{ "symbol": "POLUSDT", "fetched_at": "2026-04-25T17:53:19.144074", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-27T15:00:00", "end_date": "2026-04-25T17:00:00", "klines": [ { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.1989, "high": 0.2007, "low": 0.1989, "close": 0.2001, "volume": 1405672.0, "close_time": 1761580799999, "quote_volume": 281173.66115, "trades": 3153, "taker_buy_base": 871036.1, "taker_buy_quote": 174242.98164 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.2001, "high": 0.2038, "low": 0.2001, "close": 0.2037, "volume": 2427064.4, "close_time": 1761584399999, "quote_volume": 490420.6452, "trades": 3192, "taker_buy_base": 1496173.9, "taker_buy_quote": 302521.60873 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.2037, "high": 0.2043, "low": 0.2025, "close": 0.2038, "volume": 739608.3, "close_time": 1761587999999, "quote_volume": 150381.9288, "trades": 2074, "taker_buy_base": 331905.1, "taker_buy_quote": 67538.92717 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.2038, "high": 0.2047, "low": 0.2033, "close": 0.2033, "volume": 697921.0, "close_time": 1761591599999, "quote_volume": 142432.10313, "trades": 1833, "taker_buy_base": 324338.8, "taker_buy_quote": 66206.5142 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.2033, "high": 0.2035, "low": 0.2005, "close": 0.2007, "volume": 1627566.6, "close_time": 1761595199999, "quote_volume": 328451.8694, "trades": 3927, "taker_buy_base": 504755.2, "taker_buy_quote": 101842.57004 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.2008, "high": 0.2009, "low": 0.1993, "close": 0.1994, "volume": 1585089.2, "close_time": 1761598799999, "quote_volume": 317075.05104, "trades": 2756, "taker_buy_base": 559542.0, "taker_buy_quote": 111940.57484 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.1994, "high": 0.2014, "low": 0.1992, "close": 0.2003, "volume": 1026855.4, "close_time": 1761602399999, "quote_volume": 205589.08073, "trades": 1993, "taker_buy_base": 608558.9, "taker_buy_quote": 121814.21889 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.2002, "high": 0.2011, "low": 0.1991, "close": 0.1995, "volume": 822706.5, "close_time": 1761605999999, "quote_volume": 164781.1029, "trades": 1692, "taker_buy_base": 348840.6, "taker_buy_quote": 69851.69649 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.1995, "high": 0.2003, "low": 0.1984, "close": 0.1995, "volume": 898545.9, "close_time": 1761609599999, "quote_volume": 179145.33689, "trades": 1661, "taker_buy_base": 375302.9, "taker_buy_quote": 74851.78228 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1996, "high": 0.2, "low": 0.1987, "close": 0.1996, "volume": 1049753.0, "close_time": 1761613199999, "quote_volume": 209203.60913, "trades": 2291, "taker_buy_base": 585426.4, "taker_buy_quote": 116700.57177 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.1997, "high": 0.2008, "low": 0.1996, "close": 0.2005, "volume": 610557.6, "close_time": 1761616799999, "quote_volume": 122245.51891, "trades": 1714, "taker_buy_base": 331316.4, "taker_buy_quote": 66330.46674 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.2005, "high": 0.2007, "low": 0.1983, "close": 0.1994, "volume": 1423161.0, "close_time": 1761620399999, "quote_volume": 283843.57715, "trades": 2513, "taker_buy_base": 577230.7, "taker_buy_quote": 115189.20762 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.1993, "high": 0.2, "low": 0.1985, "close": 0.1997, "volume": 1070356.3, "close_time": 1761623999999, "quote_volume": 213214.5199, "trades": 2834, "taker_buy_base": 614046.0, "taker_buy_quote": 122337.99817 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1996, "high": 0.2013, "low": 0.1991, "close": 0.2012, "volume": 874603.9, "close_time": 1761627599999, "quote_volume": 175006.52191, "trades": 2097, "taker_buy_base": 435153.9, "taker_buy_quote": 87142.69383 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.2012, "high": 0.2015, "low": 0.1979, "close": 0.1982, "volume": 1927792.5, "close_time": 1761631199999, "quote_volume": 385554.84278, "trades": 3773, "taker_buy_base": 1038357.3, "taker_buy_quote": 207946.4455 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.1983, "high": 0.2017, "low": 0.1981, "close": 0.2016, "volume": 1472602.3, "close_time": 1761634799999, "quote_volume": 293888.54776, "trades": 2725, "taker_buy_base": 865738.0, "taker_buy_quote": 172875.80774 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.2017, "high": 0.2024, "low": 0.1999, "close": 0.2004, "volume": 1789037.5, "close_time": 1761638399999, "quote_volume": 360207.20239, "trades": 2892, "taker_buy_base": 1016578.4, "taker_buy_quote": 204726.43598 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.2005, "high": 0.2014, "low": 0.1997, "close": 0.2011, "volume": 987237.5, "close_time": 1761641999999, "quote_volume": 198106.62327, "trades": 1860, "taker_buy_base": 548587.5, "taker_buy_quote": 110090.69188 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.201, "high": 0.2018, "low": 0.2004, "close": 0.2014, "volume": 953652.6, "close_time": 1761645599999, "quote_volume": 191825.06814, "trades": 1729, "taker_buy_base": 531008.0, "taker_buy_quote": 106817.91142 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.2014, "high": 0.2016, "low": 0.2002, "close": 0.2007, "volume": 1124901.5, "close_time": 1761649199999, "quote_volume": 226001.72806, "trades": 1750, "taker_buy_base": 426851.7, "taker_buy_quote": 85780.68645 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.2007, "high": 0.2014, "low": 0.2001, "close": 0.2001, "volume": 778250.6, "close_time": 1761652799999, "quote_volume": 156295.67309, "trades": 1668, "taker_buy_base": 378076.2, "taker_buy_quote": 75959.46413 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.2002, "high": 0.2018, "low": 0.1996, "close": 0.2015, "volume": 1339545.9, "close_time": 1761656399999, "quote_volume": 268662.17294, "trades": 2191, "taker_buy_base": 694260.1, "taker_buy_quote": 139313.6493 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.2016, "high": 0.2031, "low": 0.2016, "close": 0.2024, "volume": 1722890.7, "close_time": 1761659999999, "quote_volume": 348517.04584, "trades": 3065, "taker_buy_base": 1006163.0, "taker_buy_quote": 203523.44264 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.2025, "high": 0.203, "low": 0.1966, "close": 0.2005, "volume": 3079576.6, "close_time": 1761663599999, "quote_volume": 615916.9187, "trades": 7944, "taker_buy_base": 1396998.7, "taker_buy_quote": 279213.50344 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.2006, "high": 0.202, "low": 0.1995, "close": 0.1999, "volume": 3293854.1, "close_time": 1761667199999, "quote_volume": 660979.98662, "trades": 6563, "taker_buy_base": 1709227.7, "taker_buy_quote": 343098.61679 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1999, "high": 0.2013, "low": 0.1989, "close": 0.2009, "volume": 1821775.9, "close_time": 1761670799999, "quote_volume": 364396.76866, "trades": 4406, "taker_buy_base": 944711.6, "taker_buy_quote": 188978.53894 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.2009, "high": 0.2013, "low": 0.1997, "close": 0.1999, "volume": 761468.2, "close_time": 1761674399999, "quote_volume": 152664.27382, "trades": 1993, "taker_buy_base": 385745.1, "taker_buy_quote": 77357.63449 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.1998, "high": 0.2001, "low": 0.1983, "close": 0.1989, "volume": 709012.4, "close_time": 1761677999999, "quote_volume": 141121.59255, "trades": 2121, "taker_buy_base": 319357.7, "taker_buy_quote": 63592.31362 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.1989, "high": 0.199, "low": 0.1943, "close": 0.1955, "volume": 2700872.8, "close_time": 1761681599999, "quote_volume": 529850.16455, "trades": 5641, "taker_buy_base": 1091464.7, "taker_buy_quote": 214176.51381 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1956, "high": 0.1956, "low": 0.1919, "close": 0.1928, "volume": 4278738.8, "close_time": 1761685199999, "quote_volume": 827429.02154, "trades": 12372, "taker_buy_base": 1992943.1, "taker_buy_quote": 385440.68302 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.1928, "high": 0.1944, "low": 0.1907, "close": 0.1935, "volume": 2112433.2, "close_time": 1761688799999, "quote_volume": 406678.08778, "trades": 5060, "taker_buy_base": 1009380.8, "taker_buy_quote": 194319.32957 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.1934, "high": 0.1954, "low": 0.1929, "close": 0.1951, "volume": 1189235.8, "close_time": 1761692399999, "quote_volume": 231024.92808, "trades": 2624, "taker_buy_base": 731692.4, "taker_buy_quote": 142185.61346 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.1952, "high": 0.1952, "low": 0.1941, "close": 0.1947, "volume": 637241.8, "close_time": 1761695999999, "quote_volume": 124028.76251, "trades": 1310, "taker_buy_base": 220965.2, "taker_buy_quote": 43010.77934 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1947, "high": 0.1954, "low": 0.1935, "close": 0.194, "volume": 1864991.9, "close_time": 1761699599999, "quote_volume": 362627.63581, "trades": 2802, "taker_buy_base": 748352.2, "taker_buy_quote": 145588.21391 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.1939, "high": 0.1952, "low": 0.1937, "close": 0.1945, "volume": 771775.7, "close_time": 1761703199999, "quote_volume": 149959.82624, "trades": 1986, "taker_buy_base": 395013.8, "taker_buy_quote": 76798.62967 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.1945, "high": 0.1949, "low": 0.1941, "close": 0.1946, "volume": 624218.0, "close_time": 1761706799999, "quote_volume": 121391.26386, "trades": 1233, "taker_buy_base": 335564.0, "taker_buy_quote": 65266.99243 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.1946, "high": 0.1946, "low": 0.1935, "close": 0.1935, "volume": 537283.3, "close_time": 1761710399999, "quote_volume": 104158.42129, "trades": 1640, "taker_buy_base": 232529.5, "taker_buy_quote": 45084.687 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1935, "high": 0.1949, "low": 0.1933, "close": 0.194, "volume": 550782.3, "close_time": 1761713999999, "quote_volume": 106946.86943, "trades": 1286, "taker_buy_base": 387935.2, "taker_buy_quote": 75337.68378 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.194, "high": 0.1956, "low": 0.1937, "close": 0.195, "volume": 723412.4, "close_time": 1761717599999, "quote_volume": 140874.03432, "trades": 1493, "taker_buy_base": 448105.0, "taker_buy_quote": 87254.26402 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.195, "high": 0.1954, "low": 0.1943, "close": 0.1952, "volume": 831454.5, "close_time": 1761721199999, "quote_volume": 161991.44572, "trades": 1794, "taker_buy_base": 481587.6, "taker_buy_quote": 93841.29503 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.1951, "high": 0.196, "low": 0.1947, "close": 0.1956, "volume": 693924.8, "close_time": 1761724799999, "quote_volume": 135547.50709, "trades": 1601, "taker_buy_base": 373724.8, "taker_buy_quote": 73034.37414 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1955, "high": 0.1957, "low": 0.1943, "close": 0.1949, "volume": 883927.6, "close_time": 1761728399999, "quote_volume": 172245.63443, "trades": 2224, "taker_buy_base": 460949.7, "taker_buy_quote": 89836.53594 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.1948, "high": 0.1955, "low": 0.1941, "close": 0.195, "volume": 842074.4, "close_time": 1761731999999, "quote_volume": 163990.14354, "trades": 1431, "taker_buy_base": 296584.4, "taker_buy_quote": 57811.99933 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.1951, "high": 0.1973, "low": 0.195, "close": 0.1964, "volume": 1157163.5, "close_time": 1761735599999, "quote_volume": 227143.36913, "trades": 2134, "taker_buy_base": 535899.1, "taker_buy_quote": 105210.32816 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.1965, "high": 0.1982, "low": 0.1963, "close": 0.1977, "volume": 759115.4, "close_time": 1761739199999, "quote_volume": 150025.37153, "trades": 1696, "taker_buy_base": 488686.4, "taker_buy_quote": 96590.12024 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1977, "high": 0.1982, "low": 0.1972, "close": 0.1978, "volume": 779605.1, "close_time": 1761742799999, "quote_volume": 154080.95239, "trades": 1473, "taker_buy_base": 301809.0, "taker_buy_quote": 59666.22862 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.1978, "high": 0.1988, "low": 0.1969, "close": 0.1974, "volume": 1542407.1, "close_time": 1761746399999, "quote_volume": 304995.39269, "trades": 3202, "taker_buy_base": 745687.5, "taker_buy_quote": 147497.99836 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.1974, "high": 0.1978, "low": 0.1957, "close": 0.1975, "volume": 1255496.9, "close_time": 1761749999999, "quote_volume": 247117.92541, "trades": 2818, "taker_buy_base": 687063.6, "taker_buy_quote": 135256.16854 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.1975, "high": 0.1978, "low": 0.1947, "close": 0.1958, "volume": 2183661.6, "close_time": 1761753599999, "quote_volume": 428691.05579, "trades": 4824, "taker_buy_base": 1046083.5, "taker_buy_quote": 205300.53093 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1957, "high": 0.1973, "low": 0.1951, "close": 0.1959, "volume": 1280706.2, "close_time": 1761757199999, "quote_volume": 251114.26012, "trades": 3910, "taker_buy_base": 720625.5, "taker_buy_quote": 141257.90712 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.1959, "high": 0.1997, "low": 0.1957, "close": 0.1997, "volume": 1595966.8, "close_time": 1761760799999, "quote_volume": 315509.63502, "trades": 3727, "taker_buy_base": 918240.0, "taker_buy_quote": 181471.92966 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.1998, "high": 0.2002, "low": 0.1918, "close": 0.1978, "volume": 9641967.9, "close_time": 1761764399999, "quote_volume": 1891748.60977, "trades": 25101, "taker_buy_base": 4727398.4, "taker_buy_quote": 927419.23437 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.1978, "high": 0.1998, "low": 0.1968, "close": 0.1987, "volume": 3464535.0, "close_time": 1761767999999, "quote_volume": 686801.7474, "trades": 6674, "taker_buy_base": 1700208.8, "taker_buy_quote": 336946.42698 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1987, "high": 0.2006, "low": 0.1973, "close": 0.1992, "volume": 2007997.2, "close_time": 1761771599999, "quote_volume": 399960.99393, "trades": 4797, "taker_buy_base": 1002878.6, "taker_buy_quote": 199816.67995 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.1992, "high": 0.1997, "low": 0.1985, "close": 0.199, "volume": 802281.9, "close_time": 1761775199999, "quote_volume": 159748.61526, "trades": 1439, "taker_buy_base": 427935.3, "taker_buy_quote": 85229.3134 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.1991, "high": 0.1994, "low": 0.1975, "close": 0.1978, "volume": 626263.6, "close_time": 1761778799999, "quote_volume": 124256.56068, "trades": 1340, "taker_buy_base": 197657.7, "taker_buy_quote": 39263.49277 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.1977, "high": 0.1977, "low": 0.194, "close": 0.1954, "volume": 1807283.9, "close_time": 1761782399999, "quote_volume": 353086.27869, "trades": 3400, "taker_buy_base": 751082.0, "taker_buy_quote": 146807.71573 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1954, "high": 0.1964, "low": 0.1941, "close": 0.1962, "volume": 1230859.3, "close_time": 1761785999999, "quote_volume": 240618.15583, "trades": 3167, "taker_buy_base": 637838.2, "taker_buy_quote": 124689.10465 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.1962, "high": 0.1967, "low": 0.1951, "close": 0.1958, "volume": 1074907.7, "close_time": 1761789599999, "quote_volume": 210579.03002, "trades": 2134, "taker_buy_base": 511777.6, "taker_buy_quote": 100255.89399 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.1957, "high": 0.1975, "low": 0.1955, "close": 0.1973, "volume": 1092592.0, "close_time": 1761793199999, "quote_volume": 214952.53544, "trades": 2094, "taker_buy_base": 576904.5, "taker_buy_quote": 113525.65814 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.1973, "high": 0.1973, "low": 0.1949, "close": 0.1957, "volume": 2203175.5, "close_time": 1761796799999, "quote_volume": 431812.56345, "trades": 3554, "taker_buy_base": 793507.9, "taker_buy_quote": 155525.22151 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1957, "high": 0.1957, "low": 0.1894, "close": 0.1915, "volume": 5900697.8, "close_time": 1761800399999, "quote_volume": 1132620.62486, "trades": 12702, "taker_buy_base": 2461284.0, "taker_buy_quote": 472829.941 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.1916, "high": 0.1951, "low": 0.191, "close": 0.1947, "volume": 2205940.6, "close_time": 1761803999999, "quote_volume": 424469.62468, "trades": 5003, "taker_buy_base": 1320490.0, "taker_buy_quote": 254207.18063 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.1947, "high": 0.1949, "low": 0.1929, "close": 0.1939, "volume": 1420835.7, "close_time": 1761807599999, "quote_volume": 275487.08571, "trades": 2807, "taker_buy_base": 794195.3, "taker_buy_quote": 153972.98789 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.1938, "high": 0.1959, "low": 0.1933, "close": 0.195, "volume": 1108756.7, "close_time": 1761811199999, "quote_volume": 216139.36277, "trades": 2209, "taker_buy_base": 706164.5, "taker_buy_quote": 137667.6027 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1949, "high": 0.195, "low": 0.1932, "close": 0.1933, "volume": 932900.6, "close_time": 1761814799999, "quote_volume": 181025.17061, "trades": 1914, "taker_buy_base": 386877.5, "taker_buy_quote": 75106.4736 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.1933, "high": 0.1937, "low": 0.1923, "close": 0.1932, "volume": 1431202.3, "close_time": 1761818399999, "quote_volume": 276432.37372, "trades": 2649, "taker_buy_base": 816130.0, "taker_buy_quote": 157665.68947 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.1931, "high": 0.1938, "low": 0.1917, "close": 0.1923, "volume": 1541208.6, "close_time": 1761821999999, "quote_volume": 297038.97409, "trades": 2729, "taker_buy_base": 688140.7, "taker_buy_quote": 132647.88762 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.1923, "high": 0.1932, "low": 0.1918, "close": 0.192, "volume": 1528856.5, "close_time": 1761825599999, "quote_volume": 294268.43937, "trades": 2968, "taker_buy_base": 706411.4, "taker_buy_quote": 135948.2268 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1919, "high": 0.1923, "low": 0.1882, "close": 0.1897, "volume": 4401477.0, "close_time": 1761829199999, "quote_volume": 836467.45382, "trades": 8433, "taker_buy_base": 1899307.8, "taker_buy_quote": 360921.51744 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.1896, "high": 0.1906, "low": 0.1863, "close": 0.187, "volume": 3811400.2, "close_time": 1761832799999, "quote_volume": 717566.18968, "trades": 10262, "taker_buy_base": 1734489.7, "taker_buy_quote": 326601.25375 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.1871, "volume": 2549900.5, "close_time": 1761836399999, "quote_volume": 476922.94745, "trades": 7354, "taker_buy_base": 1305292.7, "taker_buy_quote": 244194.79425 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.187, "high": 0.1873, "low": 0.1841, "close": 0.1847, "volume": 3053090.3, "close_time": 1761839999999, "quote_volume": 566128.9448, "trades": 7357, "taker_buy_base": 1092598.9, "taker_buy_quote": 202719.28827 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1847, "high": 0.1861, "low": 0.1837, "close": 0.1852, "volume": 1852139.1, "close_time": 1761843599999, "quote_volume": 342496.50135, "trades": 4020, "taker_buy_base": 876643.9, "taker_buy_quote": 162190.9003 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.1851, "high": 0.1851, "low": 0.1811, "close": 0.1835, "volume": 2714104.7, "close_time": 1761847199999, "quote_volume": 496313.61619, "trades": 6464, "taker_buy_base": 1377210.9, "taker_buy_quote": 251833.84079 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.1836, "high": 0.1839, "low": 0.1811, "close": 0.1815, "volume": 1477575.2, "close_time": 1761850799999, "quote_volume": 269438.44611, "trades": 2740, "taker_buy_base": 670680.2, "taker_buy_quote": 122398.49742 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.1814, "high": 0.1819, "low": 0.179, "close": 0.1802, "volume": 4187833.1, "close_time": 1761854399999, "quote_volume": 755417.17079, "trades": 6672, "taker_buy_base": 2021107.4, "taker_buy_quote": 364621.87216 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1802, "high": 0.1817, "low": 0.1796, "close": 0.1814, "volume": 3493414.3, "close_time": 1761857999999, "quote_volume": 631425.46453, "trades": 8203, "taker_buy_base": 1281068.6, "taker_buy_quote": 231521.18067 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.1815, "high": 0.182, "low": 0.1796, "close": 0.1812, "volume": 3037094.3, "close_time": 1761861599999, "quote_volume": 548851.40416, "trades": 5247, "taker_buy_base": 794031.8, "taker_buy_quote": 143617.24377 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.1813, "high": 0.183, "low": 0.181, "close": 0.1828, "volume": 1145448.9, "close_time": 1761865199999, "quote_volume": 208570.75955, "trades": 2391, "taker_buy_base": 634616.6, "taker_buy_quote": 115587.98804 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.1829, "high": 0.1849, "low": 0.1824, "close": 0.1848, "volume": 1240337.6, "close_time": 1761868799999, "quote_volume": 227742.06561, "trades": 2404, "taker_buy_base": 817212.3, "taker_buy_quote": 150066.47403 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1849, "high": 0.1861, "low": 0.184, "close": 0.1855, "volume": 1639119.1, "close_time": 1761872399999, "quote_volume": 303046.92753, "trades": 2273, "taker_buy_base": 710443.9, "taker_buy_quote": 131390.06506 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.1855, "high": 0.1869, "low": 0.1851, "close": 0.1864, "volume": 1564451.8, "close_time": 1761875999999, "quote_volume": 291443.27757, "trades": 2521, "taker_buy_base": 795431.6, "taker_buy_quote": 148177.25686 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.1864, "high": 0.1865, "low": 0.1845, "close": 0.1855, "volume": 1538847.2, "close_time": 1761879599999, "quote_volume": 285347.91317, "trades": 2212, "taker_buy_base": 733793.8, "taker_buy_quote": 136014.08217 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.1854, "high": 0.1864, "low": 0.1849, "close": 0.1855, "volume": 1626176.4, "close_time": 1761883199999, "quote_volume": 301883.93513, "trades": 2407, "taker_buy_base": 759855.2, "taker_buy_quote": 141060.73497 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1856, "high": 0.1876, "low": 0.1856, "close": 0.1875, "volume": 2709176.9, "close_time": 1761886799999, "quote_volume": 506470.29862, "trades": 2782, "taker_buy_base": 1415894.2, "taker_buy_quote": 264654.87079 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.1875, "high": 0.1878, "low": 0.1869, "close": 0.1871, "volume": 732875.1, "close_time": 1761890399999, "quote_volume": 137271.2805, "trades": 1217, "taker_buy_base": 327984.5, "taker_buy_quote": 61442.34476 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.1872, "high": 0.1873, "low": 0.1858, "close": 0.1863, "volume": 1283440.8, "close_time": 1761893999999, "quote_volume": 239554.78117, "trades": 1548, "taker_buy_base": 612777.6, "taker_buy_quote": 114336.44722 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.1863, "high": 0.1869, "low": 0.186, "close": 0.1869, "volume": 1971420.4, "close_time": 1761897599999, "quote_volume": 367501.74731, "trades": 2257, "taker_buy_base": 1014333.7, "taker_buy_quote": 189121.75199 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1868, "high": 0.1877, "low": 0.186, "close": 0.1876, "volume": 1087622.9, "close_time": 1761901199999, "quote_volume": 203380.43501, "trades": 1883, "taker_buy_base": 668989.7, "taker_buy_quote": 125155.68948 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.1876, "high": 0.1879, "low": 0.1867, "close": 0.1874, "volume": 1288732.9, "close_time": 1761904799999, "quote_volume": 241527.43211, "trades": 1698, "taker_buy_base": 697290.2, "taker_buy_quote": 130702.63792 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.1875, "high": 0.1881, "low": 0.1872, "close": 0.1874, "volume": 910582.5, "close_time": 1761908399999, "quote_volume": 170775.9777, "trades": 1517, "taker_buy_base": 500692.9, "taker_buy_quote": 93920.4967 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.1873, "high": 0.1902, "low": 0.1872, "close": 0.1899, "volume": 1571836.7, "close_time": 1761911999999, "quote_volume": 296175.72172, "trades": 2577, "taker_buy_base": 799975.9, "taker_buy_quote": 150831.85614 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1899, "high": 0.1904, "low": 0.1878, "close": 0.1879, "volume": 1424374.6, "close_time": 1761915599999, "quote_volume": 269620.76251, "trades": 2498, "taker_buy_base": 594803.0, "taker_buy_quote": 112673.50762 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.188, "high": 0.1894, "low": 0.187, "close": 0.1886, "volume": 2109232.0, "close_time": 1761919199999, "quote_volume": 396518.95014, "trades": 3415, "taker_buy_base": 1029198.9, "taker_buy_quote": 193510.04283 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.1887, "high": 0.1895, "low": 0.1875, "close": 0.1891, "volume": 2869030.8, "close_time": 1761922799999, "quote_volume": 540666.64638, "trades": 4408, "taker_buy_base": 1575838.2, "taker_buy_quote": 297100.26778 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.189, "high": 0.1896, "low": 0.1873, "close": 0.1877, "volume": 2236502.3, "close_time": 1761926399999, "quote_volume": 421571.23999, "trades": 3336, "taker_buy_base": 1118421.6, "taker_buy_quote": 210791.18855 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1877, "high": 0.188, "low": 0.1838, "close": 0.1842, "volume": 2447928.8, "close_time": 1761929999999, "quote_volume": 455252.97674, "trades": 3806, "taker_buy_base": 1062572.9, "taker_buy_quote": 197437.20555 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.1842, "high": 0.1847, "low": 0.1817, "close": 0.1817, "volume": 3562527.2, "close_time": 1761933599999, "quote_volume": 653075.2183, "trades": 6600, "taker_buy_base": 1532673.5, "taker_buy_quote": 281171.8938 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.1817, "high": 0.1834, "low": 0.1799, "close": 0.1824, "volume": 6485826.5, "close_time": 1761937199999, "quote_volume": 1178991.20477, "trades": 9571, "taker_buy_base": 2210033.0, "taker_buy_quote": 401793.02112 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.1824, "high": 0.1861, "low": 0.1811, "close": 0.1856, "volume": 3049393.1, "close_time": 1761940799999, "quote_volume": 560099.5235, "trades": 4307, "taker_buy_base": 1685747.9, "taker_buy_quote": 309733.94739 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1855, "high": 0.1856, "low": 0.1836, "close": 0.1838, "volume": 1422439.8, "close_time": 1761944399999, "quote_volume": 262524.0014, "trades": 2220, "taker_buy_base": 654475.9, "taker_buy_quote": 120812.78498 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.1838, "high": 0.1845, "low": 0.1831, "close": 0.1837, "volume": 1087944.9, "close_time": 1761947999999, "quote_volume": 199875.22487, "trades": 1530, "taker_buy_base": 624090.3, "taker_buy_quote": 114683.46006 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.1838, "high": 0.1844, "low": 0.1834, "close": 0.1839, "volume": 975309.1, "close_time": 1761951599999, "quote_volume": 179368.41634, "trades": 1331, "taker_buy_base": 519156.6, "taker_buy_quote": 95498.6971 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.1838, "high": 0.1849, "low": 0.1837, "close": 0.1843, "volume": 799518.4, "close_time": 1761955199999, "quote_volume": 147378.18236, "trades": 1017, "taker_buy_base": 330665.2, "taker_buy_quote": 60959.69068 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1843, "high": 0.1852, "low": 0.1835, "close": 0.1851, "volume": 1250536.0, "close_time": 1761958799999, "quote_volume": 230098.2123, "trades": 2020, "taker_buy_base": 588747.8, "taker_buy_quote": 108357.74707 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.185, "high": 0.1853, "low": 0.184, "close": 0.184, "volume": 804946.7, "close_time": 1761962399999, "quote_volume": 148767.59771, "trades": 1457, "taker_buy_base": 433012.5, "taker_buy_quote": 80063.49393 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.184, "high": 0.1846, "low": 0.1829, "close": 0.1843, "volume": 943888.0, "close_time": 1761965999999, "quote_volume": 173391.399, "trades": 1701, "taker_buy_base": 448643.5, "taker_buy_quote": 82435.95464 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.1844, "high": 0.1864, "low": 0.1844, "close": 0.1859, "volume": 1296278.5, "close_time": 1761969599999, "quote_volume": 240466.93227, "trades": 1817, "taker_buy_base": 661358.2, "taker_buy_quote": 122642.0549 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.1859, "high": 0.1863, "low": 0.1848, "close": 0.1853, "volume": 1112111.2, "close_time": 1761973199999, "quote_volume": 206164.05378, "trades": 1620, "taker_buy_base": 646837.0, "taker_buy_quote": 119908.58796 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.1854, "high": 0.1858, "low": 0.1846, "close": 0.1848, "volume": 939797.9, "close_time": 1761976799999, "quote_volume": 174194.80765, "trades": 1506, "taker_buy_base": 441481.6, "taker_buy_quote": 81839.12364 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.1848, "high": 0.1854, "low": 0.1842, "close": 0.1852, "volume": 1020610.2, "close_time": 1761980399999, "quote_volume": 188396.43924, "trades": 1485, "taker_buy_base": 536031.5, "taker_buy_quote": 98949.58593 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.1853, "high": 0.1878, "low": 0.1851, "close": 0.1874, "volume": 1459932.5, "close_time": 1761983999999, "quote_volume": 272262.29157, "trades": 2253, "taker_buy_base": 695521.8, "taker_buy_quote": 129617.66435 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1874, "high": 0.1894, "low": 0.1867, "close": 0.1892, "volume": 1677479.7, "close_time": 1761987599999, "quote_volume": 315023.26886, "trades": 2739, "taker_buy_base": 1074201.3, "taker_buy_quote": 201768.64132 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.1892, "high": 0.1901, "low": 0.1877, "close": 0.1883, "volume": 2040842.0, "close_time": 1761991199999, "quote_volume": 385248.35394, "trades": 2986, "taker_buy_base": 1161331.8, "taker_buy_quote": 219322.80333 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.1883, "high": 0.1898, "low": 0.188, "close": 0.1895, "volume": 1304619.4, "close_time": 1761994799999, "quote_volume": 246437.60965, "trades": 2226, "taker_buy_base": 602632.9, "taker_buy_quote": 113858.1838 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.1896, "high": 0.1903, "low": 0.1882, "close": 0.1891, "volume": 2007868.3, "close_time": 1761998399999, "quote_volume": 379767.31839, "trades": 2069, "taker_buy_base": 998594.3, "taker_buy_quote": 188854.92581 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1891, "high": 0.1901, "low": 0.1891, "close": 0.1899, "volume": 959864.9, "close_time": 1762001999999, "quote_volume": 182024.86548, "trades": 1951, "taker_buy_base": 519858.3, "taker_buy_quote": 98590.52368 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.1899, "high": 0.1901, "low": 0.1875, "close": 0.1889, "volume": 1221211.6, "close_time": 1762005599999, "quote_volume": 230575.83728, "trades": 2275, "taker_buy_base": 641392.1, "taker_buy_quote": 121159.16818 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.1889, "high": 0.1892, "low": 0.187, "close": 0.1879, "volume": 1677730.6, "close_time": 1762009199999, "quote_volume": 314991.13892, "trades": 3086, "taker_buy_base": 846594.1, "taker_buy_quote": 158975.66074 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.1878, "high": 0.1907, "low": 0.1876, "close": 0.1904, "volume": 2167157.7, "close_time": 1762012799999, "quote_volume": 409302.33377, "trades": 4217, "taker_buy_base": 1384517.5, "taker_buy_quote": 261588.76189 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1903, "high": 0.1921, "low": 0.1903, "close": 0.191, "volume": 2315239.9, "close_time": 1762016399999, "quote_volume": 443081.45043, "trades": 5827, "taker_buy_base": 1267034.2, "taker_buy_quote": 242424.39104 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.191, "high": 0.1916, "low": 0.1904, "close": 0.1911, "volume": 1413144.3, "close_time": 1762019999999, "quote_volume": 269929.43338, "trades": 3406, "taker_buy_base": 595743.2, "taker_buy_quote": 113795.29798 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.191, "high": 0.1912, "low": 0.1902, "close": 0.1911, "volume": 1102671.4, "close_time": 1762023599999, "quote_volume": 210337.37922, "trades": 2389, "taker_buy_base": 716153.8, "taker_buy_quote": 136612.65878 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.191, "high": 0.1919, "low": 0.1907, "close": 0.1919, "volume": 1478813.4, "close_time": 1762027199999, "quote_volume": 283016.986, "trades": 1770, "taker_buy_base": 802868.1, "taker_buy_quote": 153649.07149 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1919, "high": 0.1931, "low": 0.1916, "close": 0.1923, "volume": 752019.7, "close_time": 1762030799999, "quote_volume": 144696.98158, "trades": 1725, "taker_buy_base": 395684.5, "taker_buy_quote": 76167.92138 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.1924, "high": 0.1928, "low": 0.1907, "close": 0.1908, "volume": 1057810.0, "close_time": 1762034399999, "quote_volume": 203147.0673, "trades": 1741, "taker_buy_base": 474906.4, "taker_buy_quote": 91271.22966 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.1908, "high": 0.192, "low": 0.1908, "close": 0.1919, "volume": 720150.7, "close_time": 1762037999999, "quote_volume": 137843.49451, "trades": 1291, "taker_buy_base": 351041.4, "taker_buy_quote": 67177.77709 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.192, "high": 0.1929, "low": 0.1918, "close": 0.1929, "volume": 645475.2, "close_time": 1762041599999, "quote_volume": 124181.32501, "trades": 1169, "taker_buy_base": 220319.6, "taker_buy_quote": 42384.28342 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1928, "high": 0.1928, "low": 0.1917, "close": 0.1918, "volume": 936689.4, "close_time": 1762045199999, "quote_volume": 180111.28315, "trades": 2052, "taker_buy_base": 464061.8, "taker_buy_quote": 89222.86572 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.1918, "high": 0.1924, "low": 0.1907, "close": 0.1911, "volume": 926741.8, "close_time": 1762048799999, "quote_volume": 177451.1846, "trades": 1593, "taker_buy_base": 467298.0, "taker_buy_quote": 89504.30062 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.1911, "high": 0.1921, "low": 0.1909, "close": 0.1914, "volume": 783642.3, "close_time": 1762052399999, "quote_volume": 149999.10427, "trades": 1748, "taker_buy_base": 467327.5, "taker_buy_quote": 89460.63996 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.1913, "high": 0.1915, "low": 0.1907, "close": 0.1911, "volume": 509546.4, "close_time": 1762055999999, "quote_volume": 97396.23679, "trades": 1085, "taker_buy_base": 245220.1, "taker_buy_quote": 46873.45248 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1911, "high": 