 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1366, "high": 0.1487, "low": 0.1066, "close": 0.1138, "volume": 171784128.2, "close_time": 1764115199999, "quote_volume": 21432379.02607, "trades": 142877, "taker_buy_base": 84090414.7, "taker_buy_quote": 10496529.26949 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1137, "high": 0.1238, "low": 0.1007, "close": 0.1018, "volume": 84003001.6, "close_time": 1764201599999, "quote_volume": 9357393.05022, "trades": 59438, "taker_buy_base": 42099157.0, "taker_buy_quote": 4697814.71915 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1017, "high": 0.1172, "low": 0.0967, "close": 0.1085, "volume": 76636561.3, "close_time": 1764287999999, "quote_volume": 8084364.44791, "trades": 106229, "taker_buy_base": 38869862.2, "taker_buy_quote": 4107733.66165 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1084, "high": 0.1248, "low": 0.0997, "close": 0.0997, "volume": 104027745.5, "close_time": 1764374399999, "quote_volume": 11425875.37132, "trades": 106634, "taker_buy_base": 49876677.5, "taker_buy_quote": 5492632.86659 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0998, "high": 0.1005, "low": 0.0963, "close": 0.0967, "volume": 29641789.4, "close_time": 1764460799999, "quote_volume": 2922470.22841, "trades": 39043, "taker_buy_base": 15393849.0, "taker_buy_quote": 1518081.90763 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0967, "high": 0.119, "low": 0.0944, "close": 0.1094, "volume": 99595715.7, "close_time": 1764547199999, "quote_volume": 10691753.58015, "trades": 106216, "taker_buy_base": 50632673.4, "taker_buy_quote": 5437287.74673 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1093, "high": 0.1098, "low": 0.0975, "close": 0.1042, "volume": 72358385.5, "close_time": 1764633599999, "quote_volume": 7518392.64361, "trades": 95534, "taker_buy_base": 33891592.5, "taker_buy_quote": 3530153.21504 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.104, "high": 0.1649, "low": 0.0996, "close": 0.1374, "volume": 196107182.7, "close_time": 1764719999999, "quote_volume": 26436131.26332, "trades": 214316, "taker_buy_base": 98785804.7, "taker_buy_quote": 13324905.06226 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1374, "high": 0.1449, "low": 0.1171, "close": 0.1193, "volume": 113307156.1, "close_time": 1764806399999, "quote_volume": 15083676.42092, "trades": 222350, "taker_buy_base": 50444766.3, "taker_buy_quote": 6727885.79029 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1192, "high": 0.1326, "low": 0.1181, "close": 0.123, "volume": 60023431.7, "close_time": 1764892799999, "quote_volume": 7407442.50701, "trades": 100312, "taker_buy_base": 28354061.8, "taker_buy_quote": 3509715.97294 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1231, "high": 0.125, "low": 0.1151, "close": 0.12, "volume": 34384789.0, "close_time": 1764979199999, "quote_volume": 4116224.71497, "trades": 43638, "taker_buy_base": 15560041.9, "taker_buy_quote": 1864138.67918 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.12, "high": 0.1246, "low": 0.1158, "close": 0.118, "volume": 26315298.7, "close_time": 1765065599999, "quote_volume": 3157137.29247, "trades": 35145, "taker_buy_base": 13187741.9, "taker_buy_quote": 1583266.43764 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1181, "high": 0.1311, "low": 0.1086, "close": 0.1103, "volume": 62547896.3, "close_time": 1765151999999, "quote_volume": 7490656.56927, "trades": 83076, "taker_buy_base": 29368422.5, "taker_buy_quote": 3528348.91937 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1102, "high": 0.1141, "low": 0.1067, "close": 0.1088, "volume": 21954817.6, "close_time": 1765238399999, "quote_volume": 2424177.46643, "trades": 26849, "taker_buy_base": 10358573.7, "taker_buy_quote": 1145309.17073 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1088, "high": 0.1121, "low": 0.1053, "close": 0.1108, "volume": 14858939.0, "close_time": 1765324799999, "quote_volume": 1620680.72699, "trades": 15420, "taker_buy_base": 7337784.8, "taker_buy_quote": 802230.80649 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1108, "high": 0.1126, "low": 0.1024, "close": 0.1083, "volume": 18001907.7, "close_time": 1765411199999, "quote_volume": 1929931.25123, "trades": 17705, "taker_buy_base": 9008663.6, "taker_buy_quote": 967350.63032 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1084, "high": 0.1089, "low": 0.0995, "close": 0.1, "volume": 19243861.8, "close_time": 1765497599999, "quote_volume": 1970854.04824, "trades": 28560, "taker_buy_base": 7811365.4, "taker_buy_quote": 