0.1938, "low": 0.1909, "close": 0.1937, "volume": 938818.0, "close_time": 1762059599999, "quote_volume": 180530.44925, "trades": 2318, "taker_buy_base": 611102.4, "taker_buy_quote": 117477.45438 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.1937, "high": 0.1946, "low": 0.1927, "close": 0.1946, "volume": 1560202.7, "close_time": 1762063199999, "quote_volume": 302208.19553, "trades": 2618, "taker_buy_base": 833690.2, "taker_buy_quote": 161528.67322 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.1946, "high": 0.1952, "low": 0.194, "close": 0.1949, "volume": 1417596.9, "close_time": 1762066799999, "quote_volume": 275940.83773, "trades": 2571, "taker_buy_base": 851236.4, "taker_buy_quote": 165733.04061 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.1949, "high": 0.1951, "low": 0.1938, "close": 0.1948, "volume": 1406555.8, "close_time": 1762070399999, "quote_volume": 273453.92496, "trades": 2341, "taker_buy_base": 699646.2, "taker_buy_quote": 136041.94125 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1948, "high": 0.195, "low": 0.1933, "close": 0.1936, "volume": 795748.0, "close_time": 1762073999999, "quote_volume": 154560.19895, "trades": 1548, "taker_buy_base": 305346.9, "taker_buy_quote": 59299.64751 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.1936, "high": 0.1948, "low": 0.1928, "close": 0.1931, "volume": 1678142.5, "close_time": 1762077599999, "quote_volume": 324981.25938, "trades": 2350, "taker_buy_base": 933519.2, "taker_buy_quote": 180838.57156 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.1931, "high": 0.1936, "low": 0.1914, "close": 0.1925, "volume": 1670617.7, "close_time": 1762081199999, "quote_volume": 321888.40589, "trades": 3133, "taker_buy_base": 801241.5, "taker_buy_quote": 154357.04852 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.1925, "high": 0.1953, "low": 0.1921, "close": 0.195, "volume": 1543971.0, "close_time": 1762084799999, "quote_volume": 299826.60866, "trades": 2358, "taker_buy_base": 950736.4, "taker_buy_quote": 184711.90252 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1951, "high": 0.1953, "low": 0.193, "close": 0.193, "volume": 2056890.4, "close_time": 1762088399999, "quote_volume": 399319.62679, "trades": 2087, "taker_buy_base": 830209.1, "taker_buy_quote": 161199.01849 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.1931, "high": 0.1932, "low": 0.1911, "close": 0.1918, "volume": 1589796.0, "close_time": 1762091999999, "quote_volume": 305246.69445, "trades": 2815, "taker_buy_base": 803031.7, "taker_buy_quote": 154279.90654 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.1917, "high": 0.1926, "low": 0.1881, "close": 0.1892, "volume": 3056086.4, "close_time": 1762095599999, "quote_volume": 581155.83306, "trades": 5117, "taker_buy_base": 1554953.1, "taker_buy_quote": 295502.85264 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.1892, "high": 0.1907, "low": 0.1883, "close": 0.1891, "volume": 1880393.9, "close_time": 1762099199999, "quote_volume": 356196.445, "trades": 3145, "taker_buy_base": 853280.9, "taker_buy_quote": 161664.78601 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.189, "high": 0.1904, "low": 0.1872, "close": 0.1904, "volume": 2281093.2, "close_time": 1762102799999, "quote_volume": 431113.8308, "trades": 3795, "taker_buy_base": 1142336.9, "taker_buy_quote": 216067.99994 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.1905, "high": 0.1906, "low": 0.1889, "close": 0.1896, "volume": 1432984.7, "close_time": 1762106399999, "quote_volume": 271653.89472, "trades": 1671, "taker_buy_base": 676635.1, "taker_buy_quote": 128320.6317 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.1896, "high": 0.1899, "low": 0.1888, "close": 0.1891, "volume": 563002.8, "close_time": 1762109999999, "quote_volume": 106611.12297, "trades": 1264, "taker_buy_base": 248108.4, "taker_buy_quote": 46993.57697 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.189, "high": 0.1892, "low": 0.1875, "close": 0.1887, "volume": 909041.9, "close_time": 1762113599999, "quote_volume": 171136.05763, "trades": 1658, "taker_buy_base": 408122.5, "taker_buy_quote": 76834.87671 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1887, "high": 0.189, "low": 0.1879, "close": 0.1886, "volume": 1696488.3, "close_time": 1762117199999, "quote_volume": 319788.07749, "trades": 2588, "taker_buy_base": 617746.8, "taker_buy_quote": 116503.32798 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.1887, "high": 0.1894, "low": 0.1884, "close": 0.1888, "volume": 1292301.8, "close_time": 1762120799999, "quote_volume": 244054.68959, "trades": 3967, "taker_buy_base": 540718.4, "taker_buy_quote": 102118.55735 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.1887, "high": 0.1897, "low": 0.188, "close": 0.189, "volume": 916898.3, "close_time": 1762124399999, "quote_volume": 173161.55654, "trades": 1656, "taker_buy_base": 381294.1, "taker_buy_quote": 72009.16677 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.189, "high": 0.1931, "low": 0.189, "close": 0.1927, "volume": 1358956.5, "close_time": 1762127999999, "quote_volume": 260043.4004, "trades": 2534, "taker_buy_base": 886850.8, "taker_buy_quote": 169810.48706 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1928, "high": 0.193, "low": 0.1894, "close": 0.1895, "volume": 1209036.6, "close_time": 1762131599999, "quote_volume": 231524.82861, "trades": 2686, "taker_buy_base": 523099.0, "taker_buy_quote": 100134.46843 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.1894, "high": 0.1896, "low": 0.1872, "close": 0.1878, "volume": 1538613.4, "close_time": 1762135199999, "quote_volume": 289952.95226, "trades": 2923, "taker_buy_base": 778128.6, "taker_buy_quote": 146613.23081 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.1877, "high": 0.188, "low": 0.1851, "close": 0.1861, "volume": 2367662.3, "close_time": 1762138799999, "quote_volume": 440820.13801, "trades": 4057, "taker_buy_base": 1017384.0, "taker_buy_quote": 189392.38957 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.1861, "high": 0.1865, "low": 0.1808, "close": 0.1813, "volume": 4458461.1, "close_time": 1762142399999, "quote_volume": 817825.83066, "trades": 7992, "taker_buy_base": 1916276.1, "taker_buy_quote": 351398.74101 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1813, "high": 0.1824, "low": 0.18, "close": 0.1824, "volume": 3598473.7, "close_time": 1762145999999, "quote_volume": 650254.6442, "trades": 6635, "taker_buy_base": 1499214.8, "taker_buy_quote": 271059.81151 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.1824, "high": 0.1836, "low": 0.1811, "close": 0.1813, "volume": 1559406.6, "close_time": 1762149599999, "quote_volume": 284588.24546, "trades": 3117, "taker_buy_base": 745165.8, "taker_buy_quote": 136072.33677 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.1813, "high": 0.182, "low": 0.1792, "close": 0.181, "volume": 2724665.0, "close_time": 1762153199999, "quote_volume": 492133.46555, "trades": 5997, "taker_buy_base": 1291753.1, "taker_buy_quote": 233426.81957 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.181, "high": 0.1835, "low": 0.1803, "close": 0.1822, "volume": 2157011.9, "close_time": 1762156799999, "quote_volume": 392942.23512, "trades": 4068, "taker_buy_base": 1232132.4, "taker_buy_quote": 224499.58453 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1823, "high": 0.1825, "low": 0.1805, "close": 0.1815, "volume": 1775538.7, "close_time": 1762160399999, "quote_volume": 322384.27363, "trades": 3961, "taker_buy_base": 962009.2, "taker_buy_quote": 174717.20244 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.1815, "high": 0.1834, "low": 0.1797, "close": 0.18, "volume": 1845042.9, "close_time": 1762163999999, "quote_volume": 335060.69376, "trades": 3655, "taker_buy_base": 910146.6, "taker_buy_quote": 165464.10824 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.18, "high": 0.1816, "low": 0.1786, "close": 0.1791, "volume": 1832745.2, "close_time": 1762167599999, "quote_volume": 329923.20521, "trades": 3924, "taker_buy_base": 890868.8, "taker_buy_quote": 160446.6324 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.1792, "high": 0.1822, "low": 0.1792, "close": 0.1812, "volume": 1719363.3, "close_time": 1762171199999, "quote_volume": 311283.14666, "trades": 3451, "taker_buy_base": 866184.1, "taker_buy_quote": 156791.59749 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1813, "high": 0.1826, "low": 0.1811, "close": 0.1812, "volume": 1484460.1, "close_time": 1762174799999, "quote_volume": 269858.5255, "trades": 2612, "taker_buy_base": 721959.7, "taker_buy_quote": 131254.73052 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.1813, "high": 0.1819, "low": 0.1797, "close": 0.1807, "volume": 2565256.2, "close_time": 1762178399999, "quote_volume": 463522.31396, "trades": 3948, "taker_buy_base": 1415088.5, "taker_buy_quote": 255703.92116 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.1808, "high": 0.1824, "low": 0.1799, "close": 0.1815, "volume": 2166874.5, "close_time": 1762181999999, "quote_volume": 392161.48217, "trades": 4171, "taker_buy_base": 1134258.9, "taker_buy_quote": 205276.72611 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.1815, "high": 0.1817, "low": 0.1661, "close": 0.1699, "volume": 15223228.3, "close_time": 1762185599999, "quote_volume": 2628266.91472, "trades": 25630, "taker_buy_base": 6571796.9, "taker_buy_quote": 1135743.09651 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1699, "high": 0.173, "low": 0.1687, "close": 0.1721, "volume": 5375679.5, "close_time": 1762189199999, "quote_volume": 921781.03707, "trades": 8169, "taker_buy_base": 2885154.3, "taker_buy_quote": 494706.55503 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.172, "high": 0.1748, "low": 0.1715, "close": 0.1742, "volume": 3387960.5, "close_time": 1762192799999, "quote_volume": 586786.16326, "trades": 5593, "taker_buy_base": 1885946.4, "taker_buy_quote": 326717.89034 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.1741, "high": 0.1744, "low": 0.1702, "close": 0.1704, "volume": 1864994.1, "close_time": 1762196399999, "quote_volume": 321249.05961, "trades": 3628, "taker_buy_base": 744266.0, "taker_buy_quote": 128198.02873 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.1704, "high": 0.1709, "low": 0.1683, "close": 0.1685, "volume": 2393442.8, "close_time": 1762199999999, "quote_volume": 405986.92811, "trades": 4549, "taker_buy_base": 1144880.1, "taker_buy_quote": 194301.27138 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1685, "high": 0.1689, "low": 0.1643, "close": 0.1657, "volume": 3411734.8, "close_time": 1762203599999, "quote_volume": 569578.54315, "trades": 7479, "taker_buy_base": 1607179.4, "taker_buy_quote": 268164.89099 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.1656, "high": 0.1676, "low": 0.1639, "close": 0.1666, "volume": 3444739.7, "close_time": 1762207199999, "quote_volume": 571982.1732, "trades": 10504, "taker_buy_base": 1903941.3, "taker_buy_quote": 316222.73383 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.1666, "high": 0.1671, "low": 0.1643, "close": 0.1662, "volume": 2068235.4, "close_time": 1762210799999, "quote_volume": 343472.46322, "trades": 6881, "taker_buy_base": 1066202.9, "taker_buy_quote": 177062.54217 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.1662, "high": 0.1689, "low": 0.1648, "close": 0.1686, "volume": 1600071.7, "close_time": 1762214399999, "quote_volume": 267549.97844, "trades": 3524, "taker_buy_base": 910715.8, "taker_buy_quote": 152242.62353 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1686, "high": 0.1715, "low": 0.167, "close": 0.171, "volume": 3740599.0, "close_time": 1762217999999, "quote_volume": 635513.57529, "trades": 5777, "taker_buy_base": 1618362.6, "taker_buy_quote": 274239.51287 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.1711, "high": 0.1721, "low": 0.17, "close": 0.1708, "volume": 1910175.3, "close_time": 1762221599999, "quote_volume": 326794.71268, "trades": 3471, "taker_buy_base": 1068851.8, "taker_buy_quote": 182963.89549 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.1708, "high": 0.1719, "low": 0.1703, "close": 0.1714, "volume": 1373975.5, "close_time": 1762225199999, "quote_volume": 235311.91689, "trades": 2512, "taker_buy_base": 698944.3, "taker_buy_quote": 119714.76576 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.1714, "high": 0.1733, "low": 0.1707, "close": 0.1724, "volume": 1897957.7, "close_time": 1762228799999, "quote_volume": 326735.2646, "trades": 3301, "taker_buy_base": 910641.1, "taker_buy_quote": 156813.45631 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1724, "high": 0.1731, "low": 0.1719, "close": 0.1724, "volume": 1468662.7, "close_time": 1762232399999, "quote_volume": 253171.93251, "trades": 3023, "taker_buy_base": 653554.7, "taker_buy_quote": 112709.89948 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.1723, "high": 0.1723, "low": 0.1637, "close": 0.1639, "volume": 5277277.7, "close_time": 1762235999999, "quote_volume": 882327.59998, "trades": 10784, "taker_buy_base": 2403511.8, "taker_buy_quote": 401627.595 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.1639, "high": 0.1703, "low": 0.1636, "close": 0.1663, "volume": 4974034.7, "close_time": 1762239599999, "quote_volume": 830628.25247, "trades": 9243, "taker_buy_base": 2627901.2, "taker_buy_quote": 438794.75747 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.1662, "high": 0.1664, "low": 0.1637, "close": 0.1645, "volume": 4516960.1, "close_time": 1762243199999, "quote_volume": 745490.05058, "trades": 7529, "taker_buy_base": 2248834.5, "taker_buy_quote": 371208.22937 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1646, "high": 0.1678, "low": 0.1635, "close": 0.1662, "volume": 3335417.0, "close_time": 1762246799999, "quote_volume": 552601.47855, "trades": 6025, "taker_buy_base": 1818825.3, "taker_buy_quote": 301450.55997 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.1662, "high": 0.1679, "low": 0.1656, "close": 0.1678, "volume": 2395362.5, "close_time": 1762250399999, "quote_volume": 399117.56596, "trades": 5215, "taker_buy_base": 1277270.5, "taker_buy_quote": 212942.50604 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.1678, "high": 0.1689, "low": 0.1676, "close": 0.1682, "volume": 2547512.6, "close_time": 1762253999999, "quote_volume": 428395.96463, "trades": 4335, "taker_buy_base": 1140183.4, "taker_buy_quote": 191815.53212 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.1681, "high": 0.1697, "low": 0.1677, "close": 0.1684, "volume": 1968009.1, "close_time": 1762257599999, "quote_volume": 332125.03595, "trades": 3059, "taker_buy_base": 1007408.1, "taker_buy_quote": 169972.48978 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1683, "high": 0.1685, "low": 0.1661, "close": 0.1667, "volume": 1776594.7, "close_time": 1762261199999, "quote_volume": 296949.8725, "trades": 2809, "taker_buy_base": 881325.4, "taker_buy_quote": 147238.8797 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.1668, "high": 0.1674, "low": 0.1655, "close": 0.1661, "volume": 2432755.5, "close_time": 1762264799999, "quote_volume": 404795.4011, "trades": 3943, "taker_buy_base": 1042917.1, "taker_buy_quote": 173594.36525 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.1661, "high": 0.1711, "low": 0.1647, "close": 0.1703, "volume": 5241797.1, "close_time": 1762268399999, "quote_volume": 878676.48821, "trades": 10584, "taker_buy_base": 2617861.3, "taker_buy_quote": 439400.72947 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.1703, "high": 0.1712, "low": 0.1668, "close": 0.1673, "volume": 3499086.9, "close_time": 1762271999999, "quote_volume": 593022.64107, "trades": 7868, "taker_buy_base": 1546787.1, "taker_buy_quote": 262273.38065 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1674, "high": 0.1689, "low": 0.1645, "close": 0.165, "volume": 2874631.8, "close_time": 1762275599999, "quote_volume": 478688.36314, "trades": 6079, "taker_buy_base": 1374161.4, "taker_buy_quote": 228900.44191 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.1649, "high": 0.166, "low": 0.1606, "close": 0.1636, "volume": 6039441.6, "close_time": 1762279199999, "quote_volume": 986169.03637, "trades": 11512, "taker_buy_base": 2890051.5, "taker_buy_quote": 472447.37126 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.1636, "high": 0.1636, "low": 0.1579, "close": 0.1619, "volume": 6753718.7, "close_time": 1762282799999, "quote_volume": 1084358.40289, "trades": 13629, "taker_buy_base": 3043028.5, "taker_buy_quote": 488897.04639 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.1618, "high": 0.163, "low": 0.1582, "close": 0.1585, "volume": 3895877.5, "close_time": 1762286399999, "quote_volume": 626469.54155, "trades": 8333, "taker_buy_base": 1951355.4, "taker_buy_quote": 313638.7268 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1586, "high": 0.1616, "low": 0.1528, "close": 0.1598, "volume": 8990993.2, "close_time": 1762289999999, "quote_volume": 1410822.72612, "trades": 15609, "taker_buy_base": 4423790.8, "taker_buy_quote": 694271.0384 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.1598, "high": 0.1603, "low": 0.1534, "close": 0.16, "volume": 8406764.9, "close_time": 1762293599999, "quote_volume": 1320925.32207, "trades": 13595, "taker_buy_base": 4075457.1, "taker_buy_quote": 640380.9215 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.1601, "high": 0.1638, "low": 0.1592, "close": 0.1626, "volume": 4388459.6, "close_time": 1762297199999, "quote_volume": 711635.85525, "trades": 8077, "taker_buy_base": 2180683.9, "taker_buy_quote": 353629.33 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.1627, "high": 0.1638, "low": 0.1618, "close": 0.1623, "volume": 2169112.3, "close_time": 1762300799999, "quote_volume": 352859.42974, "trades": 3617, "taker_buy_base": 1149317.5, "taker_buy_quote": 186994.9114 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1623, "high": 0.1625, "low": 0.1591, "close": 0.1604, "volume": 2756301.1, "close_time": 1762304399999, "quote_volume": 443301.9716, "trades": 5444, "taker_buy_base": 1267292.9, "taker_buy_quote": 203748.04881 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.1604, "high": 0.1606, "low": 0.1546, "close": 0.16, "volume": 4906511.5, "close_time": 1762307999999, "quote_volume": 771973.59535, "trades": 9186, "taker_buy_base": 2103081.8, "taker_buy_quote": 331130.03485 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.1601, "high": 0.1646, "low": 0.1601, "close": 0.1645, "volume": 5233655.1, "close_time": 1762311599999, "quote_volume": 850091.23438, "trades": 9198, "taker_buy_base": 2620237.6, "taker_buy_quote": 425579.84222 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.1645, "high": 0.1655, "low": 0.1636, "close": 0.1652, "volume": 2617124.0, "close_time": 1762315199999, "quote_volume": 431003.50818, "trades": 5080, "taker_buy_base": 1293343.9, "taker_buy_quote": 213015.67175 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1651, "high": 0.1664, "low": 0.1642, "close": 0.1655, "volume": 2410697.4, "close_time": 1762318799999, "quote_volume": 398321.36141, "trades": 3542, "taker_buy_base": 1189495.0, "taker_buy_quote": 196526.59261 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.1656, "high": 0.1668, "low": 0.1647, "close": 0.1649, "volume": 1981648.5, "close_time": 1762322399999, "quote_volume": 328324.79061, "trades": 2679, "taker_buy_base": 1114728.9, "taker_buy_quote": 184698.61536 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.1649, "high": 0.1651, "low": 0.1638, "close": 0.1651, "volume": 1775657.6, "close_time": 1762325999999, "quote_volume": 291805.44432, "trades": 2486, "taker_buy_base": 848297.9, "taker_buy_quote": 139430.66209 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.1651, "high": 0.1652, "low": 0.1636, "close": 0.1647, "volume": 1518787.2, "close_time": 1762329599999, "quote_volume": 249776.72283, "trades": 2537, "taker_buy_base": 659757.4, "taker_buy_quote": 108540.39211 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1646, "high": 0.1646, "low": 0.1611, "close": 0.1623, "volume": 2778690.1, "close_time": 1762333199999, "quote_volume": 452211.07802, "trades": 5010, "taker_buy_base": 1163425.8, "taker_buy_quote": 189373.99819 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.1622, "high": 0.164, "low": 0.1619, "close": 0.1638, "volume": 2530494.7, "close_time": 1762336799999, "quote_volume": 413094.90585, "trades": 3914, "taker_buy_base": 1261763.3, "taker_buy_quote": 206054.47447 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.1637, "high": 0.1639, "low": 0.1616, "close": 0.1617, "volume": 2740163.6, "close_time": 1762340399999, "quote_volume": 446539.48665, "trades": 3845, "taker_buy_base": 1070054.8, "taker_buy_quote": 174515.51849 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.1617, "high": 0.1648, "low": 0.1616, "close": 0.1646, "volume": 3115477.4, "close_time": 1762343999999, "quote_volume": 508878.83443, "trades": 3840, "taker_buy_base": 1275746.7, "taker_buy_quote": 208529.39431 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1645, "high": 0.1662, "low": 0.1639, "close": 0.1659, "volume": 3055346.8, "close_time": 1762347599999, "quote_volume": 505103.13788, "trades": 3877, "taker_buy_base": 1625110.3, "taker_buy_quote": 268845.8598 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.1658, "high": 0.1672, "low": 0.1646, "close": 0.1661, "volume": 3183833.2, "close_time": 1762351199999, "quote_volume": 528126.41937, "trades": 4892, "taker_buy_base": 1379125.8, "taker_buy_quote": 228738.79358 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.1661, "high": 0.1667, "low": 0.1635, "close": 0.1658, "volume": 5169166.6, "close_time": 1762354799999, "quote_volume": 854607.21686, "trades": 6824, "taker_buy_base": 2465405.1, "taker_buy_quote": 407638.66624 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.1658, "high": 0.1685, "low": 0.1654, "close": 0.1685, "volume": 4073563.1, "close_time": 1762358399999, "quote_volume": 680012.87868, "trades": 6346, "taker_buy_base": 1974553.3, "taker_buy_quote": 329707.88299 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1685, "high": 0.169, "low": 0.1661, "close": 0.1689, "volume": 2389447.3, "close_time": 1762361999999, "quote_volume": 400618.61435, "trades": 3934, "taker_buy_base": 1022390.9, "taker_buy_quote": 171426.22627 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.1689, "high": 0.1698, "low": 0.168, "close": 0.1693, "volume": 1974131.8, "close_time": 1762365599999, "quote_volume": 333092.77858, "trades": 3293, "taker_buy_base": 887491.2, "taker_buy_quote": 149769.79085 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.1693, "high": 0.1709, "low": 0.1688, "close": 0.1704, "volume": 1840757.8, "close_time": 1762369199999, "quote_volume": 312529.07772, "trades": 2981, "taker_buy_base": 856850.4, "taker_buy_quote": 145497.41522 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.1704, "high": 0.1709, "low": 0.1694, "close": 0.1698, "volume": 1843133.5, "close_time": 1762372799999, "quote_volume": 314002.51783, "trades": 2995, "taker_buy_base": 1027699.8, "taker_buy_quote": 175082.61535 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1698, "high": 0.1707, "low": 0.1681, "close": 0.1686, "volume": 2473425.9, "close_time": 1762376399999, "quote_volume": 418796.14613, "trades": 3004, "taker_buy_base": 1139481.8, "taker_buy_quote": 192883.57063 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.1686, "high": 0.1695, "low": 0.1677, "close": 0.1692, "volume": 2603092.4, "close_time": 1762379999999, "quote_volume": 438503.69203, "trades": 3419, "taker_buy_base": 1682579.2, "taker_buy_quote": 283571.94869 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.1692, "high": 0.1699, "low": 0.1684, "close": 0.1699, "volume": 1601267.9, "close_time": 1762383599999, "quote_volume": 270927.19086, "trades": 2081, "taker_buy_base": 1021447.6, "taker_buy_quote": 172868.87446 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.1698, "high": 0.1703, "low": 0.1687, "close": 0.1688, "volume": 2007033.8, "close_time": 1762387199999, "quote_volume": 339753.17091, "trades": 2669, "taker_buy_base": 1094374.1, "taker_buy_quote": 185272.49531 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1687, "high": 0.1688, "low": 0.167, "close": 0.1676, "volume": 1627611.9, "close_time": 1762390799999, "quote_volume": 273236.18959, "trades": 2444, "taker_buy_base": 906073.4, "taker_buy_quote": 152109.59939 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.1675, "high": 0.1675, "low": 0.1654, "close": 0.1673, "volume": 1501351.9, "close_time": 1762394399999, "quote_volume": 250095.68186, "trades": 2600, "taker_buy_base": 812703.7, "taker_buy_quote": 135393.67258 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.1672, "high": 0.1698, "low": 0.166, "close": 0.1691, "volume": 2524377.4, "close_time": 1762397999999, "quote_volume": 424099.36397, "trades": 3890, "taker_buy_base": 1517175.0, "taker_buy_quote": 255210.53746 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.1691, "high": 0.17, "low": 0.1689, "close": 0.169, "volume": 1715700.8, "close_time": 1762401599999, "quote_volume": 290747.50881, "trades": 3364, "taker_buy_base": 794982.8, "taker_buy_quote": 134753.6334 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.169, "high": 0.1702, "low": 0.1686, "close": 0.1693, "volume": 1419278.8, "close_time": 1762405199999, "quote_volume": 240268.74471, "trades": 2702, "taker_buy_base": 828176.8, "taker_buy_quote": 140235.97855 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.1692, "high": 0.1692, "low": 0.1656, "close": 0.1659, "volume": 1821693.8, "close_time": 1762408799999, "quote_volume": 304161.96842, "trades": 3233, "taker_buy_base": 875810.3, "taker_buy_quote": 146187.28436 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.1659, "high": 0.1671, "low": 0.1656, "close": 0.1663, "volume": 1508869.6, "close_time": 1762412399999, "quote_volume": 251248.46308, "trades": 2717, "taker_buy_base": 929803.4, "taker_buy_quote": 154830.67594 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.1664, "high": 0.1673, "low": 0.1654, "close": 0.166, "volume": 1768876.9, "close_time": 1762415999999, "quote_volume": 294044.0108, "trades": 3338, "taker_buy_base": 897761.1, "taker_buy_quote": 149313.92048 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1659, "high": 0.1666, "low": 0.1653, "close": 0.1661, "volume": 1410539.9, "close_time": 1762419599999, "quote_volume": 234208.43943, "trades": 2582, "taker_buy_base": 702388.0, "taker_buy_quote": 116667.11481 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.1662, "high": 0.1669, "low": 0.1656, "close": 0.1658, "volume": 1437138.4, "close_time": 1762423199999, "quote_volume": 238971.23954, "trades": 2275, "taker_buy_base": 734405.8, "taker_buy_quote": 122148.76177 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.1658, "high": 0.1668, "low": 0.1645, "close": 0.1661, "volume": 1512517.7, "close_time": 1762426799999, "quote_volume": 250777.48737, "trades": 2746, "taker_buy_base": 862316.9, "taker_buy_quote": 142978.28446 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.166, "high": 0.1668, "low": 0.1651, "close": 0.1665, "volume": 962899.5, "close_time": 1762430399999, "quote_volume": 160003.48609, "trades": 1879, "taker_buy_base": 479188.3, "taker_buy_quote": 79632.86132 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.1666, "high": 0.1667, "low": 0.1645, "close": 0.1645, "volume": 2633285.8, "close_time": 1762433999999, "quote_volume": 435716.30396, "trades": 3201, "taker_buy_base": 1497175.7, "taker_buy_quote": 247935.07479 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.1645, "high": 0.1683, "low": 0.1641, "close": 0.1675, "volume": 3449856.1, "close_time": 1762437599999, "quote_volume": 573209.52396, "trades": 5845, "taker_buy_base": 1349927.3, "taker_buy_quote": 224714.04209 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.1675, "high": 0.1679, "low": 0.164, "close": 0.1644, "volume": 2601537.1, "close_time": 1762441199999, "quote_volume": 430499.90477, "trades": 4451, "taker_buy_base": 1342457.9, "taker_buy_quote": 222224.92466 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.1644, "high": 0.1655, "low": 0.1613, "close": 0.1622, "volume": 6008449.8, "close_time": 1762444799999, "quote_volume": 981558.47123, "trades": 8882, "taker_buy_base": 2916315.5, "taker_buy_quote": 476649.73806 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1622, "high": 0.1632, "low": 0.1597, "close": 0.1613, "volume": 2490584.5, "close_time": 1762448399999, "quote_volume": 401681.2255, "trades": 4429, "taker_buy_base": 1318433.3, "taker_buy_quote": 212715.37306 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.1612, "high": 0.1637, "low": 0.1609, "close": 0.1632, "volume": 2666276.0, "close_time": 1762451999999, "quote_volume": 432975.50228, "trades": 4223, "taker_buy_base": 1433901.8, "taker_buy_quote": 232880.21648 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.1633, "high": 0.1651, "low": 0.1611, "close": 0.1638, "volume": 2259354.9, "close_time": 1762455599999, "quote_volume": 368594.81324, "trades": 3115, "taker_buy_base": 1131492.1, "taker_buy_quote": 184709.10119 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.1638, "high": 0.1643, "low": 0.1624, "close": 0.1634, "volume": 1180561.0, "close_time": 1762459199999, "quote_volume": 192963.52403, "trades": 2213, "taker_buy_base": 577943.3, "taker_buy_quote": 94494.12315 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1635, "high": 0.1644, "low": 0.1617, "close": 0.163, "volume": 1694772.0, "close_time": 1762462799999, "quote_volume": 276592.18138, "trades": 2838, "taker_buy_base": 880303.2, "taker_buy_quote": 143641.76967 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.163, "high": 0.1643, "low": 0.1622, "close": 0.1639, "volume": 1249912.9, "close_time": 1762466399999, "quote_volume": 204144.53631, "trades": 1960, "taker_buy_base": 588129.3, "taker_buy_quote": 96071.7935 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.1639, "high": 0.1641, "low": 0.1622, "close": 0.1639, "volume": 886841.6, "close_time": 1762469999999, "quote_volume": 144818.80353, "trades": 1418, "taker_buy_base": 475063.9, "taker_buy_quote": 77587.445 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.1638, "high": 0.1638, "low": 0.1619, "close": 0.1638, "volume": 1312369.9, "close_time": 1762473599999, "quote_volume": 213665.89141, "trades": 1990, "taker_buy_base": 645874.9, "taker_buy_quote": 105147.94149 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1638, "high": 0.1662, "low": 0.1636, "close": 0.1658, "volume": 1847981.5, "close_time": 1762477199999, "quote_volume": 304640.02033, "trades": 2877, "taker_buy_base": 888100.2, "taker_buy_quote": 146379.5375 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.1659, "high": 0.167, "low": 0.1642, "close": 0.1666, "volume": 2643935.2, "close_time": 1762480799999, "quote_volume": 437922.08164, "trades": 4137, "taker_buy_base": 1509413.8, "taker_buy_quote": 250192.63229 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.1667, "high": 0.1672, "low": 0.165, "close": 0.1671, "volume": 2825170.7, "close_time": 1762484399999, "quote_volume": 469398.18818, "trades": 3473, "taker_buy_base": 1433480.5, "taker_buy_quote": 238174.68118 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.1671, "high": 0.1689, "low": 0.1671, "close": 0.1681, "volume": 2026597.3, "close_time": 1762487999999, "quote_volume": 340969.12391, "trades": 2486, "taker_buy_base": 1137736.1, "taker_buy_quote": 191489.92119 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1681, "high": 0.1685, "low": 0.1665, "close": 0.1678, "volume": 1480086.6, "close_time": 1762491599999, "quote_volume": 247893.78049, "trades": 2170, "taker_buy_base": 628454.7, "taker_buy_quote": 105358.14366 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.1678, "high": 0.1704, "low": 0.1678, "close": 0.1702, "volume": 1609176.6, "close_time": 1762495199999, "quote_volume": 272831.27502, "trades": 2612, "taker_buy_base": 866097.2, "taker_buy_quote": 146807.6299 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.1702, "high": 0.1709, "low": 0.1693, "close": 0.1694, "volume": 2038337.7, "close_time": 1762498799999, "quote_volume": 347131.50288, "trades": 2069, "taker_buy_base": 961465.6, "taker_buy_quote": 163790.99022 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.1696, "high": 0.1725, "low": 0.1694, "close": 0.1723, "volume": 3405603.4, "close_time": 1762502399999, "quote_volume": 580379.36592, "trades": 3680, "taker_buy_base": 1859291.6, "taker_buy_quote": 316945.16781 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1724, "high": 0.1734, "low": 0.1715, "close": 0.1722, "volume": 2319901.9, "close_time": 1762505999999, "quote_volume": 400258.81358, "trades": 3343, "taker_buy_base": 1074397.8, "taker_buy_quote": 185431.92545 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.1721, "high": 0.1725, "low": 0.1689, "close": 0.1707, "volume": 3141994.0, "close_time": 1762509599999, "quote_volume": 535913.9446, "trades": 4824, "taker_buy_base": 1383045.0, "taker_buy_quote": 235827.82494 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.1708, "high": 0.1719, "low": 0.1682, "close": 0.1691, "volume": 2298226.0, "close_time": 1762513199999, "quote_volume": 390895.06951, "trades": 3385, "taker_buy_base": 1101890.7, "taker_buy_quote": 187416.06931 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.169, "high": 0.169, "low": 0.1662, "close": 0.168, "volume": 3971470.6, "close_time": 1762516799999, "quote_volume": 664831.00515, "trades": 5721, "taker_buy_base": 1888227.2, "taker_buy_quote": 316292.95843 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1679, "high": 0.1687, "low": 0.164, "close": 0.1649, "volume": 2758744.7, "close_time": 1762520399999, "quote_volume": 457711.37514, "trades": 4777, "taker_buy_base": 1217461.2, "taker_buy_quote": 201986.59118 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.1649, "high": 0.1679, "low": 0.1644, "close": 0.1671, "volume": 2861763.3, "close_time": 1762523999999, "quote_volume": 475634.40746, "trades": 4929, "taker_buy_base": 1579530.0, "taker_buy_quote": 262579.06773 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.167, "high": 0.171, "low": 0.1643, "close": 0.1704, "volume": 5406427.4, "close_time": 1762527599999, "quote_volume": 907419.492, "trades": 9015, "taker_buy_base": 2413587.9, "taker_buy_quote": 405499.33444 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.1705, "high": 0.1733, "low": 0.1689, "close": 0.1732, "volume": 6626190.2, "close_time": 1762531199999, "quote_volume": 1138674.763, "trades": 8998, "taker_buy_base": 3598803.3, "taker_buy_quote": 618840.74045 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1732, "high": 0.1801, "low": 0.1731, "close": 0.1788, "volume": 7854784.2, "close_time": 1762534799999, "quote_volume": 1388847.72922, "trades": 13283, "taker_buy_base": 4541141.8, "taker_buy_quote": 803777.87108 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.1788, "high": 0.1847, "low": 0.178, "close": 0.1845, "volume": 