800272.99179 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1, "high": 0.1077, "low": 0.0966, "close": 0.1011, "volume": 26665563.7, "close_time": 1765583999999, "quote_volume": 2697954.04267, "trades": 36034, "taker_buy_base": 13675943.8, "taker_buy_quote": 1387765.92307 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1012, "high": 0.105, "low": 0.0971, "close": 0.101, "volume": 16002234.7, "close_time": 1765670399999, "quote_volume": 1611764.59109, "trades": 25526, "taker_buy_base": 7339050.7, "taker_buy_quote": 740234.21563 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.101, "high": 0.104, "low": 0.0949, "close": 0.102, "volume": 19072731.8, "close_time": 1765756799999, "quote_volume": 1896016.50659, "trades": 30156, "taker_buy_base": 8911257.9, "taker_buy_quote": 886566.59175 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1021, "high": 0.1089, "low": 0.0931, "close": 0.1042, "volume": 51201733.0, "close_time": 1765843199999, "quote_volume": 5225571.273, "trades": 78206, "taker_buy_base": 25910550.0, "taker_buy_quote": 2648966.84623 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1041, "high": 0.1051, "low": 0.0976, "close": 0.1011, "volume": 30999761.5, "close_time": 1765929599999, "quote_volume": 3132459.48807, "trades": 69117, "taker_buy_base": 13410611.5, "taker_buy_quote": 1356610.40505 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1011, "high": 0.1139, "low": 0.0973, "close": 0.0995, "volume": 54529790.6, "close_time": 1766015999999, "quote_volume": 5631167.55279, "trades": 103793, "taker_buy_base": 24671027.5, "taker_buy_quote": 2561410.16017 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0996, "high": 0.1042, "low": 0.0985, "close": 0.1009, "volume": 28322861.0, "close_time": 1766102399999, "quote_volume": 2858163.64943, "trades": 54822, "taker_buy_base": 12988476.2, "taker_buy_quote": 1312076.20224 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1009, "high": 0.1067, "low": 0.0983, "close": 0.1065, "volume": 24825504.0, "close_time": 1766188799999, "quote_volume": 2549365.63829, "trades": 40858, "taker_buy_base": 11759943.6, "taker_buy_quote": 1210921.12245 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1064, "high": 0.111, "low": 0.1047, "close": 0.1081, "volume": 20050738.9, "close_time": 1766275199999, "quote_volume": 2155565.78546, "trades": 34291, "taker_buy_base": 9233720.3, "taker_buy_quote": 992842.57561 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1081, "high": 0.1088, "low": 0.1007, "close": 0.105, "volume": 13453428.1, "close_time": 1766361599999, "quote_volume": 1401256.06744, "trades": 35776, "taker_buy_base": 5418485.0, "taker_buy_quote": 565759.58093 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1051, "high": 0.1108, "low": 0.0999, "close": 0.1001, "volume": 23868363.6, "close_time": 1766447999999, "quote_volume": 2503499.85814, "trades": 46719, "taker_buy_base": 10793581.2, "taker_buy_quote": 1133292.66493 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1001, "high": 0.1018, "low": 0.0975, "close": 0.0976, "volume": 10483763.2, "close_time": 1766534399999, "quote_volume": 1039916.33654, "trades": 27087, "taker_buy_base": 5053215.9, "taker_buy_quote": 501559.609 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0975, "high": 0.1005, "low": 0.0966, "close": 0.0969, "volume": 17362847.4, "close_time": 1766620799999, "quote_volume": 1705099.40508, "trades": 38812, "taker_buy_base": 7012447.7, "taker_buy_quote": 689249.9785 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0968, "high": 0.11, "low": 0.0957, "close": 0.1048, "volume": 44000751.5, "close_time": 1766707199999, "quote_volume": 4625667.91826, "trades": 98537, "taker_buy_base": 24010972.0, "taker_buy_quote": 2527008.50678 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1049, "high": 0.1061, "low": 0.1011, "close": 0.1047, "volume": 17055094.6, "close_time": 1766793599999, "quote_volume": 1760114.52493, "trades": 33396, "taker_buy_base": 8082243.0, "taker_buy_quote": 835387.90973 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1047, "high": 0.1086, "low": 0.1043, "close": 0.1068, "volume": 10047911.9, "close_time": 1766879999999, "quote_volume": 1072111.55615, "trades": 21658, "taker_buy_base": 4542079.0, "taker_buy_quote": 484637.32563 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1069, "high": 0.1075, "low": 0.1028, "close": 0.1047, "volume": 11479632.2, "close_time": 1766966399999, "quote_volume": 1202095.70393, "trades": 24344, "taker_buy_base": 3734791.0, "taker_buy_quote": 391458.22477 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1047, "high": 0.116, "low": 0.1035, "close": 0.1069, "volume": 41204059.4, "close_time": 1767052799999, "quote_volume": 4502828.24339, "trades": 62530, "taker_buy_base": 20375330.2, "taker_buy_quote": 2232331.68181 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1069, "high": 0.1092, "low": 0.0991, "close": 0.1066, "volume": 24178872.9, "close_time": 1767139199999, "quote_volume": 2512428.57593, "trades": 41505, "taker_buy_base": 12482696.7, "taker_buy_quote": 1298139.27451 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1065, "high": 0.1081, "low": 0.1007, "close": 0.1013, "volume": 9924414.5, "close_time": 1767225599999, "quote_volume": 1033058.43541, "trades": 18642, "taker_buy_base": 4175168.4, "taker_buy_quote": 435856.70791 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1014, "high": 0.1107, "low": 0.1006, "close": 0.1083, "volume": 15479938.2, "close_time": 1767311999999, "quote_volume": 1656017.90699, "trades": 25787, "taker_buy_base": 7542737.5, "taker_buy_quote": 805816.56501 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1082, "high": 0.1091, "low": 0.1029, "close": 0.1074, "volume": 14581438.5, "close_time": 1767398399999, "quote_volume": 1540427.54252, "trades": 28244, "taker_buy_base": 6082611.8, "taker_buy_quote": 643098.94023 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1075, "high": 0.1109, "low": 0.1035, "close": 0.105, "volume": 21510805.0, "close_time": 1767484799999, "quote_volume": 2299992.12973, "trades": 35515, "taker_buy_base": 9412637.8, "taker_buy_quote": 1007797.74222 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.105, "high": 0.1116, "low": 0.105, "close": 0.1086, "volume": 16092957.6, "close_time": 1767571199999, "quote_volume": 1744387.55029, "trades": 33627, "taker_buy_base": 6665440.5, "taker_buy_quote": 723271.22082 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1087, "high": 0.1128, "low": 0.1047, "close": 0.1111, "volume": 20705589.9, "close_time": 1767657599999, "quote_volume": 2239615.40792, "trades": 27556, "taker_buy_base": 10023085.6, "taker_buy_quote": 1084506.02094 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1111, "high": 0.1142, "low": 0.1041, "close": 0.1073, "volume": 17973738.7, "close_time": 1767743999999, "quote_volume": 1959318.20684, "trades": 34860, "taker_buy_base": 8035872.5, "taker_buy_quote": 875846.41458 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1073, "high": 0.1105, "low": 0.0974, "close": 0.0984, "volume": 22922309.6, "close_time": 1767830399999, "quote_volume": 2408999.62554, "trades": 35815, "taker_buy_base": 10855330.3, "taker_buy_quote": 1142573.5197 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0985, "high": 0.0994, "low": 0.0872, "close": 0.0878, "volume": 28459430.5, "close_time": 1767916799999, "quote_volume": 2635975.56919, "trades": 52600, "taker_buy_base": 14087996.0, "taker_buy_quote": 1304296.89823 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0877, "high": 0.0948, "low": 0.0874, "close": 0.0923, "volume": 24964382.2, "close_time": 1768003199999, "quote_volume": 2284955.59807, "trades": 37107, "taker_buy_base": 13204103.8, "taker_buy_quote": 1208482.23045 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0923, "high": 0.0924, "low": 0.088, "close": 0.0884, "volume": 12508415.6, "close_time": 1768089599999, "quote_volume": 1121305.79955, "trades": 17581, "taker_buy_base": 5440755.0, "taker_buy_quote": 487451.13979 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0883, "high": 0.092, "low": 0.0858, "close": 0.0873, "volume": 16855169.3, "close_time": 1768175999999, "quote_volume": 1508967.67672, "trades": 21880, "taker_buy_base": 8478423.4, "taker_buy_quote": 759210.92923 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0873, "high": 0.097, "low": 0.0859, "close": 0.0931, "volume": 50488219.7, "close_time": 1768262399999, "quote_volume": 4635395.3691, "trades": 69115, "taker_buy_base": 26304769.5, "taker_buy_quote": 2418094.04561 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.093, "high": 0.1096, "low": 0.0875, "close": 0.1079, "volume": 47988775.5, "close_time": 1768348799999, "quote_volume": 4607770.33452, "trades": 78847, "taker_buy_base": 23126452.5, "taker_buy_quote": 2221470.40447 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1079, "high": 0.115, "low": 0.1013, "close": 0.102, "volume": 51333528.5, "close_time": 1768435199999, "quote_volume": 5492514.81813, "trades": 76126, "taker_buy_base": 24678384.5, "taker_buy_quote": 2640356.48836 