6732023.7, "close_time": 1762538399999, "quote_volume": 1225690.93137, "trades": 9951, "taker_buy_base": 3256074.0, "taker_buy_quote": 591881.36937 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.1846, "high": 0.1867, "low": 0.1835, "close": 0.1842, "volume": 4778571.4, "close_time": 1762541999999, "quote_volume": 885867.74153, "trades": 8377, "taker_buy_base": 2232582.3, "taker_buy_quote": 413873.98856 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.1842, "high": 0.1846, "low": 0.1812, "close": 0.1814, "volume": 4059028.3, "close_time": 1762545599999, "quote_volume": 741948.0225, "trades": 5689, "taker_buy_base": 2140644.7, "taker_buy_quote": 391391.48301 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1815, "high": 0.1831, "low": 0.1806, "close": 0.1828, "volume": 3805691.0, "close_time": 1762549199999, "quote_volume": 692581.17249, "trades": 4909, "taker_buy_base": 2398964.8, "taker_buy_quote": 436693.59695 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.1828, "high": 0.184, "low": 0.1827, "close": 0.1834, "volume": 1856844.8, "close_time": 1762552799999, "quote_volume": 340451.09032, "trades": 3586, "taker_buy_base": 972500.2, "taker_buy_quote": 178344.29698 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.1834, "high": 0.1839, "low": 0.1821, "close": 0.1837, "volume": 1989564.8, "close_time": 1762556399999, "quote_volume": 364075.6972, "trades": 3135, "taker_buy_base": 1140814.4, "taker_buy_quote": 208764.96939 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.1837, "high": 0.1837, "low": 0.1807, "close": 0.1813, "volume": 2623937.8, "close_time": 1762559999999, "quote_volume": 476684.10508, "trades": 4845, "taker_buy_base": 891855.4, "taker_buy_quote": 162080.33982 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1813, "high": 0.1846, "low": 0.1798, "close": 0.18, "volume": 3915763.7, "close_time": 1762563599999, "quote_volume": 714532.43687, "trades": 6463, "taker_buy_base": 1469921.6, "taker_buy_quote": 268503.85869 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.1799, "high": 0.1851, "low": 0.1799, "close": 0.185, "volume": 2166529.6, "close_time": 1762567199999, "quote_volume": 396162.20269, "trades": 4776, "taker_buy_base": 1164139.3, "taker_buy_quote": 212718.11009 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.1851, "high": 0.1877, "low": 0.1849, "close": 0.1853, "volume": 2280232.5, "close_time": 1762570799999, "quote_volume": 424885.65411, "trades": 5553, "taker_buy_base": 1129602.6, "taker_buy_quote": 210657.16757 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.1853, "high": 0.1871, "low": 0.183, "close": 0.1831, "volume": 1982546.5, "close_time": 1762574399999, "quote_volume": 367237.89989, "trades": 4336, "taker_buy_base": 883660.3, "taker_buy_quote": 163867.4005 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1831, "high": 0.1855, "low": 0.1831, "close": 0.1836, "volume": 3114242.6, "close_time": 1762577999999, "quote_volume": 574724.18996, "trades": 5119, "taker_buy_base": 1302052.4, "taker_buy_quote": 240267.76519 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.1836, "high": 0.1839, "low": 0.1798, "close": 0.1799, "volume": 3675739.4, "close_time": 1762581599999, "quote_volume": 667643.78286, "trades": 4693, "taker_buy_base": 1280934.0, "taker_buy_quote": 233014.18752 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.18, "high": 0.1806, "low": 0.178, "close": 0.1798, "volume": 2386559.2, "close_time": 1762585199999, "quote_volume": 427950.22876, "trades": 4408, "taker_buy_base": 1080842.4, "taker_buy_quote": 193978.84581 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.1798, "high": 0.1808, "low": 0.1777, "close": 0.1805, "volume": 2084742.7, "close_time": 1762588799999, "quote_volume": 373747.45723, "trades": 3733, "taker_buy_base": 944957.3, "taker_buy_quote": 169472.11676 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1805, "high": 0.1822, "low": 0.1789, "close": 0.1817, "volume": 2422652.2, "close_time": 1762592399999, "quote_volume": 438028.4638, "trades": 4445, "taker_buy_base": 1480452.2, "taker_buy_quote": 267624.97912 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.1816, "high": 0.1827, "low": 0.18, "close": 0.1811, "volume": 3095778.9, "close_time": 1762595999999, "quote_volume": 561348.58098, "trades": 4451, "taker_buy_base": 1472938.1, "taker_buy_quote": 267071.96518 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.1812, "high": 0.1839, "low": 0.1809, "close": 0.1835, "volume": 2054958.7, "close_time": 1762599599999, "quote_volume": 374444.63346, "trades": 3094, "taker_buy_base": 1272551.1, "taker_buy_quote": 231978.54105 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.1834, "high": 0.1854, "low": 0.1822, "close": 0.1833, "volume": 3096873.4, "close_time": 1762603199999, "quote_volume": 569030.84038, "trades": 4503, "taker_buy_base": 1463450.8, "taker_buy_quote": 268870.73846 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1833, "high": 0.184, "low": 0.1818, "close": 0.183, "volume": 3941934.2, "close_time": 1762606799999, "quote_volume": 721547.6611, "trades": 4082, "taker_buy_base": 1646458.3, "taker_buy_quote": 301494.5101 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.1829, "high": 0.183, "low": 0.1788, "close": 0.179, "volume": 3446369.1, "close_time": 1762610399999, "quote_volume": 622669.20284, "trades": 4546, "taker_buy_base": 1471230.3, "taker_buy_quote": 265851.57796 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.1789, "high": 0.1797, "low": 0.1763, "close": 0.1785, "volume": 2925432.6, "close_time": 1762613999999, "quote_volume": 520821.92528, "trades": 5126, "taker_buy_base": 1369396.1, "taker_buy_quote": 243851.58211 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.1786, "high": 0.1792, "low": 0.1752, "close": 0.1761, "volume": 2826289.0, "close_time": 1762617599999, "quote_volume": 499259.00916, "trades": 4731, "taker_buy_base": 1232625.0, "taker_buy_quote": 217891.27456 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1762, "high": 0.1771, "low": 0.1747, "close": 0.1765, "volume": 2713906.6, "close_time": 1762621199999, "quote_volume": 477886.41813, "trades": 4866, "taker_buy_base": 1266474.2, "taker_buy_quote": 223074.6896 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.1764, "high": 0.1779, "low": 0.1757, "close": 0.1773, "volume": 1770235.9, "close_time": 1762624799999, "quote_volume": 313497.52187, "trades": 2977, "taker_buy_base": 909110.2, "taker_buy_quote": 160963.66747 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.1773, "high": 0.1784, "low": 0.1765, "close": 0.178, "volume": 1042501.2, "close_time": 1762628399999, "quote_volume": 185044.43658, "trades": 1658, "taker_buy_base": 498113.9, "taker_buy_quote": 88450.82682 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.178, "high": 0.1782, "low": 0.1759, "close": 0.1776, "volume": 1008271.1, "close_time": 1762631999999, "quote_volume": 178564.82139, "trades": 1795, "taker_buy_base": 462561.5, "taker_buy_quote": 81943.88396 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1777, "high": 0.1786, "low": 0.1766, "close": 0.1777, "volume": 948268.9, "close_time": 1762635599999, "quote_volume": 168461.33751, "trades": 1535, "taker_buy_base": 428437.3, "taker_buy_quote": 76128.2431 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.1777, "high": 0.1787, "low": 0.1774, "close": 0.1785, "volume": 582524.4, "close_time": 1762639199999, "quote_volume": 103698.49389, "trades": 1188, "taker_buy_base": 305361.8, "taker_buy_quote": 54381.74348 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.1784, "high": 0.1791, "low": 0.178, "close": 0.1789, "volume": 572296.5, "close_time": 1762642799999, "quote_volume": 102232.22783, "trades": 770, "taker_buy_base": 287923.1, "taker_buy_quote": 51427.33668 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.1788, "high": 0.1795, "low": 0.1783, "close": 0.1792, "volume": 510134.4, "close_time": 1762646399999, "quote_volume": 91305.63004, "trades": 760, "taker_buy_base": 252552.0, "taker_buy_quote": 45221.41691 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1792, "high": 0.1792, "low": 0.1765, "close": 0.177, "volume": 1279719.4, "close_time": 1762649999999, "quote_volume": 227537.27191, "trades": 2552, "taker_buy_base": 495470.8, "taker_buy_quote": 88074.60279 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.1769, "high": 0.1785, "low": 0.1764, "close": 0.1775, "volume": 1416861.1, "close_time": 1762653599999, "quote_volume": 251468.60895, "trades": 2257, "taker_buy_base": 1047463.2, "taker_buy_quote": 185921.83959 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.1775, "high": 0.1775, "low": 0.1726, "close": 0.1731, "volume": 2278239.9, "close_time": 1762657199999, "quote_volume": 397866.07217, "trades": 4031, "taker_buy_base": 1135539.7, "taker_buy_quote": 198134.88876 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.1731, "high": 0.1738, "low": 0.1719, "close": 0.1725, "volume": 2498433.8, "close_time": 1762660799999, "quote_volume": 431487.14256, "trades": 4107, "taker_buy_base": 1437202.1, "taker_buy_quote": 248252.42706 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1725, "high": 0.1743, "low": 0.1722, "close": 0.1735, "volume": 1074214.9, "close_time": 1762664399999, "quote_volume": 186040.72707, "trades": 2381, "taker_buy_base": 539263.0, "taker_buy_quote": 93371.96899 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.1736, "high": 0.1744, "low": 0.1728, "close": 0.1739, "volume": 1147186.1, "close_time": 1762667999999, "quote_volume": 199156.80662, "trades": 2116, "taker_buy_base": 494402.1, "taker_buy_quote": 85859.96656 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.1739, "high": 0.1749, "low": 0.1734, "close": 0.1737, "volume": 1083156.4, "close_time": 1762671599999, "quote_volume": 188654.07157, "trades": 1948, "taker_buy_base": 553421.8, "taker_buy_quote": 96412.49312 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.1738, "high": 0.1761, "low": 0.1736, "close": 0.176, "volume": 1179558.1, "close_time": 1762675199999, "quote_volume": 206615.23127, "trades": 2352, "taker_buy_base": 672258.7, "taker_buy_quote": 117715.50436 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.176, "high": 0.1765, "low": 0.1741, "close": 0.1746, "volume": 1108990.5, "close_time": 1762678799999, "quote_volume": 194263.1972, "trades": 2336, "taker_buy_base": 542953.2, "taker_buy_quote": 95092.79952 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.1747, "high": 0.1763, "low": 0.173, "close": 0.1733, "volume": 1575528.1, "close_time": 1762682399999, "quote_volume": 275554.05041, "trades": 2920, "taker_buy_base": 707234.8, "taker_buy_quote": 123764.87402 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.1733, "high": 0.1749, "low": 0.1718, "close": 0.1749, "volume": 1832616.0, "close_time": 1762685999999, "quote_volume": 316599.97333, "trades": 3628, "taker_buy_base": 928896.3, "taker_buy_quote": 160506.02249 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.175, "high": 0.1766, "low": 0.1749, "close": 0.1757, "volume": 1734925.6, "close_time": 1762689599999, "quote_volume": 305146.07831, "trades": 3329, "taker_buy_base": 813775.3, "taker_buy_quote": 143109.02457 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1757, "high": 0.1768, "low": 0.1752, "close": 0.1756, "volume": 1499291.1, "close_time": 1762693199999, "quote_volume": 263917.73254, "trades": 2765, "taker_buy_base": 828615.7, "taker_buy_quote": 145873.05536 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.1757, "high": 0.1768, "low": 0.1753, "close": 0.1763, "volume": 1351316.8, "close_time": 1762696799999, "quote_volume": 237764.4154, "trades": 2439, "taker_buy_base": 652549.6, "taker_buy_quote": 114856.44891 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.1762, "high": 0.1794, "low": 0.1753, "close": 0.1774, "volume": 4818663.7, "close_time": 1762700399999, "quote_volume": 856981.08056, "trades": 7047, "taker_buy_base": 2368731.1, "taker_buy_quote": 421133.93405 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.1774, "high": 0.1806, "low": 0.1774, "close": 0.1795, "volume": 2720936.7, "close_time": 1762703999999, "quote_volume": 488316.35352, "trades": 4670, "taker_buy_base": 1518642.2, "taker_buy_quote": 272649.1138 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1794, "high": 0.1811, "low": 0.1787, "close": 0.181, "volume": 2601294.4, "close_time": 1762707599999, "quote_volume": 467878.68505, "trades": 3922, "taker_buy_base": 1410860.7, "taker_buy_quote": 253857.37787 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.1809, "high": 0.1811, "low": 0.1786, "close": 0.179, "volume": 2563782.8, "close_time": 1762711199999, "quote_volume": 460097.78091, "trades": 3514, "taker_buy_base": 1026614.6, "taker_buy_quote": 184295.90307 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.179, "high": 0.1806, "low": 0.1779, "close": 0.1804, "volume": 1046271.0, "close_time": 1762714799999, "quote_volume": 187153.25117, "trades": 2403, "taker_buy_base": 555549.5, "taker_buy_quote": 99390.47152 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.1803, "high": 0.1818, "low": 0.1802, "close": 0.1818, "volume": 1082386.2, "close_time": 1762718399999, "quote_volume": 195758.77476, "trades": 2269, "taker_buy_base": 620353.3, "taker_buy_quote": 112236.95797 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1818, "high": 0.1821, "low": 0.1802, "close": 0.181, "volume": 1086770.5, "close_time": 1762721999999, "quote_volume": 196719.6578, "trades": 2033, "taker_buy_base": 507795.8, "taker_buy_quote": 91957.32737 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.1809, "high": 0.1816, "low": 0.1804, "close": 0.1808, "volume": 1068894.8, "close_time": 1762725599999, "quote_volume": 193468.64135, "trades": 1639, "taker_buy_base": 503362.6, "taker_buy_quote": 91100.99382 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.1809, "high": 0.1809, "low": 0.1791, "close": 0.1806, "volume": 1153384.5, "close_time": 1762729199999, "quote_volume": 207794.13172, "trades": 1682, "taker_buy_base": 615677.1, "taker_buy_quote": 110946.04101 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.1806, "high": 0.1824, "low": 0.1793, "close": 0.1802, "volume": 1472625.8, "close_time": 1762732799999, "quote_volume": 265962.60909, "trades": 2702, "taker_buy_base": 716441.3, "taker_buy_quote": 129403.29872 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1802, "high": 0.1832, "low": 0.1788, "close": 0.1822, "volume": 2317546.4, "close_time": 1762736399999, "quote_volume": 419415.69269, "trades": 4163, "taker_buy_base": 1244329.2, "taker_buy_quote": 225035.68599 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.1821, "high": 0.1834, "low": 0.1812, "close": 0.1821, "volume": 2807946.4, "close_time": 1762739999999, "quote_volume": 512396.40744, "trades": 5056, "taker_buy_base": 1511231.9, "taker_buy_quote": 275833.62767 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.1821, "high": 0.1826, "low": 0.1808, "close": 0.1818, "volume": 1734374.6, "close_time": 1762743599999, "quote_volume": 315336.78822, "trades": 2782, "taker_buy_base": 880898.7, "taker_buy_quote": 160244.88234 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.1818, "high": 0.183, "low": 0.1812, "close": 0.1819, "volume": 3678503.8, "close_time": 1762747199999, "quote_volume": 669176.93881, "trades": 4087, "taker_buy_base": 2089377.2, "taker_buy_quote": 380039.16084 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1819, "high": 0.1821, "low": 0.1801, "close": 0.1815, "volume": 1262192.3, "close_time": 1762750799999, "quote_volume": 228474.35983, "trades": 2209, "taker_buy_base": 655646.4, "taker_buy_quote": 118685.06933 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.1815, "high": 0.1826, "low": 0.1808, "close": 0.1818, "volume": 1295346.9, "close_time": 1762754399999, "quote_volume": 235512.25715, "trades": 2391, "taker_buy_base": 642963.3, "taker_buy_quote": 116932.75266 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.1819, "high": 0.1824, "low": 0.1804, "close": 0.1817, "volume": 1187200.4, "close_time": 1762757999999, "quote_volume": 215279.58272, "trades": 2210, "taker_buy_base": 542575.6, "taker_buy_quote": 98437.41303 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.1817, "high": 0.1823, "low": 0.1805, "close": 0.1812, "volume": 2190620.3, "close_time": 1762761599999, "quote_volume": 397086.39329, "trades": 2871, "taker_buy_base": 913377.1, "taker_buy_quote": 165721.43403 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1811, "high": 0.1813, "low": 0.1792, "close": 0.1799, "volume": 1840477.8, "close_time": 1762765199999, "quote_volume": 331985.50903, "trades": 3044, "taker_buy_base": 876662.8, "taker_buy_quote": 158177.13454 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.18, "high": 0.1837, "low": 0.1798, "close": 0.1832, "volume": 1511707.3, "close_time": 1762768799999, "quote_volume": 274739.0118, "trades": 2874, "taker_buy_base": 913820.8, "taker_buy_quote": 166087.8964 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.1832, "high": 0.184, "low": 0.1815, "close": 0.1821, "volume": 2635807.2, "close_time": 1762772399999, "quote_volume": 481906.05675, "trades": 3644, "taker_buy_base": 1395446.3, "taker_buy_quote": 255159.08846 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.1821, "high": 0.1843, "low": 0.1819, "close": 0.1832, "volume": 1300189.8, "close_time": 1762775999999, "quote_volume": 238324.82397, "trades": 2291, "taker_buy_base": 669213.5, "taker_buy_quote": 122713.33921 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1833, "high": 0.1837, "low": 0.1815, "close": 0.182, "volume": 2220538.6, "close_time": 1762779599999, "quote_volume": 405314.5783, "trades": 3638, "taker_buy_base": 973051.3, "taker_buy_quote": 177714.87527 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.1819, "high": 0.1845, "low": 0.1817, "close": 0.1836, "volume": 1950522.3, "close_time": 1762783199999, "quote_volume": 357529.27351, "trades": 3525, "taker_buy_base": 1053009.2, "taker_buy_quote": 193058.87082 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.1836, "high": 0.1836, "low": 0.1789, "close": 0.1804, "volume": 5160218.6, "close_time": 1762786799999, "quote_volume": 934962.85781, "trades": 7826, "taker_buy_base": 2359262.2, "taker_buy_quote": 427329.31868 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.1804, "high": 0.1831, "low": 0.18, "close": 0.1806, "volume": 3755698.7, "close_time": 1762790399999, "quote_volume": 681721.00579, "trades": 7091, "taker_buy_base": 2087502.2, "taker_buy_quote": 379036.50184 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1806, "high": 0.1816, "low": 0.1764, "close": 0.1771, "volume": 4891943.6, "close_time": 1762793999999, "quote_volume": 875897.2997, "trades": 8066, "taker_buy_base": 2582945.0, "taker_buy_quote": 463169.80595 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.177, "high": 0.179, "low": 0.1765, "close": 0.1787, "volume": 3595775.7, "close_time": 1762797599999, "quote_volume": 639123.13707, "trades": 4669, "taker_buy_base": 1640482.3, "taker_buy_quote": 291756.03178 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.1788, "high": 0.1795, "low": 0.1774, "close": 0.1774, "volume": 1680137.7, "close_time": 1762801199999, "quote_volume": 300251.80286, "trades": 2740, "taker_buy_base": 841812.0, "taker_buy_quote": 150511.89783 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.1774, "high": 0.1814, "low": 0.1774, "close": 0.1802, "volume": 2320294.6, "close_time": 1762804799999, "quote_volume": 416616.57155, "trades": 3525, "taker_buy_base": 1105551.4, "taker_buy_quote": 198392.34352 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1803, "high": 0.1822, "low": 0.18, "close": 0.181, "volume": 2098154.3, "close_time": 1762808399999, "quote_volume": 379981.81017, "trades": 4174, "taker_buy_base": 1108207.5, "taker_buy_quote": 200743.66506 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.181, "high": 0.1811, "low": 0.1789, "close": 0.1808, "volume": 2205522.1, "close_time": 1762811999999, "quote_volume": 396630.4677, "trades": 4651, "taker_buy_base": 1230037.2, "taker_buy_quote": 221222.50478 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.1809, "high": 0.1852, "low": 0.1798, "close": 0.1845, "volume": 3077238.2, "close_time": 1762815599999, "quote_volume": 561825.8882, "trades": 4994, "taker_buy_base": 1798575.4, "taker_buy_quote": 328417.7667 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.1845, "high": 0.1846, "low": 0.1819, "close": 0.1826, "volume": 2161551.9, "close_time": 1762819199999, "quote_volume": 396176.64441, "trades": 4044, "taker_buy_base": 1215387.3, "taker_buy_quote": 222733.34402 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1826, "high": 0.1836, "low": 0.1803, "close": 0.1821, "volume": 2396610.1, "close_time": 1762822799999, "quote_volume": 436000.04412, "trades": 4460, "taker_buy_base": 1205752.2, "taker_buy_quote": 219332.67964 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.1821, "high": 0.1858, "low": 0.1814, "close": 0.1818, "volume": 3887832.1, "close_time": 1762826399999, "quote_volume": 712744.53257, "trades": 7298, "taker_buy_base": 2015982.9, "taker_buy_quote": 369640.38653 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.1819, "high": 0.1852, "low": 0.1805, "close": 0.1841, "volume": 3266454.0, "close_time": 1762829999999, "quote_volume": 598236.25913, "trades": 6367, "taker_buy_base": 1711310.8, "taker_buy_quote": 313379.45943 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.184, "high": 0.1853, "low": 0.1835, "close": 0.1836, "volume": 2270743.8, "close_time": 1762833599999, "quote_volume": 418552.87766, "trades": 4651, "taker_buy_base": 1168216.3, "taker_buy_quote": 215354.67415 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1835, "high": 0.1841, "low": 0.181, "close": 0.1813, "volume": 2034638.7, "close_time": 1762837199999, "quote_volume": 371302.05691, "trades": 4419, "taker_buy_base": 1010448.1, "taker_buy_quote": 184542.40286 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.1814, "high": 0.1814, "low": 0.1789, "close": 0.1791, "volume": 2748821.7, "close_time": 1762840799999, "quote_volume": 494177.62946, "trades": 4916, "taker_buy_base": 1182126.2, "taker_buy_quote": 212511.46832 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.179, "high": 0.1803, "low": 0.1783, "close": 0.1795, "volume": 2681509.6, "close_time": 1762844399999, "quote_volume": 480505.41145, "trades": 4420, "taker_buy_base": 1357158.1, "taker_buy_quote": 243356.47788 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.1795, "high": 0.1799, "low": 0.1772, "close": 0.1773, "volume": 2771690.1, "close_time": 1762847999999, "quote_volume": 494183.75602, "trades": 4705, "taker_buy_base": 1449898.3, "taker_buy_quote": 258521.27757 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1773, "high": 0.1786, "low": 0.1768, "close": 0.1782, "volume": 1912376.2, "close_time": 1762851599999, "quote_volume": 339916.36319, "trades": 4023, "taker_buy_base": 1092358.6, "taker_buy_quote": 194169.56695 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.1782, "high": 0.1793, "low": 0.1778, "close": 0.1778, "volume": 1881690.3, "close_time": 1762855199999, "quote_volume": 336014.84886, "trades": 3149, "taker_buy_base": 956440.9, "taker_buy_quote": 170801.51092 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.1778, "high": 0.1791, "low": 0.1775, "close": 0.1787, "volume": 1979647.8, "close_time": 1762858799999, "quote_volume": 353059.27987, "trades": 3474, "taker_buy_base": 1024739.3, "taker_buy_quote": 182781.32244 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.1788, "high": 0.1799, "low": 0.1782, "close": 0.1789, "volume": 1681364.7, "close_time": 1762862399999, "quote_volume": 301356.54172, "trades": 3044, "taker_buy_base": 897560.4, "taker_buy_quote": 160954.33483 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1789, "high": 0.1801, "low": 0.1768, "close": 0.1775, "volume": 1863561.6, "close_time": 1762865999999, "quote_volume": 331753.82513, "trades": 3153, "taker_buy_base": 895617.5, "taker_buy_quote": 159440.43875 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.1776, "high": 0.1791, "low": 0.1769, "close": 0.1772, "volume": 2709586.3, "close_time": 1762869599999, "quote_volume": 483016.81318, "trades": 4225, "taker_buy_base": 1370560.7, "taker_buy_quote": 244372.86724 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.1772, "high": 0.1792, "low": 0.1758, "close": 0.1792, "volume": 3087988.3, "close_time": 1762873199999, "quote_volume": 546629.06756, "trades": 5368, "taker_buy_base": 1531211.3, "taker_buy_quote": 271144.53391 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.1791, "high": 0.1791, "low": 0.1757, "close": 0.1764, "volume": 2757268.7, "close_time": 1762876799999, "quote_volume": 488565.96153, "trades": 5314, "taker_buy_base": 1138337.8, "taker_buy_quote": 201682.57499 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1765, "high": 0.1775, "low": 0.1755, "close": 0.1766, "volume": 2285365.1, "close_time": 1762880399999, "quote_volume": 403466.04211, "trades": 4030, "taker_buy_base": 1064406.7, "taker_buy_quote": 188022.3845 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.1767, "high": 0.1777, "low": 0.1743, "close": 0.1751, "volume": 4048038.1, "close_time": 1762883999999, "quote_volume": 712287.49935, "trades": 5151, "taker_buy_base": 1870594.4, "taker_buy_quote": 329291.89334 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.1751, "high": 0.1758, "low": 0.1732, "close": 0.1738, "volume": 3338687.3, "close_time": 1762887599999, "quote_volume": 581350.31178, "trades": 4176, "taker_buy_base": 1291916.2, "taker_buy_quote": 225064.80435 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.1737, "high": 0.1746, "low": 0.1724, "close": 0.1733, "volume": 2353828.6, "close_time": 1762891199999, "quote_volume": 408807.62671, "trades": 3291, "taker_buy_base": 1109625.2, "taker_buy_quote": 192823.24914 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1733, "high": 0.1737, "low": 0.1718, "close": 0.1722, "volume": 1784134.3, "close_time": 1762894799999, "quote_volume": 307917.64817, "trades": 3126, "taker_buy_base": 707441.8, "taker_buy_quote": 122127.16517 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.1723, "high": 0.1734, "low": 0.1714, "close": 0.1719, "volume": 1510859.1, "close_time": 1762898399999, "quote_volume": 260553.8147, "trades": 2847, "taker_buy_base": 668270.5, "taker_buy_quote": 115285.88607 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.1719, "high": 0.1736, "low": 0.171, "close": 0.173, "volume": 1584865.7, "close_time": 1762901999999, "quote_volume": 273139.96913, "trades": 2491, "taker_buy_base": 857591.5, "taker_buy_quote": 147835.68791 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.1731, "high": 0.1734, "low": 0.171, "close": 0.1712, "volume": 1495597.4, "close_time": 1762905599999, "quote_volume": 257264.56752, "trades": 2522, "taker_buy_base": 652626.8, "taker_buy_quote": 112245.74034 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1713, "high": 0.173, "low": 0.1704, "close": 0.1715, "volume": 2424806.8, "close_time": 1762909199999, "quote_volume": 416696.85241, "trades": 4377, "taker_buy_base": 1325272.7, "taker_buy_quote": 227816.53575 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.1716, "high": 0.174, "low": 0.1713, "close": 0.1735, "volume": 2101637.2, "close_time": 1762912799999, "quote_volume": 363795.98564, "trades": 3373, "taker_buy_base": 1209839.1, "taker_buy_quote": 209434.6157 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.1734, "high": 0.1743, "low": 0.1724, "close": 0.1738, "volume": 1792316.0, "close_time": 1762916399999, "quote_volume": 310789.35562, "trades": 2781, "taker_buy_base": 805953.3, "taker_buy_quote": 139856.76356 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.1737, "high": 0.1742, "low": 0.1734, "close": 0.1736, "volume": 1229163.0, "close_time": 1762919999999, "quote_volume": 213700.2948, "trades": 1806, "taker_buy_base": 476698.4, "taker_buy_quote": 82898.70092 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1736, "high": 0.1743, "low": 0.1731, "close": 0.1736, "volume": 1344180.7, "close_time": 1762923599999, "quote_volume": 233547.73743, "trades": 1747, "taker_buy_base": 789308.4, "taker_buy_quote": 137154.02125 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.1737, "high": 0.1742, "low": 0.173, "close": 0.1732, "volume": 1446770.8, "close_time": 1762927199999, "quote_volume": 251005.44031, "trades": 1954, "taker_buy_base": 709870.0, "taker_buy_quote": 123168.79036 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.1732, "high": 0.1746, "low": 0.1731, "close": 0.174, "volume": 1009664.6, "close_time": 1762930799999, "quote_volume": 175747.59652, "trades": 1522, "taker_buy_base": 549530.8, "taker_buy_quote": 95678.351 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.1739, "high": 0.1747, "low": 0.1728, "close": 0.173, "volume": 1229766.7, "close_time": 1762934399999, "quote_volume": 213916.54727, "trades": 2095, "taker_buy_base": 567952.5, "taker_buy_quote": 98884.83484 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1731, "high": 0.1765, "low": 0.173, "close": 0.1755, "volume": 2549702.0, "close_time": 1762937999999, "quote_volume": 446967.39742, "trades": 2911, "taker_buy_base": 1408970.1, "taker_buy_quote": 246805.11393 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.1756, "high": 0.177, "low": 0.1753, "close": 0.1763, "volume": 2794852.1, "close_time": 1762941599999, "quote_volume": 492451.5398, "trades": 2753, "taker_buy_base": 1156246.1, "taker_buy_quote": 203786.94977 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.1763, "high": 0.1778, "low": 0.1762, "close": 0.1773, "volume": 2176336.9, "close_time": 1762945199999, "quote_volume": 385160.99594, "trades": 2238, "taker_buy_base": 872605.0, "taker_buy_quote": 154433.36507 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.1772, "high": 0.1782, "low": 0.1765, "close": 0.1769, "volume": 2791616.5, "close_time": 1762948799999, "quote_volume": 494670.94265, "trades": 2635, "taker_buy_base": 1328039.3, "taker_buy_quote": 235360.38475 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1769, "high": 0.1778, "low": 0.1761, "close": 0.1768, "volume": 2529532.6, "close_time": 1762952399999, "quote_volume": 447310.68035, "trades": 3116, "taker_buy_base": 1090223.2, "taker_buy_quote": 192852.94224 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.1769, "high": 0.1789, "low": 0.1762, "close": 0.1784, "volume": 1992553.5, "close_time": 1762955999999, "quote_volume": 354099.69809, "trades": 2818, "taker_buy_base": 1001209.3, "taker_buy_quote": 177911.75468 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.1784, "high": 0.1787, "low": 0.1736, "close": 0.1755, "volume": 5269813.1, "close_time": 1762959599999, "quote_volume": 928306.77765, "trades": 7769, "taker_buy_base": 2637110.0, "taker_buy_quote": 464485.45334 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.1754, "high": 0.1773, "low": 0.1717, "close": 0.1726, "volume": 6336255.0, "close_time": 1762963199999, "quote_volume": 1106150.46437, "trades": 9697, "taker_buy_base": 3041858.3, "taker_buy_quote": 531427.25918 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1725, "high": 0.1729, "low": 0.1686, "close": 0.1694, "volume": 8098668.6, "close_time": 1762966799999, "quote_volume": 1378905.65247, "trades": 11256, "taker_buy_base": 4254807.7, "taker_buy_quote": 724435.27171 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.1694, "high": 0.1712, "low": 0.1677, "close": 0.1701, "volume": 4143017.8, "close_time": 1762970399999, "quote_volume": 700806.48817, "trades": 5952, "taker_buy_base": 2243969.2, "taker_buy_quote": 379680.94339 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.17, "high": 0.1706, "low": 0.1684, "close": 0.1688, "volume": 2660206.9, "close_time": 1762973999999, "quote_volume": 451594.35691, "trades": 2845, "taker_buy_base": 1356150.6, "taker_buy_quote": 230351.64281 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.1687, "high": 0.1694, "low": 0.167, "close": 0.1685, "volume": 2436459.5, "close_time": 1762977599999, "quote_volume": 409315.40244, "trades": 3320, "taker_buy_base": 1243450.8, "taker_buy_quote": 208927.48382 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1684, "high": 0.1707, "low": 0.1678, "close": 0.1699, "volume": 2312748.6, "close_time": 1762981199999, "quote_volume": 392374.79576, "trades": 2825, "taker_buy_base": 1244638.4, "taker_buy_quote": 211150.10979 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.17, "high": 0.1705, "low": 0.1695, "close": 0.1701, "volume": 1528145.2, "close_time": 1762984799999, "quote_volume": 259710.63753, "trades": 1661, "taker_buy_base": 674802.9, "taker_buy_quote": 114746.73546 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.17, "high": 0.1705, "low": 0.1689, "close": 0.1703, "volume": 2004849.1, "close_time": 1762988399999, "quote_volume": 340121.88394, "trades": 1686, "taker_buy_base": 1019377.1, "taker_buy_quote": 173028.05502 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.1704, "high": 0.1704, "low": 0.1688, "close": 0.1695, "volume": 1441239.8, "close_time": 1762991999999, "quote_volume": 244152.06171, "trades": 1752, "taker_buy_base": 807163.4, "taker_buy_quote": 136770.69911 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1695, "high": 0.1708, "low": 0.1691, "close": 0.17, "volume": 1958629.0, "close_time": 1762995599999, "quote_volume": 332864.5333, "trades": 2769, "taker_buy_base": 1024686.1, "taker_buy_quote": 174256.34867 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.1699, "high": 0.1722, "low": 0.1699, "close": 0.1712, "volume": 2751786.3, "close_time": 1762999199999, "quote_volume": 471098.79648, "trades": 4748, "taker_buy_base": 1388663.7, "taker_buy_quote": 237760.24299 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.1712, "high": 0.1725, "low": 0.171, "close": 0.1712, "volume": 2004150.2, "close_time": 1763002799999, "quote_volume": 344074.40167, "trades": 2942, "taker_buy_base": 948719.9, "taker_buy_quote": 162913.17091 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.1712, "high": 0.1744, "low": 0.169, "close": 0.1728, "volume": 4119790.8, "close_time": 1763006399999, "quote_volume": 708849.21218, "trades": 7537, "taker_buy_base": 2078896.3, "taker_buy_quote": 357989.65769 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1729, "high": 0.1743, "low": 0.1717, "close": 0.1736, "volume": 3469063.6, "close_time": 1763009999999, "quote_volume": 601223.03406, "trades": 5257, "taker_buy_base": 2008385.1, "taker_buy_quote": 348086.01165 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.1736, "high": 0.1756, "low": 0.1726, "close": 0.1752, "volume": 1846416.3, "close_time": 1763013599999, "quote_volume": 321292.66916, "trades": 3338, "taker_buy_base": 912157.5, "taker_buy_quote": 158653.73649 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.1752, "high": 0.1764, "low": 0.1749, "close": 0.1753, "volume": 1357543.3, "close_time": 1763017199999, "quote_volume": 238414.63856, "trades": 2472, "taker_buy_base": 