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.102, "high": 0.1067, "low": 0.0992, "close": 0.1039, "volume": 17861647.6, "close_time": 1768521599999, "quote_volume": 1841289.07596, "trades": 43106, "taker_buy_base": 9265354.2, "taker_buy_quote": 956298.77637 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1038, "high": 0.1062, "low": 0.0986, "close": 0.1028, "volume": 12976600.4, "close_time": 1768607999999, "quote_volume": 1323923.59195, "trades": 24010, "taker_buy_base": 5937483.4, "taker_buy_quote": 605045.30583 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1027, "high": 0.1029, "low": 0.1001, "close": 0.1013, "volume": 5142833.7, "close_time": 1768694399999, "quote_volume": 522504.70819, "trades": 9089, "taker_buy_base": 2788341.6, "taker_buy_quote": 283286.41342 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1012, "high": 0.1019, "low": 0.0975, "close": 0.098, "volume": 15851348.3, "close_time": 1768780799999, "quote_volume": 1573036.49258, "trades": 27023, "taker_buy_base": 6405847.6, "taker_buy_quote": 637450.41827 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.098, "high": 0.1021, "low": 0.0907, "close": 0.0936, "volume": 26682322.6, "close_time": 1768867199999, "quote_volume": 2618278.04544, "trades": 40095, "taker_buy_base": 13875208.4, "taker_buy_quote": 1362892.51894 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0937, "high": 0.0944, "low": 0.0884, "close": 0.09, "volume": 15333454.2, "close_time": 1768953599999, "quote_volume": 1404721.21304, "trades": 21874, "taker_buy_base": 7731016.5, "taker_buy_quote": 708413.73253 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0901, "high": 0.0978, "low": 0.0899, "close": 0.092, "volume": 19489348.3, "close_time": 1769039999999, "quote_volume": 1827987.21337, "trades": 32117, "taker_buy_base": 9579119.0, "taker_buy_quote": 898846.68286 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.092, "high": 0.0939, "low": 0.0892, "close": 0.0893, "volume": 6345024.4, "close_time": 1769126399999, "quote_volume": 584982.97212, "trades": 10283, "taker_buy_base": 3447308.9, "taker_buy_quote": 318174.76749 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0895, "high": 0.0918, "low": 0.0873, "close": 0.0882, "volume": 10650653.0, "close_time": 1769212799999, "quote_volume": 959074.79095, "trades": 23466, "taker_buy_base": 3680400.3, "taker_buy_quote": 330176.76984 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0882, "high": 0.0926, "low": 0.0879, "close": 0.0897, "volume": 7546209.1, "close_time": 1769299199999, "quote_volume": 686778.72776, "trades": 14573, "taker_buy_base": 4334468.3, "taker_buy_quote": 394556.95994 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0896, "high": 0.0912, "low": 0.0831, "close": 0.0852, "volume": 8881245.1, "close_time": 1769385599999, "quote_volume": 772252.33769, "trades": 18499, "taker_buy_base": 3901580.7, "taker_buy_quote": 338550.63181 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0851, "high": 0.0901, "low": 0.085, "close": 0.0878, "volume": 10861487.4, "close_time": 1769471999999, "quote_volume": 952562.70914, "trades": 23005, "taker_buy_base": 5145878.0, "taker_buy_quote": 451015.46438 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0856, "close": 0.0877, "volume": 9942417.4, "close_time": 1769558399999, "quote_volume": 865557.724, "trades": 17466, "taker_buy_base": 4411215.2, "taker_buy_quote": 383867.78492 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0842, "close": 0.0855, "volume": 12782925.3, "close_time": 1769644799999, "quote_volume": 1102066.30647, "trades": 14766, "taker_buy_base": 7099066.6, "taker_buy_quote": 612130.95217 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0855, "high": 0.0877, "low": 0.0771, "close": 0.0784, "volume": 15936244.0, "close_time": 1769731199999, "quote_volume": 1318349.24547, "trades": 26292, "taker_buy_base": 8572432.8, "taker_buy_quote": 711129.92033 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0784, "high": 0.0794, "low": 0.0754, "close": 0.0773, "volume": 21113098.5, "close_time": 1769817599999, "quote_volume": 1633379.56097, "trades": 21957, "taker_buy_base": 10650538.7, "taker_buy_quote": 823961.56766 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0773, "high": 0.0782, "low": 0.0695, "close": 0.0739, "volume": 21926303.7, "close_time": 1769903999999, "quote_volume": 1627571.58947, "trades": 27362, "taker_buy_base": 10876020.7, "taker_buy_quote": 808993.53643 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0739, "high": 0.0763, "low": 0.0714, "close": 0.0733, "volume": 11113658.3, "close_time": 1769990399999, "quote_volume": 825550.58522, "trades": 15580, "taker_buy_base": 5192121.8, "taker_buy_quote": 385983.61845 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0733, "high": 0.0787, "low": 0.072, "close": 0.0781, "volume": 22355028.5, "close_time": 1770076799999, "quote_volume": 1702960.85372, "trades": 26340, "taker_buy_base": 11249276.0, "taker_buy_quote": 857405.00057 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0782, "high": 0.0806, "low": 0.0753, "close": 0.0776, "volume": 10708786.6, "close_time": 1770163199999, "quote_volume": 831941.71988, "trades": 16308, "taker_buy_base": 5141816.5, "taker_buy_quote": 399874.54445 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0775, "high": 0.0789, "low": 0.0741, "close": 0.076, "volume": 25596939.1, "close_time": 1770249599999, "quote_volume": 1963723.76162, "trades": 39073, "taker_buy_base": 11595366.7, "taker_buy_quote": 888410.91195 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0759, "high": 0.0951, "low": 0.0697, "close": 0.086, "volume": 164509531.0, "close_time": 1770335999999, "quote_volume": 13937652.9985, "trades": 281958, "taker_buy_base": 82904129.3, "taker_buy_quote": 7025355.35197 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0859, "high": 0.098, "low": 0.082, "close": 0.0948, "volume": 66285075.7, "close_time": 1770422399999, "quote_volume": 5761881.20363, "trades": 131271, "taker_buy_base": 31930300.6, "taker_buy_quote": 2771141.83042 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0949, "high": 0.1033, "low": 0.0946, "close": 0.0984, "volume": 42281511.7, "close_time": 1770508799999, "quote_volume": 4163590.84512, "trades": 80502, "taker_buy_base": 21082687.0, "taker_buy_quote": 2081927.98707 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0983, "high": 0.1104, "low": 0.0946, "close": 0.1043, "volume": 35479989.9, "close_time": 1770595199999, "quote_volume": 3668971.24092, "trades": 65236, "taker_buy_base": 17291863.2, "taker_buy_quote": 1789812.66894 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1044, "high": 0.1124, "low": 0.1037, "close": 0.1083, "volume": 18386731.4, "close_time": 1770681599999, "quote_volume": 1966652.51126, "trades": 37195, "taker_buy_base": 10572234.4, "taker_buy_quote": 1130535.24494 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1084, "high": 0.1087, "low": 0.0977, "close": 0.0998, "volume": 15374564.9, "close_time": 1770767999999, "quote_volume": 1576161.36505, "trades": 27272, "taker_buy_base": 7312705.6, "taker_buy_quote": 748257.82135 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0998, "high": 0.106, "low": 0.0968, "close": 0.0999, "volume": 11762769.9, "close_time": 1770854399999, "quote_volume": 1191174.33662, "trades": 28745, "taker_buy_base": 5827081.8, "taker_buy_quote": 589049.47213 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1, "high": 0.103, "low": 0.096, "close": 0.1011, "volume": 15633619.3, "close_time": 1770940799999, "quote_volume": 1561855.68532, "trades": 26008, "taker_buy_base": 8540229.7, "taker_buy_quote": 852815.59616 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1011, "high": 0.1074, "low": 0.098, "close": 0.1066, "volume": 13530968.4, "close_time": 1771027199999, "quote_volume": 1382498.26786, "trades": 20333, "taker_buy_base": 7379783.2, "taker_buy_quote": 754424.41183 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1066, "high": 0.114, "low": 0.1057, "close": 0.1092, "volume": 13924533.0, "close_time": 1771113599999, "quote_volume": 1531253.04867, "trades": 31522, "taker_buy_base": 7502824.4, "taker_buy_quote": 825723.97213 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1093, "high": 0.1128, "low": 0.1041, "close": 0.1054, "volume": 10660572.3, "close_time": 1771199999999, "quote_volume": 1143961.82503, "trades": 25528, "taker_buy_base": 5547961.5, "taker_buy_quote": 595797.78215 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1054, "high": 0.1095, "low": 0.1043, "close": 0.1081, "volume": 8859538.2, "close_time": 1771286399999, "quote_volume": 951207.39877, "trades": 17135, "taker_buy_base": 4259959.3, "taker_buy_quote": 457819.35223 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.108, "high": 0.1083, "low": 0.0993, "close": 0.1067, "volume": 9791336.6, "close_time": 1771372799999, "quote_volume": 1016322.02959, "trades": 18490, "taker_buy_base": 4926448.5, "taker_buy_quote": 511334.54176 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1068, "high": 0.1087, "low": 0.1033, "close": 0.1039, "volume": 5561855.8, "close_time": 1771459199999, "quote_volume": 