662504.5, "taker_buy_quote": 116386.23792 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.1753, "high": 0.1763, "low": 0.1745, "close": 0.1749, "volume": 1985302.2, "close_time": 1763020799999, "quote_volume": 348292.9646, "trades": 2970, "taker_buy_base": 894834.1, "taker_buy_quote": 157054.51248 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1748, "high": 0.1767, "low": 0.1747, "close": 0.176, "volume": 1421962.5, "close_time": 1763024399999, "quote_volume": 250060.79937, "trades": 2290, "taker_buy_base": 758406.3, "taker_buy_quote": 133403.74487 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.176, "high": 0.1762, "low": 0.1734, "close": 0.1735, "volume": 2672594.3, "close_time": 1763027999999, "quote_volume": 466279.1044, "trades": 3453, "taker_buy_base": 1115099.2, "taker_buy_quote": 194567.22953 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.1735, "high": 0.1759, "low": 0.1735, "close": 0.1743, "volume": 1965468.0, "close_time": 1763031599999, "quote_volume": 343671.16586, "trades": 2767, "taker_buy_base": 897552.8, "taker_buy_quote": 156865.96551 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.1744, "high": 0.175, "low": 0.174, "close": 0.1743, "volume": 1388924.4, "close_time": 1763035199999, "quote_volume": 242279.53437, "trades": 2018, "taker_buy_base": 603786.9, "taker_buy_quote": 105367.87697 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1743, "high": 0.1752, "low": 0.1735, "close": 0.1752, "volume": 2091414.7, "close_time": 1763038799999, "quote_volume": 365012.54677, "trades": 2724, "taker_buy_base": 995229.8, "taker_buy_quote": 173780.83623 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.1752, "high": 0.1759, "low": 0.1736, "close": 0.1742, "volume": 3183331.7, "close_time": 1763042399999, "quote_volume": 556038.64514, "trades": 4746, "taker_buy_base": 1571410.9, "taker_buy_quote": 274497.10027 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.1741, "high": 0.1771, "low": 0.1723, "close": 0.1761, "volume": 7436038.1, "close_time": 1763045999999, "quote_volume": 1295696.91893, "trades": 10566, "taker_buy_base": 4082156.8, "taker_buy_quote": 711054.48625 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.1761, "high": 0.177, "low": 0.1719, "close": 0.173, "volume": 5632040.4, "close_time": 1763049599999, "quote_volume": 981668.53648, "trades": 9589, "taker_buy_base": 2808990.7, "taker_buy_quote": 489486.68261 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.173, "high": 0.1735, "low": 0.1699, "close": 0.17, "volume": 5695322.3, "close_time": 1763053199999, "quote_volume": 978629.85686, "trades": 7425, "taker_buy_base": 2817635.8, "taker_buy_quote": 484386.32765 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.17, "high": 0.1705, "low": 0.1658, "close": 0.1662, "volume": 6247974.4, "close_time": 1763056799999, "quote_volume": 1050681.87362, "trades": 8464, "taker_buy_base": 2886724.5, "taker_buy_quote": 485952.91599 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.1662, "high": 0.1667, "low": 0.1626, "close": 0.1639, "volume": 7491008.8, "close_time": 1763060399999, "quote_volume": 1232665.15817, "trades": 10830, "taker_buy_base": 3269358.2, "taker_buy_quote": 538385.78337 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.164, "high": 0.1653, "low": 0.1618, "close": 0.1627, "volume": 6941618.1, "close_time": 1763063999999, "quote_volume": 1133421.76112, "trades": 9013, "taker_buy_base": 3580939.5, "taker_buy_quote": 584234.23094 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1627, "high": 0.1636, "low": 0.1606, "close": 0.162, "volume": 6206399.5, "close_time": 1763067599999, "quote_volume": 1006285.67566, "trades": 9157, "taker_buy_base": 3078935.0, "taker_buy_quote": 499520.27272 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.1621, "high": 0.1632, "low": 0.161, "close": 0.1624, "volume": 3648867.9, "close_time": 1763071199999, "quote_volume": 591848.21955, "trades": 4555, "taker_buy_base": 2043104.9, "taker_buy_quote": 331497.06202 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.1624, "high": 0.1658, "low": 0.162, "close": 0.1654, "volume": 3126122.5, "close_time": 1763074799999, "quote_volume": 513228.46025, "trades": 3421, "taker_buy_base": 1636505.7, "taker_buy_quote": 268669.85235 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.1654, "high": 0.1677, "low": 0.1644, "close": 0.166, "volume": 2849859.3, "close_time": 1763078399999, "quote_volume": 474057.85196, "trades": 3234, "taker_buy_base": 1210507.4, "taker_buy_quote": 201385.60826 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1661, "high": 0.1671, "low": 0.1642, "close": 0.1649, "volume": 3634024.6, "close_time": 1763081999999, "quote_volume": 601937.36804, "trades": 5656, "taker_buy_base": 1726025.8, "taker_buy_quote": 286119.43989 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.1648, "high": 0.1657, "low": 0.1641, "close": 0.1646, "volume": 3886512.6, "close_time": 1763085599999, "quote_volume": 640900.54443, "trades": 5606, "taker_buy_base": 2130185.8, "taker_buy_quote": 351381.37481 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.1647, "high": 0.1667, "low": 0.1646, "close": 0.1659, "volume": 2336176.6, "close_time": 1763089199999, "quote_volume": 387506.34614, "trades": 3247, "taker_buy_base": 1091249.9, "taker_buy_quote": 180967.18104 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.1659, "high": 0.1659, "low": 0.1636, "close": 0.1646, "volume": 3615932.0, "close_time": 1763092799999, "quote_volume": 595270.03029, "trades": 4007, "taker_buy_base": 1710112.0, "taker_buy_quote": 281433.81886 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1646, "high": 0.1646, "low": 0.1585, "close": 0.1619, "volume": 6400089.9, "close_time": 1763096399999, "quote_volume": 1032618.05641, "trades": 10377, "taker_buy_base": 2867877.2, "taker_buy_quote": 462521.52647 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.1618, "high": 0.1649, "low": 0.1618, "close": 0.1646, "volume": 5048013.0, "close_time": 1763099999999, "quote_volume": 824847.99951, "trades": 6605, "taker_buy_base": 2507879.7, "taker_buy_quote": 409763.40176 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.1645, "high": 0.166, "low": 0.1613, "close": 0.1658, "volume": 4773744.5, "close_time": 1763103599999, "quote_volume": 780315.85742, "trades": 6627, "taker_buy_base": 2190653.6, "taker_buy_quote": 358319.70036 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.1658, "high": 0.1665, "low": 0.1646, "close": 0.1653, "volume": 3725267.2, "close_time": 1763107199999, "quote_volume": 616710.06919, "trades": 5517, "taker_buy_base": 1881022.4, "taker_buy_quote": 311465.32363 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1654, "high": 0.1655, "low": 0.1634, "close": 0.1639, "volume": 2279158.9, "close_time": 1763110799999, "quote_volume": 374817.6769, "trades": 3068, "taker_buy_base": 1044679.0, "taker_buy_quote": 171827.95002 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.1639, "high": 0.1646, "low": 0.1613, "close": 0.1616, "volume": 3201331.5, "close_time": 1763114399999, "quote_volume": 521294.43021, "trades": 4004, "taker_buy_base": 1442123.4, "taker_buy_quote": 234998.20738 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.1617, "high": 0.1632, "low": 0.1614, "close": 0.1624, "volume": 2830819.7, "close_time": 1763117999999, "quote_volume": 459417.6727, "trades": 2838, "taker_buy_base": 1226969.6, "taker_buy_quote": 199166.00985 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.1624, "high": 0.1626, "low": 0.1601, "close": 0.1612, "volume": 2947653.6, "close_time": 1763121599999, "quote_volume": 475320.54, "trades": 3892, "taker_buy_base": 1240517.4, "taker_buy_quote": 200071.928 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1611, "high": 0.1614, "low": 0.1577, "close": 0.1609, "volume": 7747508.7, "close_time": 1763125199999, "quote_volume": 1234368.32365, "trades": 8759, "taker_buy_base": 3466672.4, "taker_buy_quote": 552707.9885 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.161, "high": 0.162, "low": 0.1581, "close": 0.16, "volume": 5716193.6, "close_time": 1763128799999, "quote_volume": 913760.48951, "trades": 7320, "taker_buy_base": 2571193.0, "taker_buy_quote": 411270.80212 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.16, "high": 0.1634, "low": 0.1585, "close": 0.162, "volume": 8433702.6, "close_time": 1763132399999, "quote_volume": 1360074.05422, "trades": 11879, "taker_buy_base": 4057051.3, "taker_buy_quote": 654489.11717 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.1619, "high": 0.1635, "low": 0.1602, "close": 0.1616, "volume": 8031523.8, "close_time": 1763135999999, "quote_volume": 1300488.39876, "trades": 7735, "taker_buy_base": 4289339.5, "taker_buy_quote": 694862.64954 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1616, "high": 0.1621, "low": 0.1595, "close": 0.1612, "volume": 8387884.6, "close_time": 1763139599999, "quote_volume": 1350482.72932, "trades": 6026, "taker_buy_base": 4883886.6, "taker_buy_quote": 786525.58435 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.1612, "high": 0.1613, "low": 0.1568, "close": 0.1572, "volume": 6864043.4, "close_time": 1763143199999, "quote_volume": 1093912.15308, "trades": 5189, "taker_buy_base": 3410182.8, "taker_buy_quote": 543684.44666 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.1572, "high": 0.158, "low": 0.1543, "close": 0.1553, "volume": 14820741.4, "close_time": 1763146799999, "quote_volume": 2315460.54958, "trades": 8207, "taker_buy_base": 10107497.5, "taker_buy_quote": 1579915.43168 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.1553, "high": 0.1574, "low": 0.1546, "close": 0.1569, "volume": 13509989.0, "close_time": 1763150399999, "quote_volume": 2107370.62976, "trades": 8135, "taker_buy_base": 9435080.2, "taker_buy_quote": 1472269.34512 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1569, "high": 0.1571, "low": 0.1499, "close": 0.1504, "volume": 12191788.3, "close_time": 1763153999999, "quote_volume": 1857207.92596, "trades": 10636, "taker_buy_base": 6295932.6, "taker_buy_quote": 955707.79045 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.1505, "high": 0.1527, "low": 0.1497, "close": 0.1523, "volume": 15095148.3, "close_time": 1763157599999, "quote_volume": 2276647.14315, "trades": 8012, "taker_buy_base": 8167652.1, "taker_buy_quote": 1232872.73694 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.1523, "high": 0.1543, "low": 0.1513, "close": 0.1529, "volume": 5469905.2, "close_time": 1763161199999, "quote_volume": 836086.60134, "trades": 4480, "taker_buy_base": 3279290.3, "taker_buy_quote": 501242.79474 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.153, "high": 0.153, "low": 0.1483, "close": 0.1517, "volume": 5870727.3, "close_time": 1763164799999, "quote_volume": 885026.0326, "trades": 8126, "taker_buy_base": 2571548.2, "taker_buy_quote": 387589.97879 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1518, "high": 0.1542, "low": 0.1515, "close": 0.1542, "volume": 3124686.7, "close_time": 1763168399999, "quote_volume": 478307.40696, "trades": 5426, "taker_buy_base": 1697844.1, "taker_buy_quote": 259965.01159 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.1541, "high": 0.1553, "low": 0.1537, "close": 0.1548, "volume": 2564086.2, "close_time": 1763171999999, "quote_volume": 396477.23361, "trades": 3484, "taker_buy_base": 1168163.8, "taker_buy_quote": 180676.41184 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.1548, "high": 0.1563, "low": 0.1542, "close": 0.1563, "volume": 1895880.6, "close_time": 1763175599999, "quote_volume": 294059.67553, "trades": 2469, "taker_buy_base": 1065961.2, "taker_buy_quote": 165331.59448 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.1563, "high": 0.1572, "low": 0.1561, "close": 0.1567, "volume": 2056010.9, "close_time": 1763179199999, "quote_volume": 322199.77121, "trades": 2451, "taker_buy_base": 929118.2, "taker_buy_quote": 145656.93072 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1567, "high": 0.1571, "low": 0.1553, "close": 0.1555, "volume": 2275591.9, "close_time": 1763182799999, "quote_volume": 355615.03542, "trades": 2237, "taker_buy_base": 926747.4, "taker_buy_quote": 144858.21123 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.1555, "high": 0.1561, "low": 0.1546, "close": 0.1559, "volume": 2481614.7, "close_time": 1763186399999, "quote_volume": 385177.78299, "trades": 2075, "taker_buy_base": 1387122.0, "taker_buy_quote": 215269.23109 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.1558, "high": 0.1573, "low": 0.1558, "close": 0.1565, "volume": 3426181.2, "close_time": 1763189999999, "quote_volume": 536417.21477, "trades": 2524, "taker_buy_base": 1765161.1, "taker_buy_quote": 276442.92176 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.1564, "high": 0.1565, "low": 0.1547, "close": 0.155, "volume": 2470033.6, "close_time": 1763193599999, "quote_volume": 384541.00062, "trades": 2240, "taker_buy_base": 1059101.3, "taker_buy_quote": 164820.56429 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.155, "high": 0.1552, "low": 0.1519, "close": 0.1527, "volume": 4094108.8, "close_time": 1763197199999, "quote_volume": 628362.05824, "trades": 3601, "taker_buy_base": 2139869.6, "taker_buy_quote": 328157.43448 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.1526, "high": 0.1546, "low": 0.1523, "close": 0.1534, "volume": 2555527.6, "close_time": 1763200799999, "quote_volume": 393121.36003, "trades": 2586, "taker_buy_base": 1213857.6, "taker_buy_quote": 186677.45456 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.1535, "high": 0.1545, "low": 0.1532, "close": 0.1543, "volume": 1871027.3, "close_time": 1763204399999, "quote_volume": 287778.67411, "trades": 1974, "taker_buy_base": 1081972.3, "taker_buy_quote": 166417.83556 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.1543, "high": 0.1546, "low": 0.1534, "close": 0.1541, "volume": 1892770.2, "close_time": 1763207999999, "quote_volume": 291630.74256, "trades": 1978, "taker_buy_base": 764917.0, "taker_buy_quote": 117898.64295 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1541, "high": 0.156, "low": 0.1537, "close": 0.1559, "volume": 1588446.6, "close_time": 1763211599999, "quote_volume": 246321.28714, "trades": 2174, "taker_buy_base": 960833.1, "taker_buy_quote": 149067.20673 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.1558, "high": 0.1571, "low": 0.1556, "close": 0.1564, "volume": 2271570.5, "close_time": 1763215199999, "quote_volume": 355245.70096, "trades": 3095, "taker_buy_base": 1262996.8, "taker_buy_quote": 197624.93784 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.1564, "high": 0.1568, "low": 0.1556, "close": 0.1563, "volume": 2556420.4, "close_time": 1763218799999, "quote_volume": 399425.04394, "trades": 2403, "taker_buy_base": 1284681.1, "taker_buy_quote": 200828.85418 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.1562, "high": 0.1567, "low": 0.1557, "close": 0.1558, "volume": 1420989.8, "close_time": 1763222399999, "quote_volume": 221896.49763, "trades": 1504, "taker_buy_base": 712346.2, "taker_buy_quote": 111262.15733 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1558, "high": 0.1562, "low": 0.1549, "close": 0.1561, "volume": 1610720.5, "close_time": 1763225999999, "quote_volume": 250441.25205, "trades": 2055, "taker_buy_base": 724321.7, "taker_buy_quote": 112659.06899 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.1562, "high": 0.1577, "low": 0.1556, "close": 0.1576, "volume": 2209975.2, "close_time": 1763229599999, "quote_volume": 345813.43571, "trades": 2336, "taker_buy_base": 1169313.7, "taker_buy_quote": 183105.61834 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.1576, "high": 0.158, "low": 0.1567, "close": 0.157, "volume": 1458744.3, "close_time": 1763233199999, "quote_volume": 229634.56872, "trades": 1599, "taker_buy_base": 566319.4, "taker_buy_quote": 89152.47377 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.1569, "high": 0.1573, "low": 0.1563, "close": 0.157, "volume": 1209972.0, "close_time": 1763236799999, "quote_volume": 189722.42399, "trades": 1212, "taker_buy_base": 559710.2, "taker_buy_quote": 87792.77642 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1569, "high": 0.1571, "low": 0.1557, "close": 0.156, "volume": 1289529.6, "close_time": 1763240399999, "quote_volume": 201761.33427, "trades": 1669, "taker_buy_base": 478771.5, "taker_buy_quote": 74932.29612 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.156, "high": 0.1571, "low": 0.1545, "close": 0.1549, "volume": 1884996.4, "close_time": 1763243999999, "quote_volume": 293526.51695, "trades": 1768, "taker_buy_base": 713979.0, "taker_buy_quote": 111250.22872 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.1548, "high": 0.156, "low": 0.1545, "close": 0.156, "volume": 919446.7, "close_time": 1763247599999, "quote_volume": 142809.60229, "trades": 1241, "taker_buy_base": 483836.0, "taker_buy_quote": 75167.36367 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.156, "high": 0.1563, "low": 0.1556, "close": 0.1557, "volume": 556606.2, "close_time": 1763251199999, "quote_volume": 86818.43337, "trades": 1001, "taker_buy_base": 300357.4, "taker_buy_quote": 46859.02583 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1557, "high": 0.1561, "low": 0.1538, "close": 0.1549, "volume": 1711414.9, "close_time": 1763254799999, "quote_volume": 265208.77086, "trades": 2620, "taker_buy_base": 884665.6, "taker_buy_quote": 137216.82034 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.155, "high": 0.1552, "low": 0.1527, "close": 0.1547, "volume": 2449141.3, "close_time": 1763258399999, "quote_volume": 377352.75551, "trades": 4177, "taker_buy_base": 1305559.2, "taker_buy_quote": 201116.22733 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.1546, "high": 0.1572, "low": 0.1541, "close": 0.1571, "volume": 2286084.6, "close_time": 1763261999999, "quote_volume": 355719.13983, "trades": 3325, "taker_buy_base": 1288917.7, "taker_buy_quote": 200574.19881 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.1571, "high": 0.158, "low": 0.1566, "close": 0.1572, "volume": 2253737.3, "close_time": 1763265599999, "quote_volume": 354084.6519, "trades": 2230, "taker_buy_base": 1103249.5, "taker_buy_quote": 173365.89547 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1572, "high": 0.1573, "low": 0.1554, "close": 0.156, "volume": 1182745.6, "close_time": 1763269199999, "quote_volume": 184713.33841, "trades": 1671, "taker_buy_base": 681581.9, "taker_buy_quote": 106455.95787 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.156, "high": 0.1573, "low": 0.1559, "close": 0.1563, "volume": 1289331.0, "close_time": 1763272799999, "quote_volume": 202087.82481, "trades": 1703, "taker_buy_base": 460506.4, "taker_buy_quote": 72205.71458 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.1562, "high": 0.1572, "low": 0.1562, "close": 0.1566, "volume": 796074.7, "close_time": 1763276399999, "quote_volume": 124831.84934, "trades": 1189, "taker_buy_base": 480721.8, "taker_buy_quote": 75399.79952 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.1567, "high": 0.1579, "low": 0.1563, "close": 0.1578, "volume": 1113519.0, "close_time": 1763279999999, "quote_volume": 174860.59749, "trades": 1618, "taker_buy_base": 624697.7, "taker_buy_quote": 98136.84198 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1578, "high": 0.1579, "low": 0.1564, "close": 0.1569, "volume": 1356771.7, "close_time": 1763283599999, "quote_volume": 212853.65113, "trades": 1756, "taker_buy_base": 786851.0, "taker_buy_quote": 123441.0672 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.1569, "high": 0.1575, "low": 0.1562, "close": 0.1575, "volume": 9030851.4, "close_time": 1763287199999, "quote_volume": 1415405.40675, "trades": 3364, "taker_buy_base": 6908408.9, "taker_buy_quote": 1082665.01926 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.1575, "high": 0.1575, "low": 0.1563, "close": 0.1564, "volume": 1794518.7, "close_time": 1763290799999, "quote_volume": 281435.99124, "trades": 2297, "taker_buy_base": 801811.1, "taker_buy_quote": 125759.14888 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.1565, "high": 0.1565, "low": 0.1534, "close": 0.1539, "volume": 4303547.5, "close_time": 1763294399999, "quote_volume": 665991.21267, "trades": 4131, "taker_buy_base": 2044277.5, "taker_buy_quote": 316041.41504 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.154, "high": 0.155, "low": 0.1531, "close": 0.1539, "volume": 2976122.4, "close_time": 1763297999999, "quote_volume": 458486.60724, "trades": 3534, "taker_buy_base": 1680809.5, "taker_buy_quote": 258976.77657 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.1539, "high": 0.1543, "low": 0.1521, "close": 0.1526, "volume": 2826489.9, "close_time": 1763301599999, "quote_volume": 432989.9971, "trades": 3293, "taker_buy_base": 1365867.2, "taker_buy_quote": 209224.74417 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.1527, "high": 0.1538, "low": 0.1523, "close": 0.1533, "volume": 2170969.4, "close_time": 1763305199999, "quote_volume": 332466.85447, "trades": 2765, "taker_buy_base": 998040.8, "taker_buy_quote": 152853.99647 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.1533, "high": 0.1534, "low": 0.1497, "close": 0.1499, "volume": 5317451.2, "close_time": 1763308799999, "quote_volume": 803662.46923, "trades": 5060, "taker_buy_base": 2360267.7, "taker_buy_quote": 356403.28685 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1499, "high": 0.1512, "low": 0.1486, "close": 0.1491, "volume": 6894718.4, "close_time": 1763312399999, "quote_volume": 1034144.48488, "trades": 7484, "taker_buy_base": 3556296.4, "taker_buy_quote": 533308.37836 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.1491, "high": 0.1497, "low": 0.1473, "close": 0.1491, "volume": 5271615.7, "close_time": 1763315999999, "quote_volume": 783638.58131, "trades": 6227, "taker_buy_base": 2664472.4, "taker_buy_quote": 396175.1355 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.149, "high": 0.1517, "low": 0.1478, "close": 0.1487, "volume": 5779554.3, "close_time": 1763319599999, "quote_volume": 864585.83935, "trades": 6702, "taker_buy_base": 2650466.7, "taker_buy_quote": 396471.8423 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.1487, "high": 0.1509, "low": 0.1485, "close": 0.149, "volume": 3744748.0, "close_time": 1763323199999, "quote_volume": 561042.92031, "trades": 4152, "taker_buy_base": 1469479.4, "taker_buy_quote": 220283.43752 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1491, "high": 0.1504, "low": 0.1486, "close": 0.1487, "volume": 1778143.7, "close_time": 1763326799999, "quote_volume": 265727.57499, "trades": 2207, "taker_buy_base": 886334.9, "taker_buy_quote": 132422.04359 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.1487, "high": 0.1489, "low": 0.1474, "close": 0.1489, "volume": 2406145.3, "close_time": 1763330399999, "quote_volume": 356303.73504, "trades": 3171, "taker_buy_base": 1370099.2, "taker_buy_quote": 202870.18561 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.1489, "high": 0.1509, "low": 0.1476, "close": 0.1502, "volume": 4087274.5, "close_time": 1763333999999, "quote_volume": 610766.49267, "trades": 4678, "taker_buy_base": 2224291.1, "taker_buy_quote": 332523.80437 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.1502, "high": 0.1515, "low": 0.1471, "close": 0.15, "volume": 6385427.9, "close_time": 1763337599999, "quote_volume": 956902.13686, "trades": 8289, "taker_buy_base": 3026255.5, "taker_buy_quote": 453176.38334 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1499, "high": 0.1517, "low": 0.1482, "close": 0.1508, "volume": 5971406.3, "close_time": 1763341199999, "quote_volume": 896958.56144, "trades": 13574, "taker_buy_base": 3004975.5, "taker_buy_quote": 451535.06278 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.1508, "high": 0.151, "low": 0.1491, "close": 0.1494, "volume": 4580673.7, "close_time": 1763344799999, "quote_volume": 687483.76393, "trades": 8380, "taker_buy_base": 2371510.7, "taker_buy_quote": 356058.01819 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.1495, "high": 0.1508, "low": 0.1491, "close": 0.1502, "volume": 4767908.5, "close_time": 1763348399999, "quote_volume": 715176.13553, "trades": 8849, "taker_buy_base": 2304878.1, "taker_buy_quote": 345791.00727 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.1501, "high": 0.1514, "low": 0.1499, "close": 0.1506, "volume": 4110906.5, "close_time": 1763351999999, "quote_volume": 619128.01967, "trades": 6227, "taker_buy_base": 2124368.3, "taker_buy_quote": 320027.29127 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1507, "high": 0.1514, "low": 0.15, "close": 0.15, "volume": 4012731.1, "close_time": 1763355599999, "quote_volume": 604036.04508, "trades": 6284, "taker_buy_base": 1827265.2, "taker_buy_quote": 275155.21718 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.1501, "high": 0.1507, "low": 0.1494, "close": 0.1505, "volume": 2325272.0, "close_time": 1763359199999, "quote_volume": 348847.80118, "trades": 2784, "taker_buy_base": 1197474.8, "taker_buy_quote": 179812.56717 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.1505, "high": 0.1514, "low": 0.1498, "close": 0.1512, "volume": 1880618.2, "close_time": 1763362799999, "quote_volume": 283141.71003, "trades": 2166, "taker_buy_base": 1036996.0, "taker_buy_quote": 156209.69722 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.1513, "high": 0.1525, "low": 0.1513, "close": 0.1523, "volume": 3371567.3, "close_time": 1763366399999, "quote_volume": 512421.66024, "trades": 4519, "taker_buy_base": 1400067.3, "taker_buy_quote": 212873.71264 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1524, "high": 0.1527, "low": 0.1509, "close": 0.1512, "volume": 2790089.3, "close_time": 1763369999999, "quote_volume": 423252.59864, "trades": 4558, "taker_buy_base": 1121447.6, "taker_buy_quote": 170244.9813 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.1512, "high": 0.152, "low": 0.1506, "close": 0.1512, "volume": 2623745.0, "close_time": 1763373599999, "quote_volume": 396912.89644, "trades": 2890, "taker_buy_base": 1240816.2, "taker_buy_quote": 187720.2301 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.1513, "high": 0.1518, "low": 0.1509, "close": 0.1515, "volume": 2026530.1, "close_time": 1763377199999, "quote_volume": 306805.47063, "trades": 2493, "taker_buy_base": 948655.1, "taker_buy_quote": 143636.56911 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.1515, "high": 0.1528, "low": 0.1512, "close": 0.1519, "volume": 1580294.6, "close_time": 1763380799999, "quote_volume": 240088.79548, "trades": 1988, "taker_buy_base": 769353.8, "taker_buy_quote": 116926.83852 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.152, "high": 0.152, "low": 0.1513, "close": 0.1519, "volume": 2120595.7, "close_time": 1763384399999, "quote_volume": 321655.5538, "trades": 2174, "taker_buy_base": 974836.6, "taker_buy_quote": 147906.9399 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.1519, "high": 0.1522, "low": 0.1479, "close": 0.1494, "volume": 5176704.4, "close_time": 1763387999999, "quote_volume": 777013.31609, "trades": 6283, "taker_buy_base": 2641540.1, "taker_buy_quote": 396259.15456 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.1494, "high": 0.1544, "low": 0.1484, "close": 0.1512, "volume": 11200487.0, "close_time": 1763391599999, "quote_volume": 1697899.02049, "trades": 14769, "taker_buy_base": 5671684.5, "taker_buy_quote": 860652.19234 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.1512, "high": 0.152, "low": 0.148, "close": 0.149, "volume": 8689917.8, "close_time": 1763395199999, "quote_volume": 1301790.39478, "trades": 14017, "taker_buy_base": 4133748.0, "taker_buy_quote": 619488.00195 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.149, "high": 0.1505, "low": 0.1463, "close": 0.1503, "volume": 7067309.1, "close_time": 1763398799999, "quote_volume": 1050403.56971, "trades": 10743, "taker_buy_base": 3399127.8, "taker_buy_quote": 505196.95051 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.1503, "high": 0.1504, "low": 0.1457, "close": 0.1459, "volume": 7807200.0, "close_time": 1763402399999, "quote_volume": 1154538.87249, "trades": 7456, "taker_buy_base": 3838575.2, "taker_buy_quote": 567573.28809 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.1458, "high": 0.147, "low": 0.144, "close": 0.1449, "volume": 10579289.4, "close_time": 1763405999999, "quote_volume": 1537503.21566, "trades": 10372, "taker_buy_base": 5583505.6, "taker_buy_quote": 811326.31909 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.1449, "high": 0.1455, "low": 0.1422, "close": 0.1427, "volume": 6220303.4, "close_time": 1763409599999, "quote_volume": 894262.73339, "trades": 8467, "taker_buy_base": 3375147.3, "taker_buy_quote": 485257.99806 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1427, "high": 0.1436, "low": 0.1406, "close": 0.1423, "volume": 9120421.1, "close_time": 1763413199999, "quote_volume": 1295576.37134, "trades": 10195, "taker_buy_base": 3192117.4, "taker_buy_quote": 453897.41847 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.1423, "high": 0.1437, "low": 0.1412, "close": 0.1424, "volume": 4349033.4, "close_time": 1763416799999, "quote_volume": 619086.54248, "trades": 5216, "taker_buy_base": 2212602.4, "taker_buy_quote": 315226.0375 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.1425, "high": 0.1442, "low": 0.1419, "close": 0.1437, "volume": 3163128.9, "close_time": 1763420399999, "quote_volume": 453752.79296, "trades": 3457, "taker_buy_base": 1922918.9, "taker_buy_quote": 275800.89401 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.1437, "high": 0.1449, "low": 0.1434, "close": 0.1448, "volume": 2339973.4, "close_time": 1763423999999, "quote_volume": 336948.47139, "trades": 2717, "taker_buy_base": 1320130.8, "taker_buy_quote": 190126.30873 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1448, "high": 0.1452, "low": 0.1418, "close": 0.1449, "volume": 4561380.3, "close_time": 1763427599999, "quote_volume": 656248.09236, "trades": 5604, "taker_buy_base": 2097383.2, "taker_buy_quote": 301764.25145 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.1449, "high": 0.1456, "low": 0.1444, "close": 0.1449, "volume": 2812041.3, "close_time": 1763431199999, "quote_volume": 407505.92456, "trades": 3862, "taker_buy_base": 1394588.3, "taker_buy_quote": 202094.61064 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.1448, "high": 0.147, "low": 0.1433, "close": 0.1457, "volume": 9205280.9, "close_time": 1763434799999, "quote_volume": 1340947.83245, "trades": 7318, "taker_buy_base": 5036757.1, "taker_buy_quote": 734128.85891 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.1457, "high": 0.1481, "low": 0.144, "close": 0.1477, "volume": 8270444.5, "close_time": 1763438399999, "quote_volume": 1205352.08497, "trades": 8631, "taker_buy_base": 3814996.5, "taker_buy_quote": 556169.73389 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1477, "high": 0.148, "low": 0.145, "close": 0.1478, "volume": 5229847.1, "close_time": 1763441999999, "quote_volume": 766457.46784, "trades": 5488, "taker_buy_base": 2276675.1, "taker_buy_quote": 333655.20702 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.1478, "high": 0.1492, "low": 0.1456, "close": 0.1458, "volume": 5983782.3, "close_time": 1763445599999, "quote_volume": 881191.5704, "trades": 5260, "taker_buy_base": 2333603.5, "taker_buy_quote": 343535.93916 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.1458, "high": 0.1458, "low": 0.1436, "close": 0.1438, "volume": 4479090.2, "close_time": 1763449199999, "quote_volume": 648256.26705, "trades": 4534, "taker_buy_base": 1637640.4, "taker_buy_quote": 236924.53108 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.1438, "high": 0.1457, "low": 0.143, "close": 0.1448, "volume": 4667225.9, "close_time": 1763452799999, "quote_volume": 674334.52757, "trades": 4956, "taker_buy_base": 1977079.4, "taker_buy_quote": 285838.18152 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1448, "high": 0.1463, "low": 0.1446, "close": 0.1459, "volume": 3293003.8, "close_time": 1763456399999, "quote_volume": 478894.50659, "trades": 3620, "taker_buy_base": 1354815.1, "taker_buy_quote": 197021.902 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.146, "high": 0.1464, "low": 0.145, "close": 0.1459, "volume": 3443034.4, "close_time": 1763459999999, "quote_volume": 501642.70846, "trades": 3177, "taker_buy_base": 1944420.1, "taker_buy_quote": 283378.47661 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.146, "high": 0.147, "low": 0.1457, "close": 0.147, "volume": 1712198.0, "close_time": 1763463599999, "quote_volume": 250512.2944, "trades": 2204, "taker_buy_base": 948234.1, "taker_buy_quote": 138773.05075 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.147, "high": 0.147, "low": 0.145, "close": 0.1455, "volume": 2135857.8, "close_time": 1763467199999, "quote_volume": 311548.6853, "trades": 2502, "taker_buy_base": 912697.1, "taker_buy_quote": 133156.62673 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1455, "high": 0.1464, "low": 0.1445, "close": 0.1461, "volume": 2261696.2, "close_time": 1763470799999, "quote_volume": 329047.94356, "trades": 2700, "taker_buy_base": 1120424.8, "taker_buy_quote": 163032.9062 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.146, "high": 0.1461, "low": 0.1444, "close": 0.1453, "volume": 2148159.9, "close_time": 1763474399999, "quote_volume": 312063.48146, "trades": 2713, "taker_buy_base": 826475.5, "taker_buy_quote": 120109.70426 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.1454, "high": 0.1475, "low": 0.1449, "close": 0.1452, "volume": 5008458.2, "close_time": 1763477999999, "quote_volume": 731854.09434, "trades": 7228, "taker_buy_base": 2456119.4, "taker_buy_quote": 358922.49837 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.1452, "high": 0.1487, "low": 0.1444, "close": 0.1476, "volume": 5698471.8, "close_time": 1763481599999, "quote_volume": 836935.17586, "trades": 8417, "taker_buy_base": 2779906.9, "taker_buy_quote": 408661.47816 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1476, "high": 0.1532, "low": 0.1474, "close": 0.1519, "volume": 19429483.4, "close_time": 1763485199999, "quote_volume": 2914694.65899, "trades": 14425, "taker_buy_base": 10586558.4, "taker_buy_quote": 1587973.1688 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.1519, "high": 0.153, "low": 0.1501, "close": 0.1515, "volume": 5253940.5, "close_time": 1763488799999, "quote_volume": 797096.81351, "trades": 4741, "taker_buy_base": 2503115.7, "taker_buy_quote": 379939.10224 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.1515, "high": 0.1526, "low": 0.1515, "close": 0.1521, "volume": 2709835.9, "close_time": 1763492399999, "quote_volume": 412063.70416, "trades": 3006, "taker_buy_base": 1453660.7, "taker_buy_quote": 221047.15068 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.152, "high": 0.1527, "low": 0.1499, "close": 0.1507, "volume": 5311710.8, "close_time": 1763495999999, "quote_volume": 801383.26956, "trades": 3255, "taker_buy_base": 