591838.52347, "trades": 9341, "taker_buy_base": 2626052.5, "taker_buy_quote": 279543.06429 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1039, "high": 0.1055, "low": 0.0994, "close": 0.1, "volume": 7260962.5, "close_time": 1771545599999, "quote_volume": 747550.26427, "trades": 11552, "taker_buy_base": 3733946.2, "taker_buy_quote": 384888.41232 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1, "high": 0.1114, "low": 0.0998, "close": 0.107, "volume": 15545785.9, "close_time": 1771631999999, "quote_volume": 1628259.77203, "trades": 37548, "taker_buy_base": 8106452.8, "taker_buy_quote": 847903.63719 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1072, "high": 0.1086, "low": 0.1013, "close": 0.1029, "volume": 8970556.8, "close_time": 1771718399999, "quote_volume": 941289.24313, "trades": 16424, "taker_buy_base": 4214391.1, "taker_buy_quote": 442182.37706 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1031, "high": 0.1103, "low": 0.1026, "close": 0.1101, "volume": 13876668.1, "close_time": 1771804799999, "quote_volume": 1482464.58818, "trades": 30918, "taker_buy_base": 7424542.4, "taker_buy_quote": 793966.72454 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1101, "high": 0.1135, "low": 0.103, "close": 0.1033, "volume": 19550437.7, "close_time": 1771891199999, "quote_volume": 2121332.78177, "trades": 35183, "taker_buy_base": 9359887.5, "taker_buy_quote": 1017584.50238 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1031, "high": 0.104, "low": 0.0956, "close": 0.0992, "volume": 17866467.1, "close_time": 1771977599999, "quote_volume": 1768521.15639, "trades": 27814, "taker_buy_base": 8568549.8, "taker_buy_quote": 848384.16058 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0994, "high": 0.1124, "low": 0.0961, "close": 0.0979, "volume": 29858555.2, "close_time": 1772063999999, "quote_volume": 3165261.55959, "trades": 60403, "taker_buy_base": 14061543.5, "taker_buy_quote": 1491204.10981 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.098, "high": 0.1036, "low": 0.0948, "close": 0.0978, "volume": 20052439.3, "close_time": 1772150399999, "quote_volume": 1977632.54357, "trades": 32604, "taker_buy_base": 10915025.5, "taker_buy_quote": 1075264.81209 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0978, "high": 0.102, "low": 0.0953, "close": 0.0986, "volume": 16678499.9, "close_time": 1772236799999, "quote_volume": 1645827.65094, "trades": 24167, "taker_buy_base": 8184122.5, "taker_buy_quote": 807424.75112 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0986, "high": 0.0991, "low": 0.0915, "close": 0.0956, "volume": 23990815.3, "close_time": 1772323199999, "quote_volume": 2282940.97642, "trades": 34966, "taker_buy_base": 12519741.8, "taker_buy_quote": 1190568.66072 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0957, "high": 0.0994, "low": 0.0872, "close": 0.0904, "volume": 13996069.0, "close_time": 1772409599999, "quote_volume": 1293521.64718, "trades": 22931, "taker_buy_base": 7301430.5, "taker_buy_quote": 673313.1692 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0904, "high": 0.0948, "low": 0.0898, "close": 0.0908, "volume": 10587773.6, "close_time": 1772495999999, "quote_volume": 977883.56011, "trades": 19606, "taker_buy_base": 5304494.9, "taker_buy_quote": 490047.02036 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0842, "close": 0.0852, "volume": 21718466.2, "close_time": 1772582399999, "quote_volume": 1878076.49514, "trades": 38276, "taker_buy_base": 7733163.0, "taker_buy_quote": 672400.29351 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0853, "high": 0.09, "low": 0.082, "close": 0.0847, "volume": 24961571.7, "close_time": 1772668799999, "quote_volume": 2133432.08111, "trades": 32357, "taker_buy_base": 14697147.5, "taker_buy_quote": 1258432.68498 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0846, "high": 0.0911, "low": 0.0838, "close": 0.0902, "volume": 15094505.5, "close_time": 1772755199999, "quote_volume": 1315430.72167, "trades": 24563, "taker_buy_base": 8459655.0, "taker_buy_quote": 736939.07312 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0903, "high": 0.0929, "low": 0.0854, "close": 0.0863, "volume": 13910536.8, "close_time": 1772841599999, "quote_volume": 1239996.38079, "trades": 20541, "taker_buy_base": 7456029.3, "taker_buy_quote": 663958.76012 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0864, "high": 0.0887, "low": 0.082, "close": 0.0825, "volume": 7918417.9, "close_time": 1772927999999, "quote_volume": 678100.38545, "trades": 10829, "taker_buy_base": 3225300.4, "taker_buy_quote": 