2109367.1, "taker_buy_quote": 318109.07692 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1507, "high": 0.1511, "low": 0.1501, "close": 0.1501, "volume": 2005715.3, "close_time": 1763499599999, "quote_volume": 302044.66423, "trades": 2542, "taker_buy_base": 765240.4, "taker_buy_quote": 115246.14648 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.1501, "high": 0.1507, "low": 0.1485, "close": 0.1486, "volume": 2457699.8, "close_time": 1763503199999, "quote_volume": 367193.99386, "trades": 2659, "taker_buy_base": 929824.0, "taker_buy_quote": 138999.41 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.1486, "high": 0.1508, "low": 0.1486, "close": 0.1501, "volume": 1808930.5, "close_time": 1763506799999, "quote_volume": 271219.48856, "trades": 1925, "taker_buy_base": 890866.8, "taker_buy_quote": 133529.44448 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.1501, "high": 0.1502, "low": 0.1489, "close": 0.1494, "volume": 1183376.7, "close_time": 1763510399999, "quote_volume": 176869.57561, "trades": 1515, "taker_buy_base": 506937.3, "taker_buy_quote": 75747.79708 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1494, "high": 0.1496, "low": 0.1476, "close": 0.1492, "volume": 2781755.2, "close_time": 1763513999999, "quote_volume": 413096.97431, "trades": 2958, "taker_buy_base": 1021416.4, "taker_buy_quote": 151646.89222 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.1492, "high": 0.1501, "low": 0.1485, "close": 0.1496, "volume": 1948335.3, "close_time": 1763517599999, "quote_volume": 290656.92521, "trades": 2782, "taker_buy_base": 1059069.9, "taker_buy_quote": 158055.31581 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.1497, "high": 0.1505, "low": 0.149, "close": 0.1496, "volume": 1701549.6, "close_time": 1763521199999, "quote_volume": 254638.44389, "trades": 2237, "taker_buy_base": 899430.1, "taker_buy_quote": 134607.94888 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.1496, "high": 0.1497, "low": 0.1476, "close": 0.148, "volume": 2150924.1, "close_time": 1763524799999, "quote_volume": 319041.06294, "trades": 2302, "taker_buy_base": 937168.5, "taker_buy_quote": 138956.518 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.148, "high": 0.1483, "low": 0.1467, "close": 0.1468, "volume": 2749378.6, "close_time": 1763528399999, "quote_volume": 405715.98743, "trades": 2694, "taker_buy_base": 1166290.9, "taker_buy_quote": 172114.74788 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.1468, "high": 0.147, "low": 0.1438, "close": 0.1447, "volume": 3386120.0, "close_time": 1763531999999, "quote_volume": 491844.26331, "trades": 3537, "taker_buy_base": 1513781.5, "taker_buy_quote": 220100.05989 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.1446, "high": 0.1461, "low": 0.1443, "close": 0.1459, "volume": 2330119.8, "close_time": 1763535599999, "quote_volume": 338684.63483, "trades": 2953, "taker_buy_base": 1167022.5, "taker_buy_quote": 169644.66341 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.146, "high": 0.1478, "low": 0.1458, "close": 0.1474, "volume": 1829411.5, "close_time": 1763539199999, "quote_volume": 268717.85289, "trades": 2230, "taker_buy_base": 881947.3, "taker_buy_quote": 129541.84948 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1475, "high": 0.1481, "low": 0.1468, "close": 0.1469, "volume": 2108252.3, "close_time": 1763542799999, "quote_volume": 310706.33151, "trades": 2163, "taker_buy_base": 978824.0, "taker_buy_quote": 144318.30559 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.1468, "high": 0.1477, "low": 0.1463, "close": 0.1476, "volume": 1711198.8, "close_time": 1763546399999, "quote_volume": 251445.20459, "trades": 1978, "taker_buy_base": 932050.9, "taker_buy_quote": 137014.44869 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.1476, "high": 0.1482, "low": 0.1466, "close": 0.1468, "volume": 1598240.1, "close_time": 1763549999999, "quote_volume": 235484.47744, "trades": 1834, "taker_buy_base": 641755.6, "taker_buy_quote": 94576.81041 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.1467, "high": 0.1475, "low": 0.1465, "close": 0.1468, "volume": 1328265.4, "close_time": 1763553599999, "quote_volume": 195324.70729, "trades": 1544, "taker_buy_base": 746224.9, "taker_buy_quote": 109720.37312 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1468, "high": 0.1477, "low": 0.1462, "close": 0.1473, "volume": 2222353.5, "close_time": 1763557199999, "quote_volume": 326855.24742, "trades": 2913, "taker_buy_base": 1347219.9, "taker_buy_quote": 198202.62503 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.1474, "high": 0.1475, "low": 0.1457, "close": 0.146, "volume": 2038610.6, "close_time": 1763560799999, "quote_volume": 298815.70548, "trades": 2308, "taker_buy_base": 1020553.7, "taker_buy_quote": 149488.89638 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.1461, "high": 0.1467, "low": 0.1445, "close": 0.1461, "volume": 4156559.8, "close_time": 1763564399999, "quote_volume": 605542.7293, "trades": 5424, "taker_buy_base": 2145491.7, "taker_buy_quote": 312714.7866 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.1462, "high": 0.1482, "low": 0.1434, "close": 0.1438, "volume": 6279720.9, "close_time": 1763567999999, "quote_volume": 913572.67294, "trades": 7031, "taker_buy_base": 3172946.7, "taker_buy_quote": 461418.03811 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1437, "high": 0.1445, "low": 0.1416, "close": 0.1421, "volume": 4505525.9, "close_time": 1763571599999, "quote_volume": 644229.21576, "trades": 4799, "taker_buy_base": 2115850.2, "taker_buy_quote": 302667.63296 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.142, "high": 0.1428, "low": 0.1394, "close": 0.1411, "volume": 6232037.1, "close_time": 1763575199999, "quote_volume": 877625.38722, "trades": 6169, "taker_buy_base": 2649114.4, "taker_buy_quote": 373361.72781 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.141, "high": 0.1415, "low": 0.1386, "close": 0.1398, "volume": 3335219.8, "close_time": 1763578799999, "quote_volume": 466756.62522, "trades": 5009, "taker_buy_base": 1730092.4, "taker_buy_quote": 242227.72225 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.1398, "high": 0.1405, "low": 0.1387, "close": 0.1395, "volume": 2550354.8, "close_time": 1763582399999, "quote_volume": 355591.71744, "trades": 3225, "taker_buy_base": 1267067.8, "taker_buy_quote": 176711.67581 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1395, "high": 0.1422, "low": 0.1391, "close": 0.1419, "volume": 2889478.5, "close_time": 1763585999999, "quote_volume": 405950.06602, "trades": 3417, "taker_buy_base": 1431056.7, "taker_buy_quote": 201225.62719 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.1419, "high": 0.1453, "low": 0.1415, "close": 0.1451, "volume": 5229346.2, "close_time": 1763589599999, "quote_volume": 750929.079, "trades": 6336, "taker_buy_base": 2995615.4, "taker_buy_quote": 430280.26246 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.1451, "high": 0.1451, "low": 0.1433, "close": 0.1441, "volume": 1917809.0, "close_time": 1763593199999, "quote_volume": 276443.68942, "trades": 2156, "taker_buy_base": 902314.2, "taker_buy_quote": 130091.17262 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.1441, "high": 0.146, "low": 0.1441, "close": 0.1454, "volume": 2346014.6, "close_time": 1763596799999, "quote_volume": 341016.0366, "trades": 2687, "taker_buy_base": 1130169.1, "taker_buy_quote": 164240.60829 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1453, "high": 0.1464, "low": 0.1448, "close": 0.1449, "volume": 1728906.5, "close_time": 1763600399999, "quote_volume": 251706.1322, "trades": 2076, "taker_buy_base": 571088.1, "taker_buy_quote": 83131.31231 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.145, "high": 0.1459, "low": 0.1449, "close": 0.1457, "volume": 1963358.4, "close_time": 1763603999999, "quote_volume": 285672.84692, "trades": 2339, "taker_buy_base": 874596.0, "taker_buy_quote": 127274.59905 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.1458, "high": 0.1467, "low": 0.1455, "close": 0.1462, "volume": 2245281.6, "close_time": 1763607599999, "quote_volume": 327790.08467, "trades": 2634, "taker_buy_base": 1068176.8, "taker_buy_quote": 155982.85146 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.1463, "high": 0.147, "low": 0.1459, "close": 0.1467, "volume": 2121631.2, "close_time": 1763611199999, "quote_volume": 310779.87952, "trades": 2177, "taker_buy_base": 1049968.3, "taker_buy_quote": 153830.3618 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1467, "high": 0.1483, "low": 0.1466, "close": 0.1483, "volume": 2741845.0, "close_time": 1763614799999, "quote_volume": 403247.57583, "trades": 2187, "taker_buy_base": 1464327.7, "taker_buy_quote": 215412.49204 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.1483, "high": 0.1488, "low": 0.1473, "close": 0.1482, "volume": 2198067.7, "close_time": 1763618399999, "quote_volume": 325563.62716, "trades": 2140, "taker_buy_base": 1105969.5, "taker_buy_quote": 163865.149 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.1482, "high": 0.1486, "low": 0.1472, "close": 0.148, "volume": 1833584.7, "close_time": 1763621999999, "quote_volume": 271379.12512, "trades": 2200, "taker_buy_base": 896370.6, "taker_buy_quote": 132698.63555 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.1481, "high": 0.1494, "low": 0.148, "close": 0.1493, "volume": 2284624.9, "close_time": 1763625599999, "quote_volume": 339850.72705, "trades": 2481, "taker_buy_base": 1141736.6, "taker_buy_quote": 169861.63645 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1493, "high": 0.1496, "low": 0.1486, "close": 0.1493, "volume": 1271929.2, "close_time": 1763629199999, "quote_volume": 189540.63718, "trades": 1618, "taker_buy_base": 598032.6, "taker_buy_quote": 89129.6492 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.1492, "high": 0.1494, "low": 0.1479, "close": 0.1488, "volume": 2252721.0, "close_time": 1763632799999, "quote_volume": 334706.83317, "trades": 2338, "taker_buy_base": 848130.4, "taker_buy_quote": 126071.35344 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.1487, "high": 0.1487, "low": 0.1474, "close": 0.1481, "volume": 2716710.1, "close_time": 1763636399999, "quote_volume": 401990.43609, "trades": 2184, "taker_buy_base": 1295525.2, "taker_buy_quote": 191705.77604 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.1481, "high": 0.1493, "low": 0.1476, "close": 0.1491, "volume": 1797066.9, "close_time": 1763639999999, "quote_volume": 266737.47892, "trades": 1702, "taker_buy_base": 873587.9, "taker_buy_quote": 129628.47981 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1491, "high": 0.1519, "low": 0.1489, "close": 0.1518, "volume": 3806834.7, "close_time": 1763643599999, "quote_volume": 571826.35347, "trades": 3432, "taker_buy_base": 1724949.9, "taker_buy_quote": 259268.55942 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.1519, "high": 0.1527, "low": 0.1505, "close": 0.1506, "volume": 8474790.4, "close_time": 1763647199999, "quote_volume": 1282242.39786, "trades": 8144, "taker_buy_base": 3969486.7, "taker_buy_quote": 600556.11881 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.1507, "high": 0.1523, "low": 0.1487, "close": 0.1514, "volume": 7454489.0, "close_time": 1763650799999, "quote_volume": 1123214.57531, "trades": 9585, "taker_buy_base": 3343235.8, "taker_buy_quote": 503946.64333 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.1514, "high": 0.1515, "low": 0.1488, "close": 0.149, "volume": 4229201.1, "close_time": 1763654399999, "quote_volume": 634937.39813, "trades": 7052, "taker_buy_base": 2094399.6, "taker_buy_quote": 314455.31831 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1491, "high": 0.1495, "low": 0.1422, "close": 0.143, "volume": 12216894.3, "close_time": 1763657999999, "quote_volume": 1773877.33709, "trades": 17537, "taker_buy_base": 6368435.4, "taker_buy_quote": 924605.21853 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.1429, "high": 0.1439, "low": 0.1406, "close": 0.1414, "volume": 10209703.6, "close_time": 1763661599999, "quote_volume": 1448909.23566, "trades": 14022, "taker_buy_base": 5782404.3, "taker_buy_quote": 821108.68598 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.1413, "high": 0.1423, "low": 0.1396, "close": 0.14, "volume": 4736790.9, "close_time": 1763665199999, "quote_volume": 667428.30729, "trades": 7158, "taker_buy_base": 2533186.3, "taker_buy_quote": 357007.96234 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.14, "high": 0.142, "low": 0.1384, "close": 0.1416, "volume": 4732032.4, "close_time": 1763668799999, "quote_volume": 662807.6789, "trades": 6672, "taker_buy_base": 2112713.3, "taker_buy_quote": 296230.38925 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1416, "high": 0.1418, "low": 0.1401, "close": 0.1409, "volume": 4049035.8, "close_time": 1763672399999, "quote_volume": 570805.65515, "trades": 4062, "taker_buy_base": 1708286.1, "taker_buy_quote": 240722.80381 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.1409, "high": 0.1435, "low": 0.1409, "close": 0.1432, "volume": 3349034.1, "close_time": 1763675999999, "quote_volume": 477162.32988, "trades": 3665, "taker_buy_base": 1704844.1, "taker_buy_quote": 242821.87621 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.1431, "high": 0.1452, "low": 0.143, "close": 0.144, "volume": 2779457.7, "close_time": 1763679599999, "quote_volume": 401145.622, "trades": 2940, "taker_buy_base": 1372682.1, "taker_buy_quote": 198106.28609 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.144, "high": 0.1441, "low": 0.1399, "close": 0.1402, "volume": 3634682.4, "close_time": 1763683199999, "quote_volume": 515536.58304, "trades": 3642, "taker_buy_base": 1611185.8, "taker_buy_quote": 228599.27294 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1401, "high": 0.1423, "low": 0.1401, "close": 0.1419, "volume": 3166213.2, "close_time": 1763686799999, "quote_volume": 447600.53542, "trades": 4047, "taker_buy_base": 1794587.2, "taker_buy_quote": 253681.09636 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.142, "high": 0.1429, "low": 0.1409, "close": 0.142, "volume": 3014204.8, "close_time": 1763690399999, "quote_volume": 428326.88651, "trades": 3561, "taker_buy_base": 1432232.2, "taker_buy_quote": 203548.66511 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.1419, "high": 0.142, "low": 0.1384, "close": 0.1389, "volume": 5430172.7, "close_time": 1763693999999, "quote_volume": 762920.06229, "trades": 6571, "taker_buy_base": 2655845.4, "taker_buy_quote": 373340.3304 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.1389, "high": 0.1414, "low": 0.1389, "close": 0.1402, "volume": 4472387.6, "close_time": 1763697599999, "quote_volume": 627510.2322, "trades": 5232, "taker_buy_base": 2084167.9, "taker_buy_quote": 292447.41255 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1402, "high": 0.1409, "low": 0.1384, "close": 0.1407, "volume": 4178486.3, "close_time": 1763701199999, "quote_volume": 583711.86611, "trades": 5188, "taker_buy_base": 2127313.8, "taker_buy_quote": 297277.33319 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.1407, "high": 0.1412, "low": 0.1389, "close": 0.1392, "volume": 2939848.9, "close_time": 1763704799999, "quote_volume": 411394.94684, "trades": 3773, "taker_buy_base": 1507784.3, "taker_buy_quote": 210986.30794 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.1392, "high": 0.1402, "low": 0.1387, "close": 0.1395, "volume": 4230700.2, "close_time": 1763708399999, "quote_volume": 590202.75821, "trades": 4387, "taker_buy_base": 2565285.5, "taker_buy_quote": 357951.14374 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.1395, "high": 0.14, "low": 0.1274, "close": 0.134, "volume": 17462255.4, "close_time": 1763711999999, "quote_volume": 2344881.29759, "trades": 19243, "taker_buy_base": 8988390.6, "taker_buy_quote": 1208150.08248 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.134, "high": 0.136, "low": 0.1332, "close": 0.1338, "volume": 7176929.7, "close_time": 1763715599999, "quote_volume": 965332.62511, "trades": 8006, "taker_buy_base": 3696235.4, "taker_buy_quote": 497082.39425 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.1339, "high": 0.1348, "low": 0.1322, "close": 0.1324, "volume": 5701759.2, "close_time": 1763719199999, "quote_volume": 759559.26248, "trades": 5978, "taker_buy_base": 2708511.5, "taker_buy_quote": 361025.72798 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.1324, "high": 0.1339, "low": 0.1315, "close": 0.1325, "volume": 6340380.8, "close_time": 1763722799999, "quote_volume": 842312.48894, "trades": 7412, "taker_buy_base": 3411347.2, "taker_buy_quote": 453327.73763 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.1324, "high": 0.1337, "low": 0.131, "close": 0.1311, "volume": 4680167.9, "close_time": 1763726399999, "quote_volume": 619283.57449, "trades": 5390, "taker_buy_base": 2656112.1, "taker_buy_quote": 351349.85699 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1312, "high": 0.1335, "low": 0.128, "close": 0.1323, "volume": 13147784.2, "close_time": 1763729999999, "quote_volume": 1721742.76784, "trades": 13259, "taker_buy_base": 6238163.8, "taker_buy_quote": 817511.34808 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.1323, "high": 0.1342, "low": 0.1319, "close": 0.1331, "volume": 6505057.4, "close_time": 1763733599999, "quote_volume": 865543.78664, "trades": 6308, "taker_buy_base": 3409793.7, "taker_buy_quote": 453569.63549 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.1331, "high": 0.1358, "low": 0.1321, "close": 0.1349, "volume": 6491119.7, "close_time": 1763737199999, "quote_volume": 870005.90028, "trades": 5304, "taker_buy_base": 3155354.4, "taker_buy_quote": 423098.35283 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.1349, "high": 0.1352, "low": 0.1315, "close": 0.132, "volume": 6184135.6, "close_time": 1763740799999, "quote_volume": 823285.79668, "trades": 4601, "taker_buy_base": 3184145.9, "taker_buy_quote": 423923.04687 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1321, "high": 0.1351, "low": 0.1301, "close": 0.1351, "volume": 8034062.6, "close_time": 1763744399999, "quote_volume": 1060309.80541, "trades": 6138, "taker_buy_base": 4410964.0, "taker_buy_quote": 582354.6219 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.135, "high": 0.1363, "low": 0.1345, "close": 0.1349, "volume": 4373447.3, "close_time": 1763747999999, "quote_volume": 593103.0583, "trades": 5648, "taker_buy_base": 2051297.5, "taker_buy_quote": 278197.6113 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.135, "high": 0.136, "low": 0.1322, "close": 0.135, "volume": 5546536.3, "close_time": 1763751599999, "quote_volume": 743223.53266, "trades": 7088, "taker_buy_base": 3111558.3, "taker_buy_quote": 416938.92691 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.1349, "high": 0.1356, "low": 0.1331, "close": 0.1332, "volume": 2999822.9, "close_time": 1763755199999, "quote_volume": 403588.79888, "trades": 3572, "taker_buy_base": 1370094.5, "taker_buy_quote": 184341.77295 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1332, "high": 0.1334, "low": 0.1309, "close": 0.132, "volume": 4459624.4, "close_time": 1763758799999, "quote_volume": 588816.60778, "trades": 5362, "taker_buy_base": 2422012.9, "taker_buy_quote": 319783.89871 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.132, "high": 0.134, "low": 0.1311, "close": 0.1333, "volume": 2676057.4, "close_time": 1763762399999, "quote_volume": 354795.25449, "trades": 4061, "taker_buy_base": 1391838.5, "taker_buy_quote": 184585.23905 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.1333, "high": 0.1337, "low": 0.1298, "close": 0.1299, "volume": 3549633.7, "close_time": 1763765999999, "quote_volume": 467140.55586, "trades": 3692, "taker_buy_base": 1532810.9, "taker_buy_quote": 201803.6054 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.1298, "high": 0.1332, "low": 0.1294, "close": 0.1325, "volume": 3337344.0, "close_time": 1763769599999, "quote_volume": 438786.51899, "trades": 3657, "taker_buy_base": 1779023.8, "taker_buy_quote": 234197.4014 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1325, "high": 0.1331, "low": 0.1319, "close": 0.1328, "volume": 2157659.4, "close_time": 1763773199999, "quote_volume": 286028.41305, "trades": 2896, "taker_buy_base": 1212000.9, "taker_buy_quote": 160685.16206 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.1328, "high": 0.1337, "low": 0.1324, "close": 0.1336, "volume": 2248792.1, "close_time": 1763776799999, "quote_volume": 299302.11158, "trades": 2591, "taker_buy_base": 1040045.5, "taker_buy_quote": 138544.82976 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.1336, "high": 0.1338, "low": 0.1325, "close": 0.1333, "volume": 1753058.5, "close_time": 1763780399999, "quote_volume": 233267.4714, "trades": 2061, "taker_buy_base": 862745.4, "taker_buy_quote": 114827.23065 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.1334, "high": 0.1338, "low": 0.1326, "close": 0.1331, "volume": 1504871.4, "close_time": 1763783999999, "quote_volume": 200452.54244, "trades": 2046, "taker_buy_base": 736831.3, "taker_buy_quote": 98158.05155 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1331, "high": 0.1332, "low": 0.1306, "close": 0.1323, "volume": 2831300.1, "close_time": 1763787599999, "quote_volume": 372711.1717, "trades": 4162, "taker_buy_base": 1226967.1, "taker_buy_quote": 161574.85721 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.1323, "high": 0.1325, "low": 0.1304, "close": 0.1315, "volume": 2407467.5, "close_time": 1763791199999, "quote_volume": 315985.85166, "trades": 3536, "taker_buy_base": 1170815.5, "taker_buy_quote": 153696.23702 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.1316, "high": 0.1335, "low": 0.1307, "close": 0.133, "volume": 2263817.2, "close_time": 1763794799999, "quote_volume": 299233.78883, "trades": 3280, "taker_buy_base": 1314681.4, "taker_buy_quote": 173837.19122 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.1329, "high": 0.1336, "low": 0.1322, "close": 0.1324, "volume": 3428443.4, "close_time": 1763798399999, "quote_volume": 455148.47369, "trades": 3213, "taker_buy_base": 1442885.4, "taker_buy_quote": 191622.28764 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1324, "high": 0.1325, "low": 0.13, "close": 0.1302, "volume": 3086945.1, "close_time": 1763801999999, "quote_volume": 403807.8909, "trades": 3093, "taker_buy_base": 1296208.9, "taker_buy_quote": 169503.09101 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1303, "high": 0.132, "low": 0.1297, "close": 0.1311, "volume": 3004765.3, "close_time": 1763805599999, "quote_volume": 393168.23708, "trades": 3057, "taker_buy_base": 1473098.2, "taker_buy_quote": 192819.40222 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1311, "high": 0.1319, "low": 0.1299, "close": 0.1306, "volume": 2034719.5, "close_time": 1763809199999, "quote_volume": 265939.09351, "trades": 2495, "taker_buy_base": 904720.3, "taker_buy_quote": 118267.82033 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1306, "high": 0.1322, "low": 0.13, "close": 0.1313, "volume": 2390617.5, "close_time": 1763812799999, "quote_volume": 313892.24031, "trades": 2350, "taker_buy_base": 1402486.7, "taker_buy_quote": 184157.67013 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1313, "high": 0.1313, "low": 0.1297, "close": 0.1304, "volume": 1936099.7, "close_time": 1763816399999, "quote_volume": 252364.34249, "trades": 2130, "taker_buy_base": 965292.2, "taker_buy_quote": 125838.74453 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.1304, "high": 0.1308, "low": 0.1293, "close": 0.1307, "volume": 3273702.8, "close_time": 1763819999999, "quote_volume": 426124.78308, "trades": 3032, "taker_buy_base": 1806896.6, "taker_buy_quote": 235213.15636 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1307, "high": 0.1332, "low": 0.1307, "close": 0.1328, "volume": 4119225.7, "close_time": 1763823599999, "quote_volume": 544452.67923, "trades": 3761, "taker_buy_base": 2488465.3, "taker_buy_quote": 328761.50261 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.1328, "high": 0.1333, "low": 0.1312, "close": 0.132, "volume": 3062122.2, "close_time": 1763827199999, "quote_volume": 405123.75902, "trades": 3343, "taker_buy_base": 1321732.9, "taker_buy_quote": 174966.08997 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.132, "high": 0.1333, "low": 0.1317, "close": 0.1331, "volume": 2881871.7, "close_time": 1763830799999, "quote_volume": 381731.47213, "trades": 2755, "taker_buy_base": 1441834.5, "taker_buy_quote": 191046.37804 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.133, "high": 0.1332, "low": 0.1321, "close": 0.1323, "volume": 2579577.3, "close_time": 1763834399999, "quote_volume": 342149.10704, "trades": 2566, "taker_buy_base": 1154748.0, "taker_buy_quote": 153180.71751 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.1323, "high": 0.1331, "low": 0.1319, "close": 0.1328, "volume": 2779743.4, "close_time": 1763837999999, "quote_volume": 368199.69212, "trades": 2043, "taker_buy_base": 1445492.2, "taker_buy_quote": 191542.04366 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1328, "high": 0.1334, "low": 0.1321, "close": 0.1329, "volume": 2099659.2, "close_time": 1763841599999, "quote_volume": 278661.56945, "trades": 1575, "taker_buy_base": 908823.0, "taker_buy_quote": 120663.16707 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1329, "high": 0.1342, "low": 0.1319, "close": 0.1323, "volume": 3081057.8, "close_time": 1763845199999, "quote_volume": 410492.14915, "trades": 2512, "taker_buy_base": 1484474.2, "taker_buy_quote": 197933.85354 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1323, "high": 0.1331, "low": 0.1323, "close": 0.1328, "volume": 1126472.0, "close_time": 1763848799999, "quote_volume": 149483.20065, "trades": 1354, "taker_buy_base": 586313.4, "taker_buy_quote": 77811.49484 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1328, "high": 0.1351, "low": 0.1322, "close": 0.1346, "volume": 2595537.9, "close_time": 1763852399999, "quote_volume": 346611.46657, "trades": 2262, "taker_buy_base": 1310567.3, "taker_buy_quote": 174874.09819 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.1346, "high": 0.1349, "low": 0.1336, "close": 0.1338, "volume": 1978629.6, "close_time": 1763855999999, "quote_volume": 265682.26854, "trades": 1874, "taker_buy_base": 792510.6, "taker_buy_quote": 106458.25252 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1337, "high": 0.135, "low": 0.1335, "close": 0.134, "volume": 2232722.1, "close_time": 1763859599999, "quote_volume": 299492.11212, "trades": 2122, "taker_buy_base": 975054.3, "taker_buy_quote": 130784.45194 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.1341, "high": 0.1358, "low": 0.134, "close": 0.1355, "volume": 1783364.2, "close_time": 1763863199999, "quote_volume": 240761.4087, "trades": 2147, "taker_buy_base": 846621.4, "taker_buy_quote": 114287.96109 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.1356, "high": 0.1367, "low": 0.1352, "close": 0.136, "volume": 2476850.7, "close_time": 1763866799999, "quote_volume": 336474.81306, "trades": 2676, "taker_buy_base": 1149893.4, "taker_buy_quote": 156264.53358 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.136, "high": 0.1363, "low": 0.1351, "close": 0.1358, "volume": 1690757.0, "close_time": 1763870399999, "quote_volume": 229231.24797, "trades": 1687, "taker_buy_base": 870027.9, "taker_buy_quote": 117999.35843 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1358, "high": 0.137, "low": 0.1356, "close": 0.1362, "volume": 2235805.0, "close_time": 1763873999999, "quote_volume": 304416.88804, "trades": 2282, "taker_buy_base": 1111255.9, "taker_buy_quote": 151324.63504 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.1362, "high": 0.1365, "low": 0.1358, "close": 0.1365, "volume": 2076415.3, "close_time": 1763877599999, "quote_volume": 282763.06325, "trades": 1565, "taker_buy_base": 1179727.6, "taker_buy_quote": 160647.3922 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.1364, "high": 0.1369, "low": 0.1353, "close": 0.1356, "volume": 1702506.8, "close_time": 1763881199999, "quote_volume": 231493.41128, "trades": 1457, "taker_buy_base": 735555.4, "taker_buy_quote": 100053.7455 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.1356, "high": 0.1359, "low": 0.1343, "close": 0.1354, "volume": 2678895.0, "close_time": 1763884799999, "quote_volume": 361953.52104, "trades": 1895, "taker_buy_base": 966678.3, "taker_buy_quote": 130571.43454 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1354, "high": 0.1358, "low": 0.1351, "close": 0.1355, "volume": 1262949.9, "close_time": 1763888399999, "quote_volume": 171031.99347, "trades": 1244, "taker_buy_base": 623107.5, "taker_buy_quote": 84401.24641 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.1356, "high": 0.1364, "low": 0.1353, "close": 0.1361, "volume": 1147457.9, "close_time": 1763891999999, "quote_volume": 155865.47798, "trades": 1026, "taker_buy_base": 609961.6, "taker_buy_quote": 82872.41127 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.1361, "high": 0.1362, "low": 0.1352, "close": 0.1355, "volume": 1423964.9, "close_time": 1763895599999, "quote_volume": 192953.94132, "trades": 1282, "taker_buy_base": 557456.0, "taker_buy_quote": 75568.50377 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.1355, "high": 0.1355, "low": 0.134, "close": 0.1348, "volume": 2132080.2, "close_time": 1763899199999, "quote_volume": 287022.44608, "trades": 1950, "taker_buy_base": 852731.2, "taker_buy_quote": 114834.36199 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1348, "high": 0.1361, "low": 0.1347, "close": 0.1355, "volume": 1871808.8, "close_time": 1763902799999, "quote_volume": 253955.86272, "trades": 1608, "taker_buy_base": 779456.7, "taker_buy_quote": 105734.02702 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.1355, "high": 0.136, "low": 0.135, "close": 0.1358, "volume": 1564524.9, "close_time": 1763906399999, "quote_volume": 212015.82017, "trades": 1437, "taker_buy_base": 798983.9, "taker_buy_quote": 108287.34137 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.1358, "high": 0.1364, "low": 0.1346, "close": 0.1346, "volume": 1819928.5, "close_time": 1763909999999, "quote_volume": 246493.01179, "trades": 2131, "taker_buy_base": 770692.5, "taker_buy_quote": 104414.2811 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.1347, "high": 0.1365, "low": 0.1344, "close": 0.1361, "volume": 1640844.5, "close_time": 1763913599999, "quote_volume": 222297.39229, "trades": 2087, "taker_buy_base": 905883.1, "taker_buy_quote": 122764.41886 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1361, "high": 0.1366, "low": 0.1352, "close": 0.1353, "volume": 1477756.1, "close_time": 1763917199999, "quote_volume": 201052.89665, "trades": 1886, "taker_buy_base": 766556.8, "taker_buy_quote": 104346.06228 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.1353, "high": 0.1356, "low": 0.1345, "close": 0.1351, "volume": 1647141.5, "close_time": 1763920799999, "quote_volume": 222386.26553, "trades": 2070, "taker_buy_base": 852851.1, "taker_buy_quote": 115175.48907 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.135, "high": 0.1364, "low": 0.135, "close": 0.1355, "volume": 1669652.5, "close_time": 1763924399999, "quote_volume": 226432.79112, "trades": 2012, "taker_buy_base": 883001.8, "taker_buy_quote": 119706.76501 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.1354, "high": 0.1365, "low": 0.1353, "close": 0.1359, "volume": 2506995.2, "close_time": 1763927999999, "quote_volume": 340566.91321, "trades": 1964, "taker_buy_base": 1059996.3, "taker_buy_quote": 144056.79892 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1358, "high": 0.1361, "low": 0.1355, "close": 0.1357, "volume": 1255438.4, "close_time": 1763931599999, "quote_volume": 170479.41365, "trades": 1390, "taker_buy_base": 621776.8, "taker_buy_quote": 84424.76756 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.1357, "high": 0.1365, "low": 0.1351, "close": 0.1363, "volume": 1628498.5, "close_time": 1763935199999, "quote_volume": 221078.76544, "trades": 1493, "taker_buy_base": 851646.0, "taker_buy_quote": 115648.81885 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.1362, "high": 0.1364, "low": 0.1352, "close": 0.1356, "volume": 1744959.1, "close_time": 1763938799999, "quote_volume": 236494.91171, "trades": 1710, "taker_buy_base": 768936.0, "taker_buy_quote": 104210.33649 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.1357, "high": 0.136, "low": 0.1332, "close": 0.1333, "volume": 6904852.6, "close_time": 1763942399999, "quote_volume": 924617.24715, "trades": 3483, "taker_buy_base": 3709761.0, "taker_buy_quote": 496683.88016 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1332, "high": 0.1342, "low": 0.1323, "close": 0.1327, "volume": 4793977.0, "close_time": 1763945999999, "quote_volume": 638247.49436, "trades": 2835, "taker_buy_base": 2104131.2, "taker_buy_quote": 280183.81856 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.1327, "high": 0.1331, "low": 0.1315, "close": 0.1331, "volume": 4459444.7, "close_time": 1763949599999, "quote_volume": 589604.77143, "trades": 3224, "taker_buy_base": 2279143.0, "taker_buy_quote": 301372.77843 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.1331, "high": 0.1359, "low": 0.1329, "close": 0.1347, "volume": 4873773.9, "close_time": 1763953199999, "quote_volume": 656134.0045, "trades": 4060, "taker_buy_base": 2605389.1, "taker_buy_quote": 350542.65874 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.1348, "high": 0.1359, "low": 0.134, "close": 0.1348, "volume": 2605754.5, "close_time": 1763956799999, "quote_volume": 351474.87189, "trades": 2168, "taker_buy_base": 1410737.2, "taker_buy_quote": 190244.74493 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1348, "high": 0.1356, "low": 0.1327, "close": 0.1336, "volume": 3764947.4, "close_time": 1763960399999, "quote_volume": 504225.54826, "trades": 3224, "taker_buy_base": 1798518.2, "taker_buy_quote": 240794.29739 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.1336, "high": 0.1363, "low": 0.1334, "close": 0.1357, "volume": 3466074.8, "close_time": 1763963999999, "quote_volume": 468727.46687, "trades": 3181, "taker_buy_base": 1957431.8, "taker_buy_quote": 264575.43473 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.1357, "high": 0.1359, "low": 0.1338, "close": 0.1347, "volume": 3575012.0, "close_time": 1763967599999, "quote_volume": 481115.38052, "trades": 3001, "taker_buy_base": 1753925.9, "taker_buy_quote": 236049.6754 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.1347, "high": 0.1348, "low": 0.1337, "close": 0.1339, "volume": 1975516.4, "close_time": 1763971199999, "quote_volume": 265123.60352, "trades": 2175, "taker_buy_base": 960738.9, "taker_buy_quote": 128989.27104 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1339, "high": 0.1345, "low": 0.1335, "close": 0.1342, "volume": 1979426.4, "close_time": 1763974799999, "quote_volume": 265150.58444, "trades": 2291, "taker_buy_base": 963963.4, "taker_buy_quote": 129142.34621 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.1343, "high": 0.1343, "low": 0.1317, "close": 0.1319, "volume": 3806001.5, "close_time": 1763978399999, "quote_volume": 504374.63352, "trades": 3074, "taker_buy_base": 1832315.8, "taker_buy_quote": 242561.18025 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.132, "high": 0.1342, "low": 0.1319, "close": 0.133, "volume": 4176746.2, "close_time": 1763981999999, "quote_volume": 554208.20965, "trades": 2320, "taker_buy_base": 2787209.3, "taker_buy_quote": 370026.27536 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.133, "high": 0.1334, "low": 0.1324, "close": 0.1331, "volume": 2209944.0, "close_time": 1763985599999, "quote_volume": 294012.5674, "trades": 1778, "taker_buy_base": 1107566.8, "taker_buy_quote": 147371.37825 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1331, "high": 0.1333, "low": 0.132, "close": 0.1324, "volume": 2688134.6, "close_time": 1763989199999, "quote_volume": 356784.94059, "trades": 2030, "taker_buy_base": 1240554.5, "taker_buy_quote": 164675.5185 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.1324, "high": 0.1337, "low": 0.1321, "close": 0.1325, "volume": 4110927.6, "close_time": 1763992799999, "quote_volume": 546994.34159, "trades": 2887, "taker_buy_base": 2291845.0, "taker_buy_quote": 305021.7309 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.1325, "high": 0.1342, "low": 0.1312, "close": 0.1334, "volume": 11205238.7, "close_time": 1763996399999, "quote_volume": 1485811.30712, "trades": 6635, "taker_buy_base": 5404177.9, "taker_buy_quote": 716683.04039 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.1334, "high": 0.1343, "low": 0.132, "close": 0.1339, "volume": 7765373.3, "close_time": 1763999999999, "quote_volume": 1035030.96983, "trades": 5475, "taker_buy_base": 3907114.8, "taker_buy_quote": 520745.93827 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.134, "high": 0.1355, "low": 0.1339, "close": 0.1348, "volume": 4658866.1, "close_time": 1764003599999, "quote_volume": 627389.87891, "trades": 3317, "taker_buy_base": 2242516.0, "taker_buy_quote": 302035.73565 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.1348, "high": 0.1389, "low": 0.1347, "close": 0.1387, "volume": 6179524.2, "close_time": 1764007199999, "quote_volume": 844587.69383, "trades": 4570, "taker_buy_base": 3331273.0, "taker_buy_quote": 455211.4049 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1387, "high": 0.139, "low": 0.1381, "close": 0.1387, "volume": 5217257.7, "close_time": 1764010799999, "quote_volume": 722762.69769, "trades": 3643, "taker_buy_base": 2071653.7, "taker_buy_quote": 287035.62308 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.1386, "high": 0.1397, "low": 0.1383, "close": 0.1387, "volume": 3013154.1, "close_time": 1764014399999, "quote_volume": 418564.70369, "trades": 2700, "taker_buy_base": 1534704.2, "taker_buy_quote": 213209.79922 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1388, "high": 0.1403, "low": 0.1387, "close": 0.1397, "volume": 2848727.0, "close_time": 1764017999999, "quote_volume": 397569.05204, "trades": 2762, "taker_buy_base": 1784464.8, "taker_buy_quote": 249024.69999 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.1396, "high": 0.1396, "low": 0.138, "close": 0.1381, "volume": 2184670.7, "close_time": 1764021599999, "quote_volume": 303077.00196, "trades": 2069, "taker_buy_base": 1076846.9, "taker_buy_quote": 149199.59392 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.1382, "high": 0.1391, "low": 0.1375, "close": 0.1378, "volume": 2279688.3, "close_time": 1764025199999, "quote_volume": 315243.70429, "trades": 1687, "taker_buy_base": 1306368.2, "taker_buy_quote": 180782.57185 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.1377, "high": 0.138, "low": 0.1371, "close": 0.1372, "volume": 1495079.1, "close_time": 1764028799999, "quote_volume": 205683.41082, "trades": 1290, "taker_buy_base": 730719.4, "taker_buy_quote": 100557.9423 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1373, "high": 0.1381, "low": 0.1367, "close": 0.1377, "volume": 2606361.1, "close_time": 1764032399999, "quote_volume": 358250.98925, "trades": 2110, "taker_buy_base": 1163733.7, "taker_buy_quote": 159938.97126 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.1376, "high": 0.138, "low": 0.1367, "close": 0.1367, "volume": 2252775.0, "close_time": 1764035999999, "quote_volume": 309846.76342, "trades": 1604, "taker_buy_base": 753106.2, "taker_buy_quote": 103621.23899 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.1368, "high": 0.1371, "low": 0.1359, "close": 0.1369, "volume": 1454023.2, "close_time": 1764039599999, "quote_volume": 198469.80036, "trades": 1481, "taker_buy_base": 684194.0, "taker_buy_quote": 93420.47633 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.1368, "high": 0.1372, "low": 0.1362, "close": 0.1364, "volume": 1290321.9, "close_time": 1764043199999, "quote_volume": 176362.65317, "trades": 1279, "taker_buy_base": 544289.7, "taker_buy_quote": 74398.15124 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1364, "high": 0.1372, "low": 0.1362, "close": 0.137, "volume": 1774212.3, "close_time": 1764046799999, "quote_volume": 242578.79611, "trades": 1594, "taker_buy_base": 912954.8, "taker_buy_quote": 124814.09181 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.137, "high": 0.1373, "low": 0.1363, "close": 0.1365, "volume": 1945317.3, "close_time": 1764050399999, "quote_volume": 266209.85985, "trades": 1348, "taker_buy_base": 653062.8, "taker_buy_quote": 89369.71527 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.1365, "high": 0.1367, "low": 0.1351, "close": 0.1359, "volume": 2130251.0, "close_time": 1764053999999, "quote_volume": 289188.63668, "trades": 1535, "taker_buy_base": 790311.1, "taker_buy_quote": 107257.38502 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.136, "high": 0.1362, "low": 0.1347, "close": 0.1348, "volume": 2472261.6, "close_time": 1764057599999, "quote_volume": 334820.71142, "trades": 2085, "taker_buy_base": 1098260.9, "taker_buy_quote": 148717.20715 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1349, "high": 0.1355, "low": 0.1341, "close": 0.1342, "volume": 2887918.3, "close_time": 1764061199999, "quote_volume": 389572.35048, "trades": 2202, "taker_buy_base": 1209810.8, "taker_buy_quote": 163244.56005 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.1342, "high": 0.135, "low": 0.1339, "close": 0.1348, "volume": 2118567.6, "close_time": 1764064799999, "quote_volume": 284651.05273, "trades": 1842, "taker_buy_base": 1116111.5, "taker_buy_quote": 149993.88202 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.1348, "high": 0.1353, "low": 0.1341, "close": 0.1351, "volume": 1758189.8, "close_time": 1764068399999, "quote_volume": 236865.32889, "trades": 1308, "taker_buy_base": 903900.8, "taker_buy_quote": 121788.97841 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.135, "high": 0.1353, "low": 0.1343, "close": 0.1345, "volume": 1465237.1, "close_time": 1764071999999, "quote_volume": 197449.92126, "trades": 1058, "taker_buy_base": 639227.0, "taker_buy_quote": 86147.22497 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1345, "high": 0.1359, "low": 0.1342, "close": 0.1355, "volume": 2329692.8, "close_time": 1764075599999, "quote_volume": 315000.79414, "trades": 2090, "taker_buy_base": 1379271.0, "taker_buy_quote": 186508.86376 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.1355, "high": 0.136, "low": 0.1338, "close": 0.134, "volume": 3176481.0, "close_time": 1764079199999, "quote_volume": 428370.30267, "trades": 2812, "taker_buy_base": 1212220.2, "taker_buy_quote": 163686.78762 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.1341, "high": 0.1349, "low": 0.1322, "close": 0.1337, "volume": 4617414.8, "close_time": 1764082799999, "quote_volume": 617408.30392, "trades": 4589, "taker_buy_base": 2022558.5, "taker_buy_quote": 270460.98669 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.1336, "high": 0.1347, "low": 0.1325, "close": 0.1339, "volume": 3878162.4, "close_time": 1764086399999, "quote_volume": 518333.02432, "trades": 3696, "taker_buy_base": 2123411.7, "taker_buy_quote": 283860.80098 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.134, "high": 0.1359, "low": 0.1337, "close": 0.1352, "volume": 3388540.8, "close_time": 1764089999999, "quote_volume": 456742.60792, "trades": 2918, "taker_buy_base": 1957951.5, "taker_buy_quote": 263931.294 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.1352, "high": 0.1357, "low": 0.134, "close": 0.1346, "volume": 5516760.9, "close_time": 1764093599999, "quote_volume": 743399.29344, "trades": 3661, "taker_buy_base": 2439391.9, "taker_buy_quote": 328861.32944 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.1346, "high": 0.1356, "low": 0.1343, "close": 0.1344, "volume": 2388248.8, "close_time": 1764097199999, "quote_volume": 322368.61364, "trades": 2208, "taker_buy_base": 1167160.2, "taker_buy_quote": 157599.38075 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.1344, "high": 0.1345, "low": 0.1323, "close": 0.134, "volume": 3125903.3, "close_time": 1764100799999, "quote_volume": 416912.20036, "trades": 2716, "taker_buy_base": 1314626.8, "taker_buy_quote": 175378.88919 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1341, "high": 0.1356, "low": 0.1338, "close": 0.1351, "volume": 3546002.7, "close_time": 1764104399999, "quote_volume": 478187.97447, "trades": 2969, "taker_buy_base": 2235863.4, "taker_buy_quote": 301505.49005 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.135, "high": 0.1353, "low": 0.1342, "close": 0.1343, "volume": 1345118.3, "close_time": 1764107999999, "quote_volume": 181280.03373, "trades": 1444, "taker_buy_base": 554517.5, "taker_buy_quote": 74716.03913 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.1342, "high": 0.1363, "low": 0.1333, "close": 0.1361, "volume": 2254146.2, "close_time": 1764111599999, "quote_volume": 303642.94249, "trades": 2512, "taker_buy_base": 1170504.0, "taker_buy_quote": 157648.39162 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.1361, "high": 0.1372, "low": 0.1356, "close": 0.1364, "volume": 2964159.3, "close_time": 1764115199999, "quote_volume": 405028.64504, "trades": 2793, "taker_buy_base": 1331661.3, "taker_buy_quote": 181972.94844 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1365, "high": 0.1369, "low": 0.136, "close": 0.1365, "volume": 1815332.3, "close_time": 1764118799999, "quote_volume": 247710.2725, "trades": 1965, "taker_buy_base": 994101.5, "taker_buy_quote": 135662.68841 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1364, "high": 0.1374, "low": 0.1356, "close": 0.1365, "volume": 1926314.8, "close_time": 1764122399999, "quote_volume": 262500.05547, "trades": 2069, "taker_buy_base": 902222.6, "taker_buy_quote": 123031.68679 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.1364, "high": 0.1367, "low": 0.1358, "close": 0.136, "volume": 1275846.1, "close_time": 1764125999999, "quote_volume": 173867.41634, "trades": 1318, "taker_buy_base": 562655.6, "taker_buy_quote": 76692.50163 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.1359, "high": 0.136, "low": 0.1345, "close": 0.1346, "volume": 1950023.9, "close_time": 1764129599999, "quote_volume": 263644.98907, "trades": 1769, "taker_buy_base": 916668.1, "taker_buy_quote": 123990.3162 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1345, "high": 0.1349, "low": 0.1342, "close": 0.1345, "volume": 1116840.8, "close_time": 1764133199999, "quote_volume": 150250.61048, "trades": 1093, "taker_buy_base": 600383.0, "taker_buy_quote": 80778.89669 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.1344, "high": 0.1356, "low": 0.1343, "close": 0.1352, "volume": 1538669.6, "close_time": 1764136799999, "quote_volume": 207842.94281, "trades": 1282, "taker_buy_base": 831239.0, "taker_buy_quote": 112270.67471 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.1353, "high": 0.1363, "low": 0.1348, "close": 0.136, "volume": 1852676.3, "close_time": 1764140399999, "quote_volume": 251222.18584, "trades": 1343, "taker_buy_base": 1008926.7, "taker_buy_quote": 136798.15278 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.136, "high": 0.1367, "low": 0.1358, "close": 0.1364, "volume": 1778988.4, "close_time": 1764143999999, "quote_volume": 242393.07342, "trades": 1304, "taker_buy_base": 929247.2, "taker_buy_quote": 126606.42168 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1364, "high": 0.1364, "low": 0.1349, "close": 0.135, "volume": 2034811.1, "close_time": 1764147599999, "quote_volume": 275879.51225, "trades": 1608, "taker_buy_base": 1055418.2, "taker_buy_quote": 143106.0092 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.1349, "high": 0.135, "low": 0.1338, "close": 0.1344, "volume": 2257183.5, "close_time": 1764151199999, "quote_volume": 303393.13558, "trades": 1769, "taker_buy_base": 1008340.1, "taker_buy_quote": 135519.94276 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.1343, "high": 0.1349, "low": 0.1337, "close": 0.1344, "volume": 1493203.9, "close_time": 1764154799999, "quote_volume": 200590.14406, "trades": 1377, "taker_buy_base": 647969.2, "taker_buy_quote": 87048.74442 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.1343, "high": 0.1345, "low": 0.1333, "close": 0.1336, "volume": 1983613.9, "close_time": 1764158399999, "quote_volume": 265314.71741, "trades": 1519, "taker_buy_base": 873241.7, "taker_buy_quote": 116825.61387 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1335, "high": 0.1337, "low": 0.1326, "close": 0.1333, "volume": 2367547.2, "close_time": 1764161999999, "quote_volume": 315315.02521, "trades": 2192, "taker_buy_base": 1165113.8, "taker_buy_quote": 155199.87491 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.1333, "high": 0.1343, "low": 0.1332, "close": 0.1342, "volume": 1777525.9, "close_time": 1764165599999, "quote_volume": 237815.59319, "trades": 1854, "taker_buy_base": 1008864.9, "taker_buy_quote": 135015.20538 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.1342, "high": 0.1345, "low": 0.1326, "close": 0.1329, "volume": 3819860.4, "close_time": 1764169199999, "quote_volume": 511126.63627, "trades": 3400, "taker_buy_base": 1884902.2, "taker_buy_quote": 252270.42232 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.1329, "high": 0.1338, "low": 0.1323, "close": 0.1332, "volume": 3055959.3, "close_time": 1764172799999, "quote_volume": 406769.16258, "trades": 3091, "taker_buy_base": 1529087.5, "taker_buy_quote": 203577.9225 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1332, "high": 0.1348, "low": 0.1331, "close": 0.1339, "volume": 5561407.6, "close_time": 1764176399999, "quote_volume": 744719.16611, "trades": 4148, "taker_buy_base": 3375909.6, "taker_buy_quote": 452008.6129 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.134, "high": 0.1377, "low": 0.1339, "close": 0.1372, "volume": 4714336.6, "close_time": 1764179999999, "quote_volume": 641820.80958, "trades": 4925, "taker_buy_base": 2811627.7, "taker_buy_quote": 382150.43942 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.1373, "high": 0.1388, "low": 0.137, "close": 0.1386, "volume": 5016454.9, "close_time": 1764183599999, "quote_volume": 692041.18233, "trades": 4542, "taker_buy_base": 2819671.5, "taker_buy_quote": 389011.11001 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.1386, "high": 0.1387, "low": 0.1374, "close": 0.1377, "volume": 2746414.7, "close_time": 1764187199999, "quote_volume": 379042.44903, "trades": 2372, "taker_buy_base": 1420000.8, "taker_buy_quote": 196055.03788 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1377, "high": 0.1386, "low": 0.1372, "close": 0.1381, "volume": 2672603.5, "close_time": 1764190799999, "quote_volume": 368910.83864, "trades": 2323, "taker_buy_base": 1583081.3, "taker_buy_quote": 218528.63595 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.1381, "high": 0.1389, "low": 0.1375, "close": 0.1382, "volume": 2010721.1, "close_time": 1764194399999, "quote_volume": 277671.05138, "trades": 2116, "taker_buy_base": 1127244.9, "taker_buy_quote": 155640.44055 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.1381, "high": 0.1384, "low": 0.1375, "close": 0.1379, "volume": 1372648.5, "close_time": 1764197999999, "quote_volume": 189417.29256, "trades": 1613, "taker_buy_base": 652493.8, "taker_buy_quote": 90043.19864 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.138, "high": 0.1384, "low": 0.1376, "close": 0.138, "volume": 1192872.5, "close_time": 1764201599999, "quote_volume": 164568.4813, "trades": 1399, "taker_buy_base": 647986.1, "taker_buy_quote": 89392.60128 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1379, "high": 0.1384, "low": 0.137, "close": 0.1376, "volume": 2780894.3, "close_time": 1764205199999, "quote_volume": 382671.80441, "trades": 2116, "taker_buy_base": 1286309.2, "taker_buy_quote": 176982.3695 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.1376, "high": 0.1383, "low": 0.1372, "close": 0.138, "volume": 4330880.2, "close_time": 1764208799999, "quote_volume": 596665.87727, "trades": 2386, "taker_buy_base": 2379245.7, "taker_buy_quote": 328092.23984 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.1379, "high": 0.1386, "low": 0.1375, "close": 0.1375, "volume": 4175707.7, "close_time": 1764212399999, "quote_volume": 576376.3532, "trades": 3436, "taker_buy_base": 2112465.1, "taker_buy_quote": 291705.03899 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.1375, "high": 0.138, "low": 0.1364, "close": 0.1367, "volume": 1677347.8, "close_time": 1764215999999, "quote_volume": 230100.36028, "trades": 1421, "taker_buy_base": 691720.7, "taker_buy_quote": 94862.86503 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1367, "high": 0.1374, "low": 0.1366, "close": 0.1371, "volume": 1270281.4, "close_time": 1764219599999, "quote_volume": 174141.68629, "trades": 1136, "taker_buy_base": 764673.6, "taker_buy_quote": 104847.66906 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.1371, "high": 0.1382, "low": 0.1368, "close": 0.1372, "volume": 2600823.5, "close_time": 1764223199999, "quote_volume": 357679.25206, "trades": 1949, "taker_buy_base": 1332872.4, "taker_buy_quote": 183342.24456 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.1372, "high": 0.1379, "low": 0.1372, "close": 0.1377, "volume": 1035352.3, "close_time": 1764226799999, "quote_volume": 142454.68603, "trades": 886, "taker_buy_base": 536989.9, "taker_buy_quote": 73892.15733 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.1377, "high": 0.1377, "low": 0.1372, "close": 0.1375, "volume": 1102074.4, "close_time": 1764230399999, "quote_volume": 151470.38892, "trades": 1171, "taker_buy_base": 648633.6, "taker_buy_quote": 89145.56712 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1376, "high": 0.1377, "low": 0.1366, "close": 0.1374, "volume": 1715666.5, "close_time": 1764233999999, "quote_volume": 235159.71073, "trades": 1293, "taker_buy_base": 767812.4, "taker_buy_quote": 105260.71134 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.1374, "high": 0.1382, "low": 0.137, "close": 0.1378, "volume": 1633663.3, "close_time": 1764237599999, "quote_volume": 224744.08134, "trades": 1408, "taker_buy_base": 905211.2, "taker_buy_quote": 124573.17982 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.1377, "high": 0.1382, "low": 0.1374, "close": 0.1381, "volume": 1052481.2, "close_time": 1764241199999, "quote_volume": 145070.33779, "trades": 872, "taker_buy_base": 560233.1, "taker_buy_quote": 77238.54594 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.1381, "high": 0.1382, "low": 0.1373, "close": 0.1373, "volume": 1634756.7, "close_time": 1764244799999, "quote_volume": 225052.22724, "trades": 1507, "taker_buy_base": 758967.8, "taker_buy_quote": 104479.97664 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1374, "high": 0.1377, "low": 0.1359, "close": 0.1361, "volume": 1809802.2, "close_time": 1764248399999, "quote_volume": 247678.03796, "trades": 1500, "taker_buy_base": 771648.1, "taker_buy_quote": 105689.313 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.136, "high": 0.1374, "low": 0.136, "close": 0.137, "volume": 2480509.0, "close_time": 1764251999999, "quote_volume": 339083.11939, "trades": 1904, "taker_buy_base": 1235954.5, "taker_buy_quote": 169012.26628 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.137, "high": 0.1375, "low": 0.1365, "close": 0.1373, "volume": 1590929.7, "close_time": 1764255599999, "quote_volume": 217967.44825, "trades": 1693, "taker_buy_base": 814001.6, "taker_buy_quote": 111526.90813 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.1372, "high": 0.1388, "low": 0.1366, "close": 0.1383, "volume": 2427931.6, "close_time": 1764259199999, "quote_volume": 333673.18107, "trades": 2157, "taker_buy_base": 1206553.3, "taker_buy_quote": 165898.39317 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1383, "high": 0.1392, "low": 0.1379, "close": 0.139, "volume": 1897007.3, "close_time": 1764262799999, "quote_volume": 263248.96566, "trades": 2053, "taker_buy_base": 1183084.8, "taker_buy_quote": 164216.56117 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.139, "high": 0.1394, "low": 0.1385, "close": 0.1389, "volume": 1786268.0, "close_time": 1764266399999, "quote_volume": 248157.45215, "trades": 1548, "taker_buy_base": 881727.1, "taker_buy_quote": 122495.2547 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.139, "high": 0.1398, "low": 0.1387, "close": 0.1393, "volume": 1917361.2, "close_time": 1764269999999, "quote_volume": 266862.61813, "trades": 1411, "taker_buy_base": 903745.7, "taker_buy_quote": 125790.12165 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.1393, "high": 0.1394, "low": 0.1388, "close": 0.1391, "volume": 1205328.2, "close_time": 1764273599999, "quote_volume": 167663.487, "trades": 943, "taker_buy_base": 624174.3, "taker_buy_quote": 86819.37599 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1391, "high": 0.1397, "low": 0.139, "close": 0.1396, "volume": 841439.2, "close_time": 1764277199999, "quote_volume": 117315.86871, "trades": 914, "taker_buy_base": 450467.0, "taker_buy_quote": 62813.66463 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.1396, "high": 0.1401, "low": 0.139, "close": 0.1391, "volume": 1632737.2, "close_time": 1764280799999, "quote_volume": 227915.60758, "trades": 1247, "taker_buy_base": 614108.3, "taker_buy_quote": 85773.94143 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.1391, "high": 0.1392, "low": 0.1374, "close": 0.1379, "volume": 1806616.0, "close_time": 1764284399999, "quote_volume": 249948.28986, "trades": 1573, "taker_buy_base": 779949.2, "taker_buy_quote": 107912.39133 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.138, "high": 0.1383, "low": 0.1374, "close": 0.1377, "volume": 1947668.4, "close_time": 1764287999999, "quote_volume": 268280.00801, "trades": 1391, "taker_buy_base": 723885.2, "taker_buy_quote": 99756.57523 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1377, "high": 0.1383, "low": 0.1374, "close": 0.1378, "volume": 1332772.2, "close_time": 1764291599999, "quote_volume": 183645.33824, "trades": 1248, "taker_buy_base": 680934.3, "taker_buy_quote": 93844.78629 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.1378, "high": 0.1379, "low": 0.1363, "close": 0.1365, "volume": 2387899.9, "close_time": 1764295199999, "quote_volume": 327123.94134, "trades": 2021, "taker_buy_base": 982922.9, "taker_buy_quote": 134690.05334 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.1365, "high": 0.1372, "low": 0.1361, "close": 0.1369, "volume": 2682493.6, "close_time": 1764298799999, "quote_volume": 366710.1298, "trades": 2428, "taker_buy_base": 1561526.9, "taker_buy_quote": 213491.81887 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.137, "high": 0.1371, "low": 0.1364, "close": 0.1366, "volume": 1663879.6, "close_time": 1764302399999, "quote_volume": 227351.31003, "trades": 1445, "taker_buy_base": 665866.3, "taker_buy_quote": 91010.37252 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1366, "high": 0.1371, "low": 0.1362, "close": 0.1363, "volume": 1200055.2, "close_time": 1764305999999, "quote_volume": 163953.0803, "trades": 1100, "taker_buy_base": 634955.4, "taker_buy_quote": 86763.67091 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.1362, "high": 0.1368, "low": 0.1359, "close": 0.1364, "volume": 1615595.7, "close_time": 1764309599999, "quote_volume": 220219.37773, "trades": 1424, "taker_buy_base": 736925.8, "taker_buy_quote": 100495.18061 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.1364, "high": 0.1369, "low": 0.1358, "close": 0.1358, "volume": 3011692.0, "close_time": 1764313199999, "quote_volume": 410167.10305, "trades": 1775, "taker_buy_base": 1844003.7, "taker_buy_quote": 251267.35757 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.1358, "high": 0.1368, "low": 0.1356, "close": 0.136, "volume": 1963732.1, "close_time": 1764316799999, "quote_volume": 267558.5095, "trades": 1678, "taker_buy_base": 1070947.3, "taker_buy_quote": 145958.81242 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.136, "high": 0.1396, "low": 0.1358, "close": 0.1395, "volume": 3951502.0, "close_time": 1764320399999, "quote_volume": 545243.62041, "trades": 3137, "taker_buy_base": 2184722.7, "taker_buy_quote": 301682.80496 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.1396, "high": 0.1399, "low": 0.1385, "close": 0.1389, "volume": 2551222.7, "close_time": 1764323999999, "quote_volume": 355284.67353, "trades": 2385, "taker_buy_base": 1215166.6, "taker_buy_quote": 169262.2272 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.1389, "high": 0.139, "low": 0.1385, "close": 0.1386, "volume": 1154524.5, "close_time": 1764327599999, "quote_volume": 160196.15896, "trades": 1097, "taker_buy_base": 573966.0, "taker_buy_quote": 79652.46424 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.1386, "high": 0.1387, "low": 0.1366, "close": 0.1369, "volume": 3454460.4, "close_time": 1764331199999, "quote_volume": 473990.66567, "trades": 2919, "taker_buy_base": 1268163.2, "taker_buy_quote": 173953.09911 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.137, "high": 0.1373, "low": 0.1363, "close": 0.1363, "volume": 1640461.5, "close_time": 1764334799999, "quote_volume": 224515.36491, "trades": 1509, "taker_buy_base": 598658.6, "taker_buy_quote": 81961.95801 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.1363, "high": 0.1384, "low": 0.136, "close": 0.1379, "volume": 2878498.9, "close_time": 1764338399999, "quote_volume": 394634.86591, "trades": 2374, "taker_buy_base": 1574944.7, "taker_buy_quote": 215926.74322 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.1378, "high": 0.1388, "low": 0.1372, "close": 0.1379, "volume": 3223624.1, "close_time": 1764341999999, "quote_volume": 444806.77913, "trades": 2931, "taker_buy_base": 1580261.8, "taker_buy_quote": 218078.54698 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.1379, "high": 0.1389, "low": 0.1376, "close": 0.1379, "volume": 2235312.7, "close_time": 1764345599999, "quote_volume": 308970.89683, "trades": 1981, "taker_buy_base": 1104020.8, "taker_buy_quote": 152568.49427 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1379, "high": 0.1379, "low": 0.1352, "close": 0.1356, "volume": 3044624.3, "close_time": 1764349199999, "quote_volume": 415108.33173, "trades": 2566, "taker_buy_base": 1400907.4, "taker_buy_quote": 191113.95758 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.1357, "high": 0.1358, "low": 0.1339, "close": 0.1346, "volume": 4214689.7, "close_time": 1764352799999, "quote_volume": 567704.31701, "trades": 3866, "taker_buy_base": 1651497.4, "taker_buy_quote": 222542.90684 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.1346, "high": 0.135, "low": 0.1336, "close": 0.1348, "volume": 2446942.4, "close_time": 1764356399999, "quote_volume": 328822.54202, "trades": 2452, "taker_buy_base": 1295084.1, "taker_buy_quote": 174107.15635 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.1347, "high": 0.1354, "low": 0.1344, "close": 0.1351, "volume": 1571512.7, "close_time": 1764359999999, "quote_volume": 212253.4951, "trades": 1501, "taker_buy_base": 872876.8, "taker_buy_quote": 117947.53223 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1351, "high": 0.1354, "low": 0.1345, "close": 0.1353, "volume": 1488869.1, "close_time": 1764363599999, "quote_volume": 201117.56216, "trades": 1454, "taker_buy_base": 963904.2, "taker_buy_quote": 130223.23191 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.1352, "high": 0.1354, "low": 0.1343, "close": 0.1343, "volume": 809185.3, "close_time": 1764367199999, "quote_volume": 109140.91064, "trades": 1169, "taker_buy_base": 244679.5, "taker_buy_quote": 33009.33004 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.1344, "high": 0.1354, "low": 0.1339, "close": 0.1353, "volume": 1490770.2, "close_time": 1764370799999, "quote_volume": 200480.29522, "trades": 1535, "taker_buy_base": 704960.5, "taker_buy_quote": 94835.23643 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.1353, "high": 0.1357, "low": 0.135, "close": 0.1353, "volume": 1227576.8, "close_time": 1764374399999, "quote_volume": 166129.60569, "trades": 1095, "taker_buy_base": 751876.0, "taker_buy_quote": 101756.86545 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1352, "high": 0.136, "low": 0.135, "close": 0.1356, "volume": 1694880.1, "close_time": 1764377999999, "quote_volume": 229724.57583, "trades": 1480, "taker_buy_base": 879288.1, "taker_buy_quote": 119200.11594 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.1356, "high": 0.1366, "low": 0.1356, "close": 0.1359, "volume": 1096386.4, "close_time": 1764381599999, "quote_volume": 149243.59829, "trades": 1067, "taker_buy_base": 565164.8, "taker_buy_quote": 76913.26276 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.136, "high": 0.1361, "low": 0.1351, "close": 0.1358, "volume": 827508.4, "close_time": 1764385199999, "quote_volume": 112209.87841, "trades": 883, "taker_buy_base": 438116.8, "taker_buy_quote": 59397.47831 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.1359, "high": 0.1362, "low": 0.1354, "close": 0.1356, "volume": 690942.2, "close_time": 1764388799999, "quote_volume": 93889.10308, "trades": 684, "taker_buy_base": 232260.7, "taker_buy_quote": 31564.31698 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1355, "high": 0.1362, "low": 0.1351, "close": 0.136, "volume": 958931.1, "close_time": 1764392399999, "quote_volume": 130045.92945, "trades": 939, "taker_buy_base": 550023.6, "taker_buy_quote": 74598.48596 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.1361, "high": 0.1361, "low": 0.1346, "close": 0.1348, "volume": 1919432.8, "close_time": 1764395999999, "quote_volume": 259559.633, "trades": 1378, "taker_buy_base": 703117.9, "taker_buy_quote": 95013.33914 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.1347, "high": 0.136, "low": 0.1338, "close": 0.1346, "volume": 3526140.0, "close_time": 1764399599999, "quote_volume": 475778.7422, "trades": 2327, "taker_buy_base": 1461238.0, "taker_buy_quote": 197192.33699 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.1347, "high": 0.1351, "low": 0.1342, "close": 0.1344, "volume": 1111283.2, "close_time": 1764403199999, "quote_volume": 149619.76507, "trades": 1042, "taker_buy_base": 517412.0, "taker_buy_quote": 69662.82439 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1344, "high": 0.1348, "low": 0.134, "close": 0.1342, "volume": 880514.3, "close_time": 1764406799999, "quote_volume": 118263.78224, "trades": 958, "taker_buy_base": 435688.0, "taker_buy_quote": 58547.90971 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.1342, "high": 0.1345, "low": 0.1341, "close": 0.1344, "volume": 745895.7, "close_time": 1764410399999, "quote_volume": 100161.17645, "trades": 940, "taker_buy_base": 513088.3, "taker_buy_quote": 68906.80836 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.1344, "high": 0.1347, "low": 0.1337, "close": 0.1344, "volume": 1073755.1, "close_time": 1764413999999, "quote_volume": 144214.25145, "trades": 981, "taker_buy_base": 435367.8, "taker_buy_quote": 58505.02783 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.1343, "high": 0.1352, "low": 0.1342, "close": 0.1349, "volume": 935178.2, "close_time": 1764417599999, "quote_volume": 125914.81968, "trades": 997, "taker_buy_base": 539012.2, "taker_buy_quote": 72591.45228 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1349, "high": 0.1351, "low": 0.1346, "close": 0.1348, "volume": 920982.9, "close_time": 1764421199999, "quote_volume": 124250.76988, "trades": 1210, "taker_buy_base": 578801.4, "taker_buy_quote": 78109.83424 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.1347, "high": 0.1348, "low": 0.1344, "close": 0.1346, "volume": 769155.5, "close_time": 1764424799999, "quote_volume": 103518.69414, "trades": 903, "taker_buy_base": 406671.0, "taker_buy_quote": 54738.83019 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.1346, "high": 0.1346, "low": 0.134, "close": 0.1341, "volume": 978660.3, "close_time": 1764428399999, "quote_volume": 131375.75853, "trades": 1011, "taker_buy_base": 417520.9, "taker_buy_quote": 56063.68274 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.1341, "high": 0.1353, "low": 0.134, "close": 0.1347, "volume": 1482099.8, "close_time": 1764431999999, "quote_volume": 199502.54859, "trades": 1342, "taker_buy_base": 710538.2, "taker_buy_quote": 95735.88467 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1348, "high": 0.1348, "low": 0.134, "close": 0.1344, "volume": 742493.3, "close_time": 1764435599999, "quote_volume": 99714.21944, "trades": 952, "taker_buy_base": 340438.6, "taker_buy_quote": 45732.24895 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.1344, "high": 0.1345, "low": 0.1331, "close": 0.1332, "volume": 1854908.0, "close_time": 1764439199999, "quote_volume": 247753.50816, "trades": 1790, "taker_buy_base": 599928.8, "taker_buy_quote": 80135.66413 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.1333, "high": 0.1337, "low": 0.1326, "close": 0.1335, "volume": 2102191.3, "close_time": 1764442799999, "quote_volume": 280020.29345, "trades": 2391, "taker_buy_base": 974758.5, "taker_buy_quote": 129870.69359 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.1336, "high": 0.1338, "low": 0.1333, "close": 0.1334, "volume": 681453.4, "close_time": 1764446399999, "quote_volume": 91042.97262, "trades": 743, "taker_buy_base": 370278.4, "taker_buy_quote": 49486.81159 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1334, "high": 0.1342, "low": 0.133, "close": 0.1341, "volume": 744872.5, "close_time": 1764449999999, "quote_volume": 99403.44524, "trades": 973, "taker_buy_base": 399700.0, "taker_buy_quote": 53378.09051 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.1341, "high": 0.1344, "low": 0.1336, "close": 0.134, "volume": 1001746.0, "close_time": 1764453599999, "quote_volume": 134318.42575, "trades": 1063, "taker_buy_base": 465563.8, "taker_buy_quote": 62435.92509 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.134, "high": 0.134, "low": 0.1334, "close": 0.1336, "volume": 640220.2, "close_time": 1764457199999, "quote_volume": 85568.6726, "trades": 