277234.30002 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0826, "high": 0.0868, "low": 0.0822, "close": 0.0837, "volume": 17881423.9, "close_time": 1773014399999, "quote_volume": 1507083.90927, "trades": 23751, "taker_buy_base": 6584786.6, "taker_buy_quote": 556631.88486 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0836, "high": 0.0889, "low": 0.083, "close": 0.0876, "volume": 9935143.6, "close_time": 1773100799999, "quote_volume": 852547.06808, "trades": 9474, "taker_buy_base": 5030926.6, "taker_buy_quote": 431418.39372 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0875, "high": 0.0898, "low": 0.084, "close": 0.0846, "volume": 9557313.3, "close_time": 1773187199999, "quote_volume": 828596.9683, "trades": 14307, "taker_buy_base": 4596328.9, "taker_buy_quote": 398922.9937 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0846, "high": 0.0866, "low": 0.0821, "close": 0.0824, "volume": 10339528.8, "close_time": 1773273599999, "quote_volume": 877258.64351, "trades": 12817, "taker_buy_base": 5555289.5, "taker_buy_quote": 471677.69617 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0824, "high": 0.0835, "low": 0.0789, "close": 0.0797, "volume": 16658696.0, "close_time": 1773359999999, "quote_volume": 1360370.20698, "trades": 22511, "taker_buy_base": 8546026.0, "taker_buy_quote": 697570.20322 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0797, "high": 0.084, "low": 0.0794, "close": 0.0804, "volume": 14207542.9, "close_time": 1773446399999, "quote_volume": 1153584.45559, "trades": 14228, "taker_buy_base": 6395819.1, "taker_buy_quote": 519706.65514 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0804, "high": 0.0814, "low": 0.0793, "close": 0.0801, "volume": 8330830.9, "close_time": 1773532799999, "quote_volume": 669746.2996, "trades": 20352, "taker_buy_base": 2903770.2, "taker_buy_quote": 233554.80564 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0802, "high": 0.0825, "low": 0.0792, "close": 0.0812, "volume": 10334938.4, "close_time": 1773619199999, "quote_volume": 835694.37288, "trades": 14101, "taker_buy_base": 4907916.0, "taker_buy_quote": 396788.14103 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0812, "high": 0.0942, "low": 0.0809, "close": 0.0914, "volume": 58844575.5, "close_time": 1773705599999, "quote_volume": 5219119.74856, "trades": 73740, "taker_buy_base": 29590900.6, "taker_buy_quote": 2619926.11994 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0914, "high": 0.095, "low": 0.0892, "close": 0.0895, "volume": 25746201.5, "close_time": 1773791999999, "quote_volume": 2379214.40105, "trades": 30656, "taker_buy_base": 11692421.9, "taker_buy_quote": 1080748.96443 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0896, "high": 0.0899, "low": 0.0819, "close": 0.0835, "volume": 15784323.2, "close_time": 1773878399999, "quote_volume": 1347442.25147, "trades": 24159, "taker_buy_base": 7082597.6, "taker_buy_quote": 603677.81807 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0835, "high": 0.0839, "low": 0.0809, "close": 0.0812, "volume": 5892937.4, "close_time": 1773964799999, "quote_volume": 484906.91237, "trades": 8860, "taker_buy_base": 2911792.6, "taker_buy_quote": 239554.46559 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0812, "high": 0.0835, "low": 0.0799, "close": 0.0805, "volume": 4616926.9, "close_time": 1774051199999, "quote_volume": 376234.84214, "trades": 6883, "taker_buy_base": 2375118.8, "taker_buy_quote": 193585.89433 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0805, "high": 0.0845, "low": 0.0802, "close": 0.0827, "volume": 7015714.6, "close_time": 1774137599999, "quote_volume": 574807.27875, "trades": 9588, "taker_buy_base": 3787613.0, "taker_buy_quote": 310126.4222 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0826, "high": 0.0901, "low": 0.0808, "close": 0.0866, "volume": 16520556.9, "close_time": 1774223999999, "quote_volume": 1401554.13759, "trades": 20775, "taker_buy_base": 8784243.4, "taker_buy_quote": 745430.12434 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0864, "high": 0.0979, "low": 0.0851, "close": 0.0957, "volume": 31308777.9, "close_time": 1774310399999, "quote_volume": 2933829.73662, "trades": 37687, "taker_buy_base": 15304699.3, "taker_buy_quote": 1435453.94777 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0957, "high": 0.0978, "low": 0.0936, "close": 0.0957, "volume": 16531088.7, "close_time": 1774396799999, "quote_volume": 1584752.23683, "trades": 17725, "taker_buy_base": 9152133.3, "taker_buy_quote": 877630.30996 