755, "taker_buy_base": 229310.3, "taker_buy_quote": 30652.87706 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.1336, "high": 0.1339, "low": 0.1332, "close": 0.1336, "volume": 521837.7, "close_time": 1764460799999, "quote_volume": 69671.53953, "trades": 756, "taker_buy_base": 240674.6, "taker_buy_quote": 32140.25123 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1336, "high": 0.134, "low": 0.1332, "close": 0.1337, "volume": 483906.5, "close_time": 1764464399999, "quote_volume": 64698.30507, "trades": 809, "taker_buy_base": 213289.1, "taker_buy_quote": 28524.70965 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.1337, "high": 0.1343, "low": 0.1335, "close": 0.1339, "volume": 739146.1, "close_time": 1764467999999, "quote_volume": 99071.5134, "trades": 870, "taker_buy_base": 465969.7, "taker_buy_quote": 62468.65575 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.134, "high": 0.1348, "low": 0.1336, "close": 0.1336, "volume": 1577965.9, "close_time": 1764471599999, "quote_volume": 211900.08821, "trades": 1768, "taker_buy_base": 880702.4, "taker_buy_quote": 118355.15814 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.1337, "high": 0.1341, "low": 0.1327, "close": 0.1341, "volume": 1568694.7, "close_time": 1764475199999, "quote_volume": 209282.79118, "trades": 1695, "taker_buy_base": 667367.1, "taker_buy_quote": 89056.57222 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.134, "high": 0.1342, "low": 0.1333, "close": 0.1337, "volume": 602175.3, "close_time": 1764478799999, "quote_volume": 80544.54187, "trades": 874, "taker_buy_base": 239724.7, "taker_buy_quote": 32088.46347 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.1336, "high": 0.1337, "low": 0.133, "close": 0.1334, "volume": 929814.5, "close_time": 1764482399999, "quote_volume": 124000.92091, "trades": 1137, "taker_buy_base": 478808.7, "taker_buy_quote": 63880.41278 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.1334, "high": 0.134, "low": 0.1331, "close": 0.1335, "volume": 1092485.9, "close_time": 1764485999999, "quote_volume": 145954.18912, "trades": 1224, "taker_buy_base": 414416.8, "taker_buy_quote": 55403.44428 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.1336, "high": 0.1341, "low": 0.1333, "close": 0.134, "volume": 761149.0, "close_time": 1764489599999, "quote_volume": 101842.7927, "trades": 965, "taker_buy_base": 422352.5, "taker_buy_quote": 56524.42671 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1341, "high": 0.1346, "low": 0.1334, "close": 0.1337, "volume": 1233247.7, "close_time": 1764493199999, "quote_volume": 165186.72454, "trades": 1623, "taker_buy_base": 617996.5, "taker_buy_quote": 82794.94583 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.1338, "high": 0.1341, "low": 0.1334, "close": 0.134, "volume": 1020228.4, "close_time": 1764496799999, "quote_volume": 136478.23632, "trades": 1185, "taker_buy_base": 575701.2, "taker_buy_quote": 77043.57854 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.134, "high": 0.1341, "low": 0.1336, "close": 0.1336, "volume": 670133.9, "close_time": 1764500399999, "quote_volume": 89669.40025, "trades": 967, "taker_buy_base": 204241.3, "taker_buy_quote": 27338.08057 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.1336, "high": 0.1339, "low": 0.133, "close": 0.1332, "volume": 1109438.2, "close_time": 1764503999999, "quote_volume": 147841.24495, "trades": 1080, "taker_buy_base": 483057.3, "taker_buy_quote": 64379.13726 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1332, "high": 0.1343, "low": 0.1325, "close": 0.1339, "volume": 1804300.4, "close_time": 1764507599999, "quote_volume": 240605.32717, "trades": 1597, "taker_buy_base": 1007439.5, "taker_buy_quote": 134488.88015 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.1339, "high": 0.1349, "low": 0.1337, "close": 0.1349, "volume": 1910638.0, "close_time": 1764511199999, "quote_volume": 257116.99035, "trades": 1843, "taker_buy_base": 1198112.4, "taker_buy_quote": 161261.37698 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.1348, "high": 0.1349, "low": 0.1334, "close": 0.1338, "volume": 858205.8, "close_time": 1764514799999, "quote_volume": 115050.49514, "trades": 1125, "taker_buy_base": 353346.0, "taker_buy_quote": 47368.25844 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.1338, "high": 0.1338, "low": 0.1328, "close": 0.1336, "volume": 1290107.9, "close_time": 1764518399999, "quote_volume": 172006.25247, "trades": 1174, "taker_buy_base": 527476.0, "taker_buy_quote": 70330.2582 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1336, "high": 0.1345, "low": 0.1336, "close": 0.1341, "volume": 910092.2, "close_time": 1764521999999, "quote_volume": 122106.46514, "trades": 1072, "taker_buy_base": 431311.6, "taker_buy_quote": 57886.86689 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.1341, "high": 0.1347, "low": 0.1339, "close": 0.1346, "volume": 1410810.4, "close_time": 1764525599999, "quote_volume": 189544.61358, "trades": 1463, "taker_buy_base": 758870.3, "taker_buy_quote": 101949.53725 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.1345, "high": 0.1347, "low": 0.1341, "close": 0.1345, "volume": 971245.1, "close_time": 1764529199999, "quote_volume": 130530.97818, "trades": 1223, "taker_buy_base": 446675.2, "taker_buy_quote": 60037.85795 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.1346, "high": 0.1348, "low": 0.1341, "close": 0.1343, "volume": 1035263.8, "close_time": 1764532799999, "quote_volume": 139209.62487, "trades": 1120, "taker_buy_base": 634611.4, "taker_buy_quote": 85360.82333 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1343, "high": 0.1353, "low": 0.134, "close": 0.1348, "volume": 1383224.0, "close_time": 1764536399999, "quote_volume": 186222.27879, "trades": 1155, "taker_buy_base": 704590.5, "taker_buy_quote": 94949.54951 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.1348, "high": 0.1351, "low": 0.134, "close": 0.1345, "volume": 803897.0, "close_time": 1764539999999, "quote_volume": 108133.6077, "trades": 1023, "taker_buy_base": 370085.1, "taker_buy_quote": 49783.40854 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.1345, "high": 0.1354, "low": 0.1343, "close": 0.1351, "volume": 930108.5, "close_time": 1764543599999, "quote_volume": 125453.4772, "trades": 913, "taker_buy_base": 491832.0, "taker_buy_quote": 66343.82067 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.1351, "high": 0.1351, "low": 0.1328, "close": 0.1329, "volume": 1921162.9, "close_time": 1764547199999, "quote_volume": 256690.76778, "trades": 1896, "taker_buy_base": 662086.7, "taker_buy_quote": 88474.31816 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1329, "high": 0.1331, "low": 0.1248, "close": 0.125, "volume": 17020913.2, "close_time": 1764550799999, "quote_volume": 2188097.05335, "trades": 16962, "taker_buy_base": 7397560.2, "taker_buy_quote": 952068.85213 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.1251, "high": 0.1265, "low": 0.1244, "close": 0.1252, "volume": 5312686.4, "close_time": 1764554399999, "quote_volume": 666823.95185, "trades": 5129, "taker_buy_base": 2564368.7, "taker_buy_quote": 321908.65125 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.1252, "high": 0.1262, "low": 0.1249, "close": 0.1251, "volume": 5242048.2, "close_time": 1764557999999, "quote_volume": 658480.7417, "trades": 5722, "taker_buy_base": 2830094.8, "taker_buy_quote": 355687.02438 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.1251, "high": 0.1253, "low": 0.1234, "close": 0.1241, "volume": 3300165.4, "close_time": 1764561599999, "quote_volume": 410704.32999, "trades": 3439, "taker_buy_base": 1461624.3, "taker_buy_quote": 181955.27128 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1241, "high": 0.1243, "low": 0.123, "close": 0.1242, "volume": 3512351.6, "close_time": 1764565199999, "quote_volume": 434774.22464, "trades": 4498, "taker_buy_base": 2062434.4, "taker_buy_quote": 255365.65197 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.1242, "high": 0.1251, "low": 0.124, "close": 0.1246, "volume": 2573002.8, "close_time": 1764568799999, "quote_volume": 320355.33277, "trades": 3086, "taker_buy_base": 1458870.4, "taker_buy_quote": 181682.95704 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.1246, "high": 0.1254, "low": 0.1244, "close": 0.1249, "volume": 1596897.9, "close_time": 1764572399999, "quote_volume": 199341.00379, "trades": 1699, "taker_buy_base": 740933.0, "taker_buy_quote": 92489.54881 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.125, "high": 0.1259, "low": 0.1244, "close": 0.1258, "volume": 3057402.9, "close_time": 1764575999999, "quote_volume": 382985.2307, "trades": 2127, "taker_buy_base": 1343104.7, "taker_buy_quote": 168079.34497 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1257, "high": 0.1261, "low": 0.1252, "close": 0.1256, "volume": 1182521.4, "close_time": 1764579599999, "quote_volume": 148558.08138, "trades": 1311, "taker_buy_base": 575574.4, "taker_buy_quote": 72321.31689 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.1255, "high": 0.1259, "low": 0.1246, "close": 0.125, "volume": 2012256.2, "close_time": 1764583199999, "quote_volume": 251718.81977, "trades": 1650, "taker_buy_base": 1101607.0, "taker_buy_quote": 137780.10869 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.125, "high": 0.1254, "low": 0.1241, "close": 0.1242, "volume": 1927071.4, "close_time": 1764586799999, "quote_volume": 240259.1133, "trades": 1604, "taker_buy_base": 796609.5, "taker_buy_quote": 99377.93525 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1242, "high": 0.1243, "low": 0.1234, "close": 0.1236, "volume": 2977600.4, "close_time": 1764590399999, "quote_volume": 368427.56907, "trades": 3262, "taker_buy_base": 1506772.9, "taker_buy_quote": 186441.70728 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1236, "high": 0.1237, "low": 0.1211, "close": 0.123, "volume": 8494557.1, "close_time": 1764593999999, "quote_volume": 1041187.92061, "trades": 8027, "taker_buy_base": 3970190.7, "taker_buy_quote": 486839.44304 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.123, "high": 0.124, "low": 0.122, "close": 0.1225, "volume": 3567591.1, "close_time": 1764597599999, "quote_volume": 438291.50875, "trades": 3940, "taker_buy_base": 1880049.5, "taker_buy_quote": 230890.92401 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.1225, "high": 0.1233, "low": 0.1211, "close": 0.1218, "volume": 5640107.1, "close_time": 1764601199999, "quote_volume": 689326.28357, "trades": 5853, "taker_buy_base": 2578612.2, "taker_buy_quote": 315349.94814 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.1218, "high": 0.1219, "low": 0.1181, "close": 0.1192, "volume": 9319047.1, "close_time": 1764604799999, "quote_volume": 1115982.77293, "trades": 9934, "taker_buy_base": 4154138.2, "taker_buy_quote": 497322.2122 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1192, "high": 0.1203, "low": 0.1182, "close": 0.1182, "volume": 5222241.6, "close_time": 1764608399999, "quote_volume": 621874.44685, "trades": 4318, "taker_buy_base": 2162107.9, "taker_buy_quote": 257426.71468 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.1183, "high": 0.1189, "low": 0.1168, "close": 0.1169, "volume": 5792044.1, "close_time": 1764611999999, "quote_volume": 682513.10966, "trades": 4040, "taker_buy_base": 2643248.9, "taker_buy_quote": 311658.56151 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.1169, "high": 0.1182, "low": 0.1168, "close": 0.118, "volume": 5719134.1, "close_time": 1764615599999, "quote_volume": 672428.31647, "trades": 3389, "taker_buy_base": 2811230.7, "taker_buy_quote": 330539.36501 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.1181, "high": 0.1184, "low": 0.1172, "close": 0.1182, "volume": 3573526.6, "close_time": 1764619199999, "quote_volume": 420919.87307, "trades": 2367, "taker_buy_base": 1858410.1, "taker_buy_quote": 218932.07016 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1182, "high": 0.1195, "low": 0.1178, "close": 0.1186, "volume": 4207313.3, "close_time": 1764622799999, "quote_volume": 499154.85539, "trades": 3045, "taker_buy_base": 2119172.5, "taker_buy_quote": 251441.23084 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1186, "high": 0.1205, "low": 0.1185, "close": 0.1196, "volume": 4648378.9, "close_time": 1764626399999, "quote_volume": 555913.87754, "trades": 3686, "taker_buy_base": 2235847.0, "taker_buy_quote": 267379.91363 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.1196, "high": 0.1207, "low": 0.119, "close": 0.1202, "volume": 2975408.1, "close_time": 1764629999999, "quote_volume": 356656.08144, "trades": 2533, "taker_buy_base": 1300881.7, "taker_buy_quote": 156081.19925 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1202, "high": 0.1205, "low": 0.1196, "close": 0.1198, "volume": 1962315.1, "close_time": 1764633599999, "quote_volume": 235574.30364, "trades": 1604, "taker_buy_base": 921268.2, "taker_buy_quote": 110613.26336 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1197, "high": 0.1201, "low": 0.1175, "close": 0.1176, "volume": 5760903.9, "close_time": 1764637199999, "quote_volume": 685191.39474, "trades": 4073, "taker_buy_base": 2249212.8, "taker_buy_quote": 267723.06327 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.1175, "high": 0.1192, "low": 0.1172, "close": 0.1175, "volume": 5908659.0, "close_time": 1764640799999, "quote_volume": 696448.20738, "trades": 4313, "taker_buy_base": 2896508.0, "taker_buy_quote": 341513.52314 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.1176, "high": 0.1181, "low": 0.1168, "close": 0.1175, "volume": 3695214.6, "close_time": 1764644399999, "quote_volume": 434044.87189, "trades": 2873, "taker_buy_base": 1952218.5, "taker_buy_quote": 229455.10362 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1175, "high": 0.1187, "low": 0.1168, "close": 0.1184, "volume": 2099947.8, "close_time": 1764647999999, "quote_volume": 246687.34304, "trades": 1849, "taker_buy_base": 1002695.1, "taker_buy_quote": 117967.522 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1185, "high": 0.1195, "low": 0.1185, "close": 0.119, "volume": 1374916.9, "close_time": 1764651599999, "quote_volume": 163571.12332, "trades": 1817, "taker_buy_base": 734818.8, "taker_buy_quote": 87424.29601 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.119, "high": 0.1198, "low": 0.1189, "close": 0.1195, "volume": 1976183.6, "close_time": 1764655199999, "quote_volume": 235666.6386, "trades": 1811, "taker_buy_base": 1296307.1, "taker_buy_quote": 154599.52561 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.1195, "high": 0.1207, "low": 0.1189, "close": 0.1207, "volume": 4662385.9, "close_time": 1764658799999, "quote_volume": 557542.91541, "trades": 2829, "taker_buy_base": 2760060.3, "taker_buy_quote": 330203.93011 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.1206, "high": 0.1213, "low": 0.1201, "close": 0.121, "volume": 3912383.5, "close_time": 1764662399999, "quote_volume": 472010.98793, "trades": 2612, "taker_buy_base": 2115348.7, "taker_buy_quote": 255214.05925 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.121, "high": 0.1211, "low": 0.1192, "close": 0.1197, "volume": 3427823.6, "close_time": 1764665999999, "quote_volume": 411186.51393, "trades": 2379, "taker_buy_base": 1523632.6, "taker_buy_quote": 182753.34668 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.1197, "high": 0.1206, "low": 0.1196, "close": 0.1198, "volume": 2036466.5, "close_time": 1764669599999, "quote_volume": 244440.46185, "trades": 2096, "taker_buy_base": 1034186.9, "taker_buy_quote": 124138.10473 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.1198, "high": 0.1215, "low": 0.1197, "close": 0.1211, "volume": 2262339.5, "close_time": 1764673199999, "quote_volume": 272942.56891, "trades": 2799, "taker_buy_base": 1121295.6, "taker_buy_quote": 135313.0189 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.1212, "high": 0.1216, "low": 0.1207, "close": 0.1214, "volume": 1473337.3, "close_time": 1764676799999, "quote_volume": 178566.47805, "trades": 2083, "taker_buy_base": 700247.4, "taker_buy_quote": 84875.22022 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1215, "high": 0.1218, "low": 0.1208, "close": 0.1215, "volume": 1945965.2, "close_time": 1764680399999, "quote_volume": 236122.63412, "trades": 1695, "taker_buy_base": 929244.7, "taker_buy_quote": 112794.56149 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.1216, "high": 0.1229, "low": 0.1212, "close": 0.1226, "volume": 1890706.7, "close_time": 1764683999999, "quote_volume": 231475.46989, "trades": 2467, "taker_buy_base": 967006.2, "taker_buy_quote": 118408.50536 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.1225, "high": 0.1255, "low": 0.1224, "close": 0.1253, "volume": 4961405.9, "close_time": 1764687599999, "quote_volume": 614270.23926, "trades": 5795, "taker_buy_base": 2197376.4, "taker_buy_quote": 272026.83617 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.1254, "high": 0.1336, "low": 0.1254, "close": 0.133, "volume": 11161668.8, "close_time": 1764691199999, "quote_volume": 1459324.01482, "trades": 14496, "taker_buy_base": 5911672.1, "taker_buy_quote": 773631.68418 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1331, "high": 0.1337, "low": 0.1309, "close": 0.132, "volume": 5875260.1, "close_time": 1764694799999, "quote_volume": 775965.27062, "trades": 9543, "taker_buy_base": 2674946.1, "taker_buy_quote": 353304.79772 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.1319, "high": 0.1332, "low": 0.1316, "close": 0.1318, "volume": 5183861.4, "close_time": 1764698399999, "quote_volume": 685810.82676, "trades": 4873, "taker_buy_base": 2373107.2, "taker_buy_quote": 314023.40723 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.1318, "high": 0.1324, "low": 0.1312, "close": 0.1315, "volume": 2379352.4, "close_time": 1764701999999, "quote_volume": 313620.05338, "trades": 2574, "taker_buy_base": 1163009.5, "taker_buy_quote": 153323.50662 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.1315, "high": 0.1317, "low": 0.1305, "close": 0.1305, "volume": 1945135.1, "close_time": 1764705599999, "quote_volume": 255211.32708, "trades": 2477, "taker_buy_base": 846694.2, "taker_buy_quote": 111163.7748 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1305, "high": 0.1308, "low": 0.1291, "close": 0.13, "volume": 2375624.8, "close_time": 1764709199999, "quote_volume": 308549.05672, "trades": 2958, "taker_buy_base": 1099024.7, "taker_buy_quote": 142718.09644 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.13, "high": 0.1301, "low": 0.1294, "close": 0.13, "volume": 1267681.6, "close_time": 1764712799999, "quote_volume": 164502.83818, "trades": 1794, "taker_buy_base": 739493.0, "taker_buy_quote": 95969.37813 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.1299, "high": 0.131, "low": 0.1298, "close": 0.1305, "volume": 1439777.1, "close_time": 1764716399999, "quote_volume": 187504.21849, "trades": 1653, "taker_buy_base": 861334.3, "taker_buy_quote": 112188.46423 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.1305, "high": 0.1305, "low": 0.129, "close": 0.1295, "volume": 1670259.6, "close_time": 1764719999999, "quote_volume": 216700.90242, "trades": 1502, "taker_buy_base": 926886.0, "taker_buy_quote": 120276.65739 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1294, "high": 0.1307, "low": 0.1294, "close": 0.13, "volume": 2957744.7, "close_time": 1764723599999, "quote_volume": 384850.40121, "trades": 3614, "taker_buy_base": 1631845.3, "taker_buy_quote": 212384.63723 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.1301, "high": 0.1301, "low": 0.1284, "close": 0.1289, "volume": 4160748.1, "close_time": 1764727199999, "quote_volume": 537149.44077, "trades": 3327, "taker_buy_base": 1574005.3, "taker_buy_quote": 203233.65782 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.1288, "high": 0.13, "low": 0.1287, "close": 0.1298, "volume": 3247115.4, "close_time": 1764730799999, "quote_volume": 420556.82598, "trades": 2728, "taker_buy_base": 1520984.8, "taker_buy_quote": 197044.46856 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.1297, "high": 0.1304, "low": 0.1287, "close": 0.1288, "volume": 1510975.3, "close_time": 1764734399999, "quote_volume": 195579.4286, "trades": 1453, "taker_buy_base": 761887.8, "taker_buy_quote": 98653.03295 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1288, "high": 0.1297, "low": 0.1283, "close": 0.1293, "volume": 3492282.3, "close_time": 1764737999999, "quote_volume": 450792.56245, "trades": 2687, "taker_buy_base": 1911836.7, "taker_buy_quote": 246794.93059 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.1294, "high": 0.1304, "low": 0.1292, "close": 0.1297, "volume": 3370701.1, "close_time": 1764741599999, "quote_volume": 437716.09394, "trades": 2625, "taker_buy_base": 1688644.9, "taker_buy_quote": 219261.04186 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.1298, "high": 0.131, "low": 0.1295, "close": 0.1299, "volume": 2730861.0, "close_time": 1764745199999, "quote_volume": 355835.36843, "trades": 2302, "taker_buy_base": 1381733.6, "taker_buy_quote": 180088.76058 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.1299, "high": 0.1302, "low": 0.1294, "close": 0.1294, "volume": 1513052.1, "close_time": 1764748799999, "quote_volume": 196288.16247, "trades": 1464, "taker_buy_base": 807645.3, "taker_buy_quote": 104797.42295 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1295, "high": 0.1302, "low": 0.1294, "close": 0.1299, "volume": 1224615.3, "close_time": 1764752399999, "quote_volume": 158844.06648, "trades": 1300, "taker_buy_base": 667423.9, "taker_buy_quote": 86567.40161 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.1299, "high": 0.1302, "low": 0.1289, "close": 0.1294, "volume": 2419578.3, "close_time": 1764755999999, "quote_volume": 313392.28481, "trades": 1727, "taker_buy_base": 1106172.1, "taker_buy_quote": 143319.63246 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.1294, "high": 0.1301, "low": 0.1284, "close": 0.1286, "volume": 2066973.5, "close_time": 1764759599999, "quote_volume": 267132.13765, "trades": 1564, "taker_buy_base": 1090680.5, "taker_buy_quote": 140942.84137 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.1286, "high": 0.1289, "low": 0.128, "close": 0.1287, "volume": 2639141.8, "close_time": 1764763199999, "quote_volume": 338870.93381, "trades": 1625, "taker_buy_base": 1448896.3, "taker_buy_quote": 186070.84304 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1287, "high": 0.1291, "low": 0.1279, "close": 0.1282, "volume": 2047500.0, "close_time": 1764766799999, "quote_volume": 263082.34562, "trades": 1623, "taker_buy_base": 1145102.0, "taker_buy_quote": 147209.30659 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.1282, "high": 0.1293, "low": 0.1281, "close": 0.1289, "volume": 3612389.4, "close_time": 1764770399999, "quote_volume": 465171.88532, "trades": 2946, "taker_buy_base": 2581578.6, "taker_buy_quote": 332407.80993 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.1289, "high": 0.1297, "low": 0.1261, "close": 0.1274, "volume": 9817938.7, "close_time": 1764773999999, "quote_volume": 1253522.88439, "trades": 8743, "taker_buy_base": 4833687.5, "taker_buy_quote": 617183.40059 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.1274, "high": 0.1284, "low": 0.1267, "close": 0.127, "volume": 6608748.8, "close_time": 1764777599999, "quote_volume": 843904.12853, "trades": 5501, "taker_buy_base": 3885106.0, "taker_buy_quote": 496220.26201 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.127, "high": 0.1277, "low": 0.1258, "close": 0.1266, "volume": 4869017.5, "close_time": 1764781199999, "quote_volume": 616693.36476, "trades": 3813, "taker_buy_base": 3079145.4, "taker_buy_quote": 390010.37722 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.1266, "high": 0.1279, "low": 0.1266, "close": 0.1277, "volume": 3956411.3, "close_time": 1764784799999, "quote_volume": 503427.05315, "trades": 3092, "taker_buy_base": 2469878.2, "taker_buy_quote": 314299.03468 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.1277, "high": 0.1286, "low": 0.1267, "close": 0.127, "volume": 3686539.6, "close_time": 1764788399999, "quote_volume": 471296.41518, "trades": 2662, "taker_buy_base": 2075388.0, "taker_buy_quote": 265396.74452 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.127, "high": 0.128, "low": 0.1268, "close": 0.1279, "volume": 2070525.4, "close_time": 1764791999999, "quote_volume": 263960.18133, "trades": 1761, "taker_buy_base": 1487464.1, "taker_buy_quote": 189614.32964 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.128, "high": 0.129, "low": 0.1275, "close": 0.1281, "volume": 2535792.6, "close_time": 1764795599999, "quote_volume": 324780.87675, "trades": 2468, "taker_buy_base": 1540780.1, "taker_buy_quote": 197304.39486 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.1281, "high": 0.1292, "low": 0.1278, "close": 0.1291, "volume": 2301183.2, "close_time": 1764799199999, "quote_volume": 295299.36438, "trades": 2012, "taker_buy_base": 1249841.2, "taker_buy_quote": 160430.06448 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.129, "high": 0.1298, "low": 0.1282, "close": 0.1296, "volume": 2903373.6, "close_time": 1764802799999, "quote_volume": 374121.09706, "trades": 2402, "taker_buy_base": 1495026.2, "taker_buy_quote": 192660.25425 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.1296, "high": 0.1303, "low": 0.1292, "close": 0.1292, "volume": 1436790.6, "close_time": 1764806399999, "quote_volume": 186313.81409, "trades": 1687, "taker_buy_base": 711192.7, "taker_buy_quote": 92210.87499 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1293, "high": 0.1297, "low": 0.1282, "close": 0.1286, "volume": 2078082.2, "close_time": 1764809999999, "quote_volume": 267511.59732, "trades": 1784, "taker_buy_base": 963144.4, "taker_buy_quote": 124093.76822 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.1287, "high": 0.1305, "low": 0.1286, "close": 0.1287, "volume": 2088693.1, "close_time": 1764813599999, "quote_volume": 270389.12054, "trades": 2084, "taker_buy_base": 915331.3, "taker_buy_quote": 118440.75108 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.1286, "high": 0.1296, "low": 0.1284, "close": 0.1288, "volume": 2117696.0, "close_time": 1764817199999, "quote_volume": 273038.46882, "trades": 1962, "taker_buy_base": 1057171.7, "taker_buy_quote": 136363.6855 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.1289, "high": 0.1294, "low": 0.1281, "close": 0.1282, "volume": 1373452.3, "close_time": 1764820799999, "quote_volume": 176586.90219, "trades": 1294, "taker_buy_base": 712722.1, "taker_buy_quote": 91629.38638 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1283, "high": 0.1284, "low": 0.1275, "close": 0.1278, "volume": 1617135.2, "close_time": 1764824399999, "quote_volume": 207151.80482, "trades": 1254, "taker_buy_base": 866363.6, "taker_buy_quote": 111003.11253 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.1279, "high": 0.1284, "low": 0.1274, "close": 0.1278, "volume": 1600850.7, "close_time": 1764827999999, "quote_volume": 204590.43893, "trades": 1475, "taker_buy_base": 855964.6, "taker_buy_quote": 109388.25944 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.1278, "high": 0.1289, "low": 0.1276, "close": 0.1288, "volume": 1749801.9, "close_time": 1764831599999, "quote_volume": 224565.41278, "trades": 1506, "taker_buy_base": 987955.7, "taker_buy_quote": 126758.88708 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.1288, "high": 0.1289, "low": 0.1279, "close": 0.1286, "volume": 1406111.5, "close_time": 1764835199999, "quote_volume": 180608.44009, "trades": 1568, "taker_buy_base": 598194.1, "taker_buy_quote": 76824.93786 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1286, "high": 0.129, "low": 0.1279, "close": 0.1279, "volume": 1349263.2, "close_time": 1764838799999, "quote_volume": 173120.43059, "trades": 1854, "taker_buy_base": 632072.2, "taker_buy_quote": 81125.99945 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.128, "high": 0.1288, "low": 0.1279, "close": 0.1282, "volume": 1585664.8, "close_time": 1764842399999, "quote_volume": 203606.83773, "trades": 1804, "taker_buy_base": 654931.7, "taker_buy_quote": 84101.38587 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.1283, "high": 0.1285, "low": 0.1275, "close": 0.1276, "volume": 1468085.9, "close_time": 1764845999999, "quote_volume": 188054.4841, "trades": 1539, "taker_buy_base": 661665.9, "taker_buy_quote": 84823.34869 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.1276, "high": 0.1278, "low": 0.127, "close": 0.1276, "volume": 1514018.4, "close_time": 1764849599999, "quote_volume": 192951.28402, "trades": 1502, "taker_buy_base": 748219.1, "taker_buy_quote": 95387.34383 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1276, "high": 0.1278, "low": 0.1265, "close": 0.1269, "volume": 1773725.5, "close_time": 1764853199999, "quote_volume": 225214.10175, "trades": 1467, "taker_buy_base": 858105.8, "taker_buy_quote": 108929.84123 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.1268, "high": 0.1272, "low": 0.1257, "close": 0.1258, "volume": 2085937.2, "close_time": 1764856799999, "quote_volume": 263836.72105, "trades": 2010, "taker_buy_base": 883221.0, "taker_buy_quote": 111724.52198 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.1258, "high": 0.1267, "low": 0.1246, "close": 0.125, "volume": 3913927.1, "close_time": 1764860399999, "quote_volume": 492415.52329, "trades": 3460, "taker_buy_base": 1637342.0, "taker_buy_quote": 205972.77373 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.125, "high": 0.1281, "low": 0.125, "close": 0.1275, "volume": 3788082.2, "close_time": 1764863999999, "quote_volume": 479552.94208, "trades": 4120, "taker_buy_base": 1966902.0, "taker_buy_quote": 248946.28841 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1275, "high": 0.1276, "low": 0.1257, "close": 0.1259, "volume": 2361898.8, "close_time": 1764867599999, "quote_volume": 298976.79222, "trades": 3144, "taker_buy_base": 1055309.9, "taker_buy_quote": 133648.4611 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.1259, "high": 0.1262, "low": 0.1249, "close": 0.1259, "volume": 1796393.2, "close_time": 1764871199999, "quote_volume": 225755.57528, "trades": 1923, "taker_buy_base": 912269.1, "taker_buy_quote": 114720.67271 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.1258, "high": 0.1264, "low": 0.1249, "close": 0.1251, "volume": 1670863.9, "close_time": 1764874799999, "quote_volume": 209971.28721, "trades": 1752, "taker_buy_base": 715135.5, "taker_buy_quote": 89962.54852 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.125, "high": 0.1251, "low": 0.1223, "close": 0.1247, "volume": 3716294.5, "close_time": 1764878399999, "quote_volume": 459320.89563, "trades": 4029, "taker_buy_base": 1605144.3, "taker_buy_quote": 198499.43071 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1246, "high": 0.1254, "low": 0.1239, "close": 0.1252, "volume": 1804372.4, "close_time": 1764881999999, "quote_volume": 224804.17373, "trades": 1944, "taker_buy_base": 908812.4, "taker_buy_quote": 113216.7596 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.1251, "high": 0.1254, "low": 0.124, "close": 0.1241, "volume": 980024.2, "close_time": 1764885599999, "quote_volume": 122394.59772, "trades": 1044, "taker_buy_base": 523150.7, "taker_buy_quote": 65397.86706 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.1242, "high": 0.1255, "low": 0.1241, "close": 0.1252, "volume": 1197354.2, "close_time": 1764889199999, "quote_volume": 149372.78234, "trades": 1385, "taker_buy_base": 727121.3, "taker_buy_quote": 90701.20684 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.1251, "high": 0.1253, "low": 0.1245, "close": 0.1246, "volume": 1174764.2, "close_time": 1764892799999, "quote_volume": 146600.73052, "trades": 1388, "taker_buy_base": 403757.2, "taker_buy_quote": 50416.62614 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1246, "high": 0.1256, "low": 0.1246, "close": 0.1248, "volume": 1237063.3, "close_time": 1764896399999, "quote_volume": 154612.05855, "trades": 1663, "taker_buy_base": 537079.4, "taker_buy_quote": 67136.77756 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.1247, "high": 0.1255, "low": 0.1246, "close": 0.1248, "volume": 2483241.8, "close_time": 1764899999999, "quote_volume": 310639.57736, "trades": 1888, "taker_buy_base": 1603584.7, "taker_buy_quote": 200639.24711 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.1248, "high": 0.1256, "low": 0.1245, "close": 0.1251, "volume": 1170350.9, "close_time": 1764903599999, "quote_volume": 146385.7711, "trades": 1096, "taker_buy_base": 632382.2, "taker_buy_quote": 79108.32314 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.125, "high": 0.1255, "low": 0.1248, "close": 0.125, "volume": 1367215.9, "close_time": 1764907199999, "quote_volume": 171010.26336, "trades": 1328, "taker_buy_base": 476751.5, "taker_buy_quote": 59638.08866 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.125, "high": 0.1254, "low": 0.1235, "close": 0.1242, "volume": 2741562.8, "close_time": 1764910799999, "quote_volume": 340695.57866, "trades": 2120, "taker_buy_base": 1100748.2, "taker_buy_quote": 136776.74954 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.1242, "high": 0.1243, "low": 0.1235, "close": 0.1238, "volume": 1252881.9, "close_time": 1764914399999, "quote_volume": 155213.29445, "trades": 906, "taker_buy_base": 634189.3, "taker_buy_quote": 78559.56409 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.1238, "high": 0.1246, "low": 0.1238, "close": 0.1244, "volume": 2968379.0, "close_time": 1764917999999, "quote_volume": 368627.87728, "trades": 1661, "taker_buy_base": 1624877.6, "taker_buy_quote": 201819.93334 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.1243, "high": 0.1253, "low": 0.1242, "close": 0.1252, "volume": 1357320.2, "close_time": 1764921599999, "quote_volume": 169503.08392, "trades": 1079, "taker_buy_base": 757840.3, "taker_buy_quote": 94622.11985 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1251, "high": 0.1253, "low": 0.1242, "close": 0.1247, "volume": 1207653.5, "close_time": 1764925199999, "quote_volume": 150622.40061, "trades": 1155, "taker_buy_base": 487333.3, "taker_buy_quote": 60764.73267 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.1247, "high": 0.1248, "low": 0.1224, "close": 0.1228, "volume": 4925488.9, "close_time": 1764928799999, "quote_volume": 607062.58719, "trades": 3065, "taker_buy_base": 1506098.7, "taker_buy_quote": 185719.22925 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.1228, "high": 0.1239, "low": 0.1226, "close": 0.1233, "volume": 1611461.9, "close_time": 1764932399999, "quote_volume": 198815.18465, "trades": 1517, "taker_buy_base": 835462.4, "taker_buy_quote": 103103.28435 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.1234, "high": 0.1236, "low": 0.1224, "close": 0.123, "volume": 2817906.7, "close_time": 1764935999999, "quote_volume": 346571.31379, "trades": 1833, "taker_buy_base": 1294369.1, "taker_buy_quote": 159218.90827 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.123, "high": 0.1235, "low": 