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0958, "high": 0.0966, "low": 0.0861, "close": 0.0884, "volume": 19819854.6, "close_time": 1774483199999, "quote_volume": 1812764.24516, "trades": 25516, "taker_buy_base": 9665205.9, "taker_buy_quote": 886151.38233 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0884, "high": 0.1089, "low": 0.082, "close": 0.1022, "volume": 88368691.9, "close_time": 1774569599999, "quote_volume": 8775689.10665, "trades": 116183, "taker_buy_base": 47431670.4, "taker_buy_quote": 4722913.26575 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1021, "high": 0.1047, "low": 0.0968, "close": 0.1005, "volume": 35395051.6, "close_time": 1774655999999, "quote_volume": 3561547.72569, "trades": 53047, "taker_buy_base": 16083592.1, "taker_buy_quote": 1621436.03256 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1004, "high": 0.1015, "low": 0.0838, "close": 0.0884, "volume": 38599229.9, "close_time": 1774742399999, "quote_volume": 3552165.94494, "trades": 63061, "taker_buy_base": 18455071.8, "taker_buy_quote": 1692271.4461 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0884, "high": 0.0902, "low": 0.0858, "close": 0.0881, "volume": 17364982.0, "close_time": 1774828799999, "quote_volume": 1532528.24435, "trades": 23498, "taker_buy_base": 8803132.2, "taker_buy_quote": 777385.13696 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0882, "high": 0.0913, "low": 0.085, "close": 0.0854, "volume": 9630786.4, "close_time": 1774915199999, "quote_volume": 847274.15387, "trades": 16538, "taker_buy_base": 4695502.2, "taker_buy_quote": 413481.01011 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0854, "high": 0.0888, "low": 0.0851, "close": 0.0862, "volume": 10257520.7, "close_time": 1775001599999, "quote_volume": 889158.1541, "trades": 15304, "taker_buy_base": 5741903.8, "taker_buy_quote": 497347.69802 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0861, "high": 0.0871, "low": 0.084, "close": 0.0856, "volume": 9016186.1, "close_time": 1775087999999, "quote_volume": 770923.85796, "trades": 13485, "taker_buy_base": 4946136.4, "taker_buy_quote": 423153.58849 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0855, "high": 0.0879, "low": 0.0841, "close": 0.0849, "volume": 12455699.8, "close_time": 1775174399999, "quote_volume": 1067407.7292, "trades": 17801, "taker_buy_base": 6060111.3, "taker_buy_quote": 519124.11016 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0848, "high": 0.0865, "low": 0.0832, "close": 0.0853, "volume": 9614657.2, "close_time": 1775260799999, "quote_volume": 813499.14778, "trades": 11247, "taker_buy_base": 4758654.3, "taker_buy_quote": 402715.55588 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0852, "high": 0.0864, "low": 0.0817, "close": 0.0829, "volume": 10477185.3, "close_time": 1775347199999, "quote_volume": 882538.13136, "trades": 14213, "taker_buy_base": 4788849.2, "taker_buy_quote": 403415.15134 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0829, "high": 0.0856, "low": 0.082, "close": 0.085, "volume": 7503558.1, "close_time": 1775433599999, "quote_volume": 626265.80496, "trades": 8789, "taker_buy_base": 3296637.1, "taker_buy_quote": 275200.25665 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.085, "high": 0.0855, "low": 0.0803, "close": 0.0811, "volume": 7450172.5, "close_time": 1775519999999, "quote_volume": 615337.27715, "trades": 8129, "taker_buy_base": 3395844.7, "taker_buy_quote": 280632.19367 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0811, "high": 0.0894, "low": 0.0807, "close": 0.0862, "volume": 20065547.8, "close_time": 1775606399999, "quote_volume": 1708041.27356, "trades": 29587, "taker_buy_base": 10674730.3, "taker_buy_quote": 908858.56805 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0862, "high": 0.091, "low": 0.0817, "close": 0.0887, "volume": 16518316.0, "close_time": 1775692799999, "quote_volume": 1430116.647, "trades": 20719, "taker_buy_base": 8384666.5, "taker_buy_quote": 725349.15322 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0887, "high": 0.0967, "low": 0.0354, "close": 0.0495, "volume": 537877986.3, "close_time": 1775779199999, "quote_volume": 32093522.03471, "trades": 433853, "taker_buy_base": 282612397.4, "taker_buy_quote": 17473854.60661 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0494, "high": 0.0512, "low": 0.0475, "close": 0.0491, "volume": 81749261.7, "close_time": 1775865599999, "quote_volume": 4023707.94651, "trades": 31849, "taker_buy_base": 42034101.4, "taker_buy_quote": 2071256.03288 } ] } }, "last_update": "2026-04-10T08:58:12.936331" }