0.1227, "close": 0.123, "volume": 2520563.9, "close_time": 1764939599999, "quote_volume": 310159.39428, "trades": 1780, "taker_buy_base": 1023516.5, "taker_buy_quote": 125969.8844 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.123, "high": 0.1236, "low": 0.1215, "close": 0.122, "volume": 3486118.1, "close_time": 1764943199999, "quote_volume": 427301.06711, "trades": 2531, "taker_buy_base": 1575818.1, "taker_buy_quote": 193353.17093 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.1219, "high": 0.1225, "low": 0.1212, "close": 0.1215, "volume": 3127500.0, "close_time": 1764946799999, "quote_volume": 381139.13889, "trades": 3214, "taker_buy_base": 1391497.1, "taker_buy_quote": 169646.88521 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.1215, "high": 0.1239, "low": 0.1214, "close": 0.1219, "volume": 6518405.5, "close_time": 1764950399999, "quote_volume": 801266.18733, "trades": 6183, "taker_buy_base": 3844618.1, "taker_buy_quote": 472671.79972 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1219, "high": 0.1219, "low": 0.118, "close": 0.1195, "volume": 8934505.5, "close_time": 1764953999999, "quote_volume": 1071002.46193, "trades": 8797, "taker_buy_base": 4560622.0, "taker_buy_quote": 546515.6175 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.1194, "high": 0.1198, "low": 0.1183, "close": 0.1194, "volume": 4450207.8, "close_time": 1764957599999, "quote_volume": 529526.52551, "trades": 4704, "taker_buy_base": 1960026.2, "taker_buy_quote": 233372.29172 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.1194, "high": 0.1202, "low": 0.1177, "close": 0.1179, "volume": 3804357.3, "close_time": 1764961199999, "quote_volume": 452558.19589, "trades": 3949, "taker_buy_base": 1623869.7, "taker_buy_quote": 193013.43042 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.1178, "high": 0.1192, "low": 0.1173, "close": 0.1188, "volume": 2687553.2, "close_time": 1764964799999, "quote_volume": 317455.62671, "trades": 3017, "taker_buy_base": 1270925.5, "taker_buy_quote": 150292.72316 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1187, "high": 0.1194, "low": 0.1183, "close": 0.1185, "volume": 1528761.8, "close_time": 1764968399999, "quote_volume": 181566.86433, "trades": 1654, "taker_buy_base": 717563.2, "taker_buy_quote": 85256.25118 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.1185, "high": 0.1194, "low": 0.1185, "close": 0.1191, "volume": 1123408.2, "close_time": 1764971999999, "quote_volume": 133807.70496, "trades": 1277, "taker_buy_base": 530361.6, "taker_buy_quote": 63169.80795 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.1191, "high": 0.1201, "low": 0.1187, "close": 0.1198, "volume": 917500.3, "close_time": 1764975599999, "quote_volume": 109541.91079, "trades": 1095, "taker_buy_base": 440404.1, "taker_buy_quote": 52577.27553 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.1198, "high": 0.1205, "low": 0.119, "close": 0.1201, "volume": 1128528.2, "close_time": 1764979199999, "quote_volume": 135253.75467, "trades": 1057, "taker_buy_base": 553108.2, "taker_buy_quote": 66243.34086 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1202, "high": 0.1202, "low": 0.1193, "close": 0.12, "volume": 1189371.6, "close_time": 1764982799999, "quote_volume": 142495.5993, "trades": 1251, "taker_buy_base": 529992.9, "taker_buy_quote": 63497.94683 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.1199, "high": 0.1203, "low": 0.1197, "close": 0.1197, "volume": 862269.6, "close_time": 1764986399999, "quote_volume": 103479.73725, "trades": 884, "taker_buy_base": 455569.6, "taker_buy_quote": 54674.37374 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.1197, "high": 0.1205, "low": 0.1195, "close": 0.1204, "volume": 985408.6, "close_time": 1764989999999, "quote_volume": 118167.89282, "trades": 944, "taker_buy_base": 502482.6, "taker_buy_quote": 60266.36489 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.1203, "high": 0.1212, "low": 0.1203, "close": 0.1212, "volume": 1046707.4, "close_time": 1764993599999, "quote_volume": 126401.27725, "trades": 843, "taker_buy_base": 577284.4, "taker_buy_quote": 69710.93152 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1211, "high": 0.1212, "low": 0.1205, "close": 0.1207, "volume": 1309194.8, "close_time": 1764997199999, "quote_volume": 158231.7699, "trades": 891, "taker_buy_base": 498714.5, "taker_buy_quote": 60255.81967 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1195, "close": 0.1199, "volume": 1189383.2, "close_time": 1765000799999, "quote_volume": 142627.80889, "trades": 878, "taker_buy_base": 312270.6, "taker_buy_quote": 37519.99645 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.1198, "high": 0.1205, "low": 0.1197, "close": 0.12, "volume": 1191631.0, "close_time": 1765004399999, "quote_volume": 143197.09859, "trades": 845, "taker_buy_base": 535184.9, "taker_buy_quote": 64319.87795 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.12, "high": 0.1205, "low": 0.1196, "close": 0.1203, "volume": 860954.0, "close_time": 1765007999999, "quote_volume": 103340.03089, "trades": 872, "taker_buy_base": 556995.1, "taker_buy_quote": 66880.31949 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1203, "high": 0.1206, "low": 0.1195, "close": 0.1197, "volume": 987981.3, "close_time": 1765011599999, "quote_volume": 118508.54895, "trades": 954, "taker_buy_base": 557029.7, "taker_buy_quote": 66806.29778 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.1197, "high": 0.121, "low": 0.1197, "close": 0.1209, "volume": 1412910.6, "close_time": 1765015199999, "quote_volume": 170171.26509, "trades": 980, "taker_buy_base": 662251.9, "taker_buy_quote": 79765.69383 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1201, "close": 0.1202, "volume": 1342278.5, "close_time": 1765018799999, "quote_volume": 161903.20143, "trades": 881, "taker_buy_base": 594281.1, "taker_buy_quote": 71700.62103 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.1202, "high": 0.121, "low": 0.1199, "close": 0.1209, "volume": 788252.8, "close_time": 1765022399999, "quote_volume": 94906.95528, "trades": 929, "taker_buy_base": 373968.3, "taker_buy_quote": 45065.89308 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1209, "high": 0.1217, "low": 0.1209, "close": 0.1212, "volume": 1285706.8, "close_time": 1765025999999, "quote_volume": 156054.36042, "trades": 1113, "taker_buy_base": 881623.0, "taker_buy_quote": 107027.38464 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.1211, "high": 0.1218, "low": 0.1208, "close": 0.1214, "volume": 591754.4, "close_time": 1765029599999, "quote_volume": 71791.19063, "trades": 926, "taker_buy_base": 295333.2, "taker_buy_quote": 35827.50091 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.1214, "high": 0.123, "low": 0.1212, "close": 0.1228, "volume": 2234636.2, "close_time": 1765033199999, "quote_volume": 273107.07744, "trades": 1772, "taker_buy_base": 1045091.4, "taker_buy_quote": 127623.05483 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1215, "close": 0.1217, "volume": 1306759.1, "close_time": 1765036799999, "quote_volume": 159503.98985, "trades": 1566, "taker_buy_base": 569115.0, "taker_buy_quote": 69461.54734 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1218, "high": 0.1234, "low": 0.1218, "close": 0.123, "volume": 1499870.1, "close_time": 1765040399999, "quote_volume": 184230.4969, "trades": 1470, "taker_buy_base": 902536.5, "taker_buy_quote": 110858.54972 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.123, "high": 0.1247, "low": 0.123, "close": 0.1247, "volume": 1450038.2, "close_time": 1765043999999, "quote_volume": 179362.08078, "trades": 1146, "taker_buy_base": 718968.9, "taker_buy_quote": 88949.69128 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.1248, "high": 0.1256, "low": 0.1246, "close": 0.125, "volume": 2518812.3, "close_time": 1765047599999, "quote_volume": 314859.59499, "trades": 1616, "taker_buy_base": 1605350.7, "taker_buy_quote": 200650.67891 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.1249, "high": 0.125, "low": 0.123, "close": 0.1235, "volume": 7634683.4, "close_time": 1765051199999, "quote_volume": 945504.29046, "trades": 3556, "taker_buy_base": 3880759.2, "taker_buy_quote": 480755.57968 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1235, "high": 0.124, "low": 0.1232, "close": 0.1239, "volume": 2110656.4, "close_time": 1765054799999, "quote_volume": 260609.84927, "trades": 1024, "taker_buy_base": 1524294.9, "taker_buy_quote": 188189.0956 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.1238, "high": 0.1251, "low": 0.1236, "close": 0.1238, "volume": 2062653.7, "close_time": 1765058399999, "quote_volume": 256361.53127, "trades": 1606, "taker_buy_base": 1116848.8, "taker_buy_quote": 138757.65079 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.1238, "high": 0.1239, "low": 0.1226, "close": 0.1228, "volume": 1860069.2, "close_time": 1765061999999, "quote_volume": 229258.29052, "trades": 1006, "taker_buy_base": 1063126.6, "taker_buy_quote": 131030.17055 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.1228, "high": 0.1232, "low": 0.1224, "close": 0.1231, "volume": 944680.0, "close_time": 1765065599999, "quote_volume": 115993.53094, "trades": 1006, "taker_buy_base": 536715.2, "taker_buy_quote": 65912.47023 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1232, "high": 0.1243, "low": 0.1232, "close": 0.1241, "volume": 1158153.3, "close_time": 1765069199999, "quote_volume": 143236.97107, "trades": 1413, "taker_buy_base": 683435.8, "taker_buy_quote": 84533.99295 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.1242, "high": 0.1242, "low": 0.1235, "close": 0.1238, "volume": 658346.8, "close_time": 1765072799999, "quote_volume": 81594.94497, "trades": 863, "taker_buy_base": 341963.9, "taker_buy_quote": 42386.49859 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.1239, "high": 0.1243, "low": 0.1236, "close": 0.124, "volume": 890400.8, "close_time": 1765076399999, "quote_volume": 110339.01068, "trades": 756, "taker_buy_base": 423388.2, "taker_buy_quote": 52460.03694 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.1241, "high": 0.1241, "low": 0.1235, "close": 0.1236, "volume": 1183418.1, "close_time": 1765079999999, "quote_volume": 146426.00923, "trades": 724, "taker_buy_base": 607853.1, "taker_buy_quote": 75222.62011 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1236, "high": 0.1237, "low": 0.1229, "close": 0.1231, "volume": 1001625.1, "close_time": 1765083599999, "quote_volume": 123424.41904, "trades": 645, "taker_buy_base": 584851.9, "taker_buy_quote": 72070.38062 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.1231, "high": 0.124, "low": 0.123, "close": 0.1236, "volume": 1340292.4, "close_time": 1765087199999, "quote_volume": 165466.01802, "trades": 865, "taker_buy_base": 650698.1, "taker_buy_quote": 80332.08497 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.1236, "high": 0.1244, "low": 0.1235, "close": 0.124, "volume": 1348418.9, "close_time": 1765090799999, "quote_volume": 167244.01177, "trades": 715, "taker_buy_base": 870931.4, "taker_buy_quote": 108030.5192 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.1241, "high": 0.1242, "low": 0.1227, "close": 0.1233, "volume": 1436186.2, "close_time": 1765094399999, "quote_volume": 177018.82444, "trades": 861, "taker_buy_base": 574237.0, "taker_buy_quote": 70767.49358 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1232, "high": 0.1233, "low": 0.1221, "close": 0.1223, "volume": 1257171.2, "close_time": 1765097999999, "quote_volume": 154093.15483, "trades": 1073, "taker_buy_base": 556890.9, "taker_buy_quote": 68235.3912 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.1224, "high": 0.1227, "low": 0.1217, "close": 0.1219, "volume": 1081686.6, "close_time": 1765101599999, "quote_volume": 132150.76147, "trades": 894, "taker_buy_base": 449332.4, "taker_buy_quote": 54936.65629 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.122, "high": 0.1224, "low": 0.1214, "close": 0.1216, "volume": 1496776.4, "close_time": 1765105199999, "quote_volume": 182439.47209, "trades": 995, "taker_buy_base": 630683.6, "taker_buy_quote": 76894.89172 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.1216, "high": 0.1218, "low": 0.1211, "close": 0.1215, "volume": 922036.9, "close_time": 1765108799999, "quote_volume": 112081.85765, "trades": 762, "taker_buy_base": 363686.8, "taker_buy_quote": 44208.62128 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1214, "high": 0.1224, "low": 0.1213, "close": 0.1221, "volume": 967982.0, "close_time": 1765112399999, "quote_volume": 117892.17195, "trades": 1073, "taker_buy_base": 494765.1, "taker_buy_quote": 60296.19349 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.122, "high": 0.1221, "low": 0.1208, "close": 0.121, "volume": 1892730.4, "close_time": 1765115999999, "quote_volume": 229757.51011, "trades": 1682, "taker_buy_base": 740028.4, "taker_buy_quote": 89811.39157 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.1209, "high": 0.1212, "low": 0.1181, "close": 0.1186, "volume": 6831931.8, "close_time": 1765119599999, "quote_volume": 813323.43217, "trades": 6086, "taker_buy_base": 3555141.1, "taker_buy_quote": 422970.00942 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.1186, "high": 0.1224, "low": 0.1185, "close": 0.1222, "volume": 4987777.9, "close_time": 1765123199999, "quote_volume": 601726.9906, "trades": 4524, "taker_buy_base": 3049726.4, "taker_buy_quote": 367765.79168 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1221, "high": 0.1221, "low": 0.1207, "close": 0.1216, "volume": 1526620.3, "close_time": 1765126799999, "quote_volume": 185433.03811, "trades": 1784, "taker_buy_base": 722269.5, "taker_buy_quote": 87689.65174 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.1216, "high": 0.1242, "low": 0.1209, "close": 0.1234, "volume": 4156002.3, "close_time": 1765130399999, "quote_volume": 510128.42439, "trades": 4070, "taker_buy_base": 1968963.2, "taker_buy_quote": 241585.51328 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.1234, "high": 0.1244, "low": 0.1234, "close": 0.1238, "volume": 1325453.8, "close_time": 1765133999999, "quote_volume": 164303.61116, "trades": 1539, "taker_buy_base": 545705.6, "taker_buy_quote": 67640.62502 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.1239, "high": 0.1245, "low": 0.1233, "close": 0.1243, "volume": 1235486.8, "close_time": 1765137599999, "quote_volume": 152946.82289, "trades": 1118, "taker_buy_base": 577845.9, "taker_buy_quote": 71557.81756 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1244, "high": 0.1249, "low": 0.1242, "close": 0.1247, "volume": 580402.1, "close_time": 1765141199999, "quote_volume": 72243.83275, "trades": 639, "taker_buy_base": 257050.6, "taker_buy_quote": 32008.12398 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.1247, "high": 0.1247, "low": 0.1212, "close": 0.122, "volume": 2137465.6, "close_time": 1765144799999, "quote_volume": 262005.50311, "trades": 1984, "taker_buy_base": 740758.7, "taker_buy_quote": 90709.95938 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.1219, "high": 0.1219, "low": 0.1193, "close": 0.1199, "volume": 4801678.6, "close_time": 1765148399999, "quote_volume": 577979.71568, "trades": 5053, "taker_buy_base": 2267785.6, "taker_buy_quote": 272867.71144 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.1199, "high": 0.1206, "low": 0.1195, "close": 0.1205, "volume": 1179769.9, "close_time": 1765151999999, "quote_volume": 141615.02852, "trades": 1442, "taker_buy_base": 675661.7, "taker_buy_quote": 81149.8697 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1204, "high": 0.1214, "low": 0.1199, "close": 0.1204, "volume": 1297440.2, "close_time": 1765155599999, "quote_volume": 156437.31854, "trades": 1578, "taker_buy_base": 622035.6, "taker_buy_quote": 75049.21343 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.1203, "high": 0.1232, "low": 0.1203, "close": 0.1217, "volume": 3561202.9, "close_time": 1765159199999, "quote_volume": 434274.38892, "trades": 2776, "taker_buy_base": 1850493.4, "taker_buy_quote": 225481.4124 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.1216, "high": 0.1227, "low": 0.1214, "close": 0.1226, "volume": 1214104.0, "close_time": 1765162799999, "quote_volume": 148123.01867, "trades": 1345, "taker_buy_base": 689374.6, "taker_buy_quote": 84121.77951 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.1226, "high": 0.1235, "low": 0.1224, "close": 0.123, "volume": 1124907.9, "close_time": 1765166399999, "quote_volume": 138264.65361, "trades": 1145, "taker_buy_base": 532257.3, "taker_buy_quote": 65433.55239 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1231, "high": 0.1244, "low": 0.1231, "close": 0.124, "volume": 1538818.1, "close_time": 1765169999999, "quote_volume": 190347.07028, "trades": 1521, "taker_buy_base": 833795.0, "taker_buy_quote": 103139.32967 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.1239, "high": 0.1243, "low": 0.1234, "close": 0.1237, "volume": 1224175.3, "close_time": 1765173599999, "quote_volume": 151542.5509, "trades": 957, "taker_buy_base": 543258.6, "taker_buy_quote": 67272.92968 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.1238, "high": 0.1246, "low": 0.1237, "close": 0.1242, "volume": 1736995.0, "close_time": 1765177199999, "quote_volume": 215672.81039, "trades": 1172, "taker_buy_base": 978529.8, "taker_buy_quote": 121526.17455 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.1242, "high": 0.1249, "low": 0.1239, "close": 0.1243, "volume": 2068242.7, "close_time": 1765180799999, "quote_volume": 257300.6564, "trades": 1465, "taker_buy_base": 1017397.5, "taker_buy_quote": 126577.7151 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1243, "high": 0.125, "low": 0.124, "close": 0.1249, "volume": 2397583.3, "close_time": 1765184399999, "quote_volume": 298574.50503, "trades": 1487, "taker_buy_base": 1272641.6, "taker_buy_quote": 158489.8367 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.1249, "high": 0.1263, "low": 0.1249, "close": 0.1251, "volume": 2420614.3, "close_time": 1765187999999, "quote_volume": 303689.51607, "trades": 3170, "taker_buy_base": 1071454.5, "taker_buy_quote": 134443.41319 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.1251, "high": 0.1254, "low": 0.1245, "close": 0.1249, "volume": 1432001.5, "close_time": 1765191599999, "quote_volume": 178835.71672, "trades": 1354, "taker_buy_base": 692761.6, "taker_buy_quote": 86503.80174 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.125, "high": 0.1251, "low": 0.1238, "close": 0.1239, "volume": 1811198.8, "close_time": 1765195199999, "quote_volume": 225287.82945, "trades": 1655, "taker_buy_base": 686198.0, "taker_buy_quote": 85334.29397 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.124, "high": 0.1243, "low": 0.1234, "close": 0.1243, "volume": 2342399.6, "close_time": 1765198799999, "quote_volume": 289665.81274, "trades": 1606, "taker_buy_base": 1290936.7, "taker_buy_quote": 159681.67489 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.1243, "high": 0.1249, "low": 0.1239, "close": 0.1241, "volume": 2640745.1, "close_time": 1765202399999, "quote_volume": 328581.505, "trades": 1898, "taker_buy_base": 1225771.1, "taker_buy_quote": 152538.78437 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.1241, "high": 0.1255, "low": 0.1234, "close": 0.1244, "volume": 6891747.3, "close_time": 1765205999999, "quote_volume": 857043.6123, "trades": 4473, "taker_buy_base": 2889428.3, "taker_buy_quote": 359349.05909 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.1244, "high": 0.1249, "low": 0.123, "close": 0.1238, "volume": 4952767.0, "close_time": 1765209599999, "quote_volume": 613862.00792, "trades": 4789, "taker_buy_base": 2407954.9, "taker_buy_quote": 298389.86158 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1239, "high": 0.1256, "low": 0.1231, "close": 0.124, "volume": 2629458.5, "close_time": 1765213199999, "quote_volume": 327326.05243, "trades": 3406, "taker_buy_base": 1058300.0, "taker_buy_quote": 131686.1851 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.1241, "high": 0.1249, "low": 0.1233, "close": 0.1243, "volume": 2982524.3, "close_time": 1765216799999, "quote_volume": 370154.56901, "trades": 3030, "taker_buy_base": 1467295.4, "taker_buy_quote": 182197.79651 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.1243, "high": 0.1248, "low": 0.1229, "close": 0.1234, "volume": 1582390.1, "close_time": 1765220399999, "quote_volume": 195973.76278, "trades": 2308, "taker_buy_base": 603026.3, "taker_buy_quote": 74720.40834 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.1233, "high": 0.1237, "low": 0.1226, "close": 0.1228, "volume": 1764492.9, "close_time": 1765223999999, "quote_volume": 217238.23794, "trades": 2117, "taker_buy_base": 829416.5, "taker_buy_quote": 102151.51901 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1229, "high": 0.1244, "low": 0.1228, "close": 0.1241, "volume": 1561785.8, "close_time": 1765227599999, "quote_volume": 193073.94304, "trades": 1846, "taker_buy_base": 872579.1, "taker_buy_quote": 107887.44186 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.1241, "high": 0.1246, "low": 0.1235, "close": 0.1245, "volume": 1137834.5, "close_time": 1765231199999, "quote_volume": 141262.71638, "trades": 1526, "taker_buy_base": 580867.8, "taker_buy_quote": 72138.86573 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.1245, "high": 0.1247, "low": 0.1233, "close": 0.1238, "volume": 1048267.2, "close_time": 1765234799999, "quote_volume": 129783.99641, "trades": 1114, "taker_buy_base": 564964.3, "taker_buy_quote": 69908.68553 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.1239, "high": 0.124, "low": 0.1229, "close": 0.1237, "volume": 643000.1, "close_time": 1765238399999, "quote_volume": 79345.2366, "trades": 1072, "taker_buy_base": 276424.2, "taker_buy_quote": 34115.64787 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1238, "high": 0.1244, "low": 0.1233, "close": 0.1236, "volume": 1261794.7, "close_time": 1765241999999, "quote_volume": 156312.04558, "trades": 1362, "taker_buy_base": 705228.6, "taker_buy_quote": 87371.92561 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.1236, "high": 0.1239, "low": 0.1223, "close": 0.1228, "volume": 3223783.1, "close_time": 1765245599999, "quote_volume": 396937.48251, "trades": 2277, "taker_buy_base": 1707499.8, "taker_buy_quote": 210294.15934 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.1227, "high": 0.1235, "low": 0.1226, "close": 0.1228, "volume": 2019290.7, "close_time": 1765249199999, "quote_volume": 248472.47091, "trades": 1638, "taker_buy_base": 1049323.5, "taker_buy_quote": 129152.53397 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.1229, "high": 0.1238, "low": 0.1225, "close": 0.1237, "volume": 2258152.2, "close_time": 1765252799999, "quote_volume": 277971.44447, "trades": 1853, "taker_buy_base": 1186625.4, "taker_buy_quote": 146068.80085 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1237, "high": 0.1238, "low": 0.1221, "close": 0.1222, "volume": 1882974.3, "close_time": 1765256399999, "quote_volume": 231309.37582, "trades": 1389, "taker_buy_base": 743657.4, "taker_buy_quote": 91376.73417 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.1222, "high": 0.1227, "low": 0.1216, "close": 0.122, "volume": 1658740.3, "close_time": 1765259999999, "quote_volume": 202604.15225, "trades": 1445, "taker_buy_base": 805256.0, "taker_buy_quote": 98406.40069 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.122, "high": 0.1225, "low": 0.1214, "close": 0.1221, "volume": 1525201.3, "close_time": 1765263599999, "quote_volume": 186006.45308, "trades": 1478, "taker_buy_base": 706812.6, "taker_buy_quote": 86228.76921 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.1221, "high": 0.1232, "low": 0.122, "close": 0.1231, "volume": 977382.2, "close_time": 1765267199999, "quote_volume": 119860.10006, "trades": 1124, "taker_buy_base": 558989.1, "taker_buy_quote": 68576.7733 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1231, "high": 0.1234, "low": 0.1226, "close": 0.1231, "volume": 1814794.5, "close_time": 1765270799999, "quote_volume": 223186.40337, "trades": 1712, "taker_buy_base": 786811.0, "taker_buy_quote": 96775.26579 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.123, "high": 0.1231, "low": 0.1219, "close": 0.1221, "volume": 1095628.6, "close_time": 1765274399999, "quote_volume": 134296.15779, "trades": 1093, "taker_buy_base": 396458.3, "taker_buy_quote": 48608.76351 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.1222, "high": 0.1227, "low": 0.1215, "close": 0.1224, "volume": 1668378.5, "close_time": 1765277999999, "quote_volume": 203841.8215, "trades": 2104, "taker_buy_base": 706047.8, "taker_buy_quote": 86282.11829 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.1224, "high": 0.123, "low": 0.1221, "close": 0.1229, "volume": 1099043.0, "close_time": 1765281599999, "quote_volume": 134628.29312, "trades": 1134, "taker_buy_base": 571332.1, "taker_buy_quote": 69993.78765 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1228, "high": 0.1241, "low": 0.1228, "close": 0.1238, "volume": 1587581.3, "close_time": 1765285199999, "quote_volume": 196297.57329, "trades": 1852, "taker_buy_base": 840719.6, "taker_buy_quote": 103975.30626 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.1238, "high": 0.1241, "low": 0.1231, "close": 0.1235, "volume": 2036043.3, "close_time": 1765288799999, "quote_volume": 251826.76304, "trades": 1827, "taker_buy_base": 894395.2, "taker_buy_quote": 110669.22188 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.1235, "high": 0.124, "low": 0.1222, "close": 0.1231, "volume": 4808107.0, "close_time": 1765292399999, "quote_volume": 591527.50659, "trades": 3751, "taker_buy_base": 1747848.3, "taker_buy_quote": 215085.68152 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.1231, "high": 0.1271, "low": 0.123, "close": 0.1269, "volume": 8473110.3, "close_time": 1765295999999, "quote_volume": 1060488.95899, "trades": 8242, "taker_buy_base": 3974524.5, "taker_buy_quote": 497658.41971 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1269, "high": 0.1301, "low": 0.1269, "close": 0.1298, "volume": 9405834.5, "close_time": 1765299599999, "quote_volume": 1210771.4285, "trades": 9277, "taker_buy_base": 4175969.8, "taker_buy_quote": 537857.85044 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.1298, "high": 0.1305, "low": 0.1283, "close": 0.1287, "volume": 5112038.9, "close_time": 1765303199999, "quote_volume": 660439.99621, "trades": 5480, "taker_buy_base": 2051073.6, "taker_buy_quote": 265036.00229 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.1288, "high": 0.1291, "low": 0.1278, "close": 0.1285, "volume": 2592549.0, "close_time": 1765306799999, "quote_volume": 333251.60042, "trades": 2469, "taker_buy_base": 1211932.2, "taker_buy_quote": 155831.2662 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.1286, "high": 0.1287, "low": 0.1276, "close": 0.1282, "volume": 2326522.8, "close_time": 1765310399999, "quote_volume": 298423.58438, "trades": 2129, "taker_buy_base": 1251693.2, "taker_buy_quote": 160573.40997 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1281, "high": 0.1284, "low": 0.1261, "close": 0.1268, "volume": 2590709.2, "close_time": 1765313999999, "quote_volume": 329083.94123, "trades": 2884, "taker_buy_base": 1084022.2, "taker_buy_quote": 137676.585 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.1267, "high": 0.127, "low": 0.1252, "close": 0.1262, "volume": 2945385.6, "close_time": 1765317599999, "quote_volume": 371824.65612, "trades": 2881, "taker_buy_base": 1305689.9, "taker_buy_quote": 164874.62716 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.1262, "high": 0.1277, "low": 0.1261, "close": 0.1271, "volume": 1911237.6, "close_time": 1765321199999, "quote_volume": 242561.82129, "trades": 2627, "taker_buy_base": 956197.1, "taker_buy_quote": 121384.63603 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.1271, "high": 0.1273, "low": 0.1266, "close": 0.1267, "volume": 1017053.8, "close_time": 1765324799999, "quote_volume": 129151.8487, "trades": 1235, "taker_buy_base": 444664.9, "taker_buy_quote": 56481.88783 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1268, "high": 0.1272, "low": 0.1261, "close": 0.1262, "volume": 1831877.8, "close_time": 1765328399999, "quote_volume": 232113.9244, "trades": 2375, "taker_buy_base": 695490.8, "taker_buy_quote": 88178.66342 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.1262, "high": 0.1266, "low": 0.1257, "close": 0.1261, "volume": 1614361.6, "close_time": 1765331999999, "quote_volume": 203600.98888, "trades": 1928, "taker_buy_base": 861116.9, "taker_buy_quote": 108634.07946 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.1261, "high": 0.1267, "low": 0.1258, "close": 0.1264, "volume": 1487002.1, "close_time": 1765335599999, "quote_volume": 187728.49534, "trades": 1428, "taker_buy_base": 745511.2, "taker_buy_quote": 94147.33963 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.1263, "high": 0.1265, "low": 0.1255, "close": 0.1257, "volume": 743848.3, "close_time": 1765339199999, "quote_volume": 93612.60318, "trades": 922, "taker_buy_base": 279544.4, "taker_buy_quote": 35195.48846 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1258, "high": 0.1264, "low": 0.1255, "close": 0.1258, "volume": 1023124.5, "close_time": 1765342799999, "quote_volume": 128832.06941, "trades": 1313, "taker_buy_base": 396462.3, "taker_buy_quote": 49950.62274 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.1258, "high": 0.1261, "low": 0.1251, "close": 0.1252, "volume": 1486071.1, "close_time": 1765346399999, "quote_volume": 186595.01596, "trades": 1475, "taker_buy_base": 750860.5, "taker_buy_quote": 94307.82773 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.1252, "high": 0.1256, "low": 0.1248, "close": 0.1254, "volume": 1196172.3, "close_time": 1765349999999, "quote_volume": 149872.62656, "trades": 1101, "taker_buy_base": 544384.8, "taker_buy_quote": 68277.56646 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.1254, "high": 0.1255, "low": 0.1247, "close": 0.125, "volume": 1892632.5, "close_time": 1765353599999, "quote_volume": 236588.00694, "trades": 1572, "taker_buy_base": 719325.3, "taker_buy_quote": 89938.12072 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1251, "high": 0.1251, "low": 0.1241, "close": 0.1243, "volume": 2250520.3, "close_time": 1765357199999, "quote_volume": 280335.70396, "trades": 1630, "taker_buy_base": 917663.6, "taker_buy_quote": 114350.84599 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.1243, "high": 0.1251, "low": 0.1238, "close": 0.1249, "volume": 2110864.9, "close_time": 1765360799999, "quote_volume": 262384.61368, "trades": 1489, "taker_buy_base": 1166525.1, "taker_buy_quote": 145079.8601 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1249, "high": 0.1256, "low": 0.1235, "close": 0.1238, "volume": 3530553.2, "close_time": 1765364399999, "quote_volume": 439126.62794, "trades": 2605, "taker_buy_base": 1456334.3, "taker_buy_quote": 181261.49741 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.1237, "high": 0.1241, "low": 0.123, "close": 0.1234, "volume": 2678574.1, "close_time": 1765367999999, "quote_volume": 330686.60421, "trades": 1693, "taker_buy_base": 1130921.7, "taker_buy_quote": 139648.79548 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1234, "high": 0.1237, "low": 0.1231, "close": 0.1236, "volume": 1757701.5, "close_time": 1765371599999, "quote_volume": 216788.50844, "trades": 1274, "taker_buy_base": 973229.2, "taker_buy_quote": 120057.13182 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.1236, "high": 0.124, "low": 0.1233, "close": 0.1239, "volume": 2276803.2, "close_time": 1765375199999, "quote_volume": 281608.51658, "trades": 1396, "taker_buy_base": 1190479.3, "taker_buy_quote": 147277.12953 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.1239, "high": 0.1239, "low": 0.123, "close": 0.1236, "volume": 3434448.4, "close_time": 1765378799999, "quote_volume": 424102.44427, "trades": 2220, "taker_buy_base": 1730882.2, "taker_buy_quote": 213764.69769 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.1236, "high": 0.1242, "low": 0.123, "close": 0.1235, "volume": 3151352.3, "close_time": 1765382399999, "quote_volume": 389791.1213, "trades": 2132, "taker_buy_base": 1480836.5, "taker_buy_quote": 183206.99702 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1235, "high": 0.1247, "low": 0.1233, "close": 0.1242, "volume": 1795862.7, "close_time": 1765385999999, "quote_volume": 222618.54525, "trades": 1796, "taker_buy_base": 964379.8, "taker_buy_quote": 119506.68851 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.1243, "high": 0.1255, "low": 0.124, "close": 0.1249, "volume": 2266082.2, "close_time": 1765389599999, "quote_volume": 282768.53383, "trades": 1901, "taker_buy_base": 1151966.6, "taker_buy_quote": 143749.20473 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.1248, "high": 0.1267, "low": 0.1245, "close": 0.1255, "volume": 2774864.7, "close_time": 1765393199999, "quote_volume": 347968.14366, "trades": 3375, "taker_buy_base": 1309863.5, "taker_buy_quote": 164282.79212 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.1255, "high": 0.1273, "low": 0.1243, "close": 0.1267, "volume": 9741145.4, "close_time": 1765396799999, "quote_volume": 1229297.42304, "trades": 12886, "taker_buy_base": 4671213.5, "taker_buy_quote": 589452.80106 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1267, "high": 0.1287, "low": 0.1253, "close": 0.1257, "volume": 5895728.3, "close_time": 1765400399999, "quote_volume": 748955.35671, "trades": 8002, "taker_buy_base": 2461061.6, "taker_buy_quote": 312614.00864 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.1256, "high": 0.1262, "low": 0.1243, "close": 0.1245, "volume": 2976135.7, "close_time": 1765403999999, "quote_volume": 373045.27105, "trades": 4288, "taker_buy_base": 1583043.0, "taker_buy_quote": 198503.14606 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.1245, "high": 0.125, "low": 0.1229, "close": 0.1248, "volume": 3045558.1, "close_time": 1765407599999, "quote_volume": 377746.81541, "trades": 3982, "taker_buy_base": 1201535.5, "taker_buy_quote": 149237.45833 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.1248, "high": 0.125, "low": 0.1233, "close": 0.1234, "volume": 916665.5, "close_time": 1765411199999, "quote_volume": 113724.14542, "trades": 1357, "taker_buy_base": 316601.0, "taker_buy_quote": 39309.26212 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1235, "high": 0.1236, "low": 0.1213, "close": 0.1216, "volume": 3193014.9, "close_time": 1765414799999, "quote_volume": 389958.10156, "trades": 3545, "taker_buy_base": 1502701.0, "taker_buy_quote": 183549.64643 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.1216, "high": 0.1217, "low": 0.1203, "close": 0.1204, "volume": 2904591.6, "close_time": 1765418399999, "quote_volume": 351547.28085, "trades": 3681, "taker_buy_base": 1260064.7, "taker_buy_quote": 152600.43319 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.1203, "high": 0.1204, "low": 0.1193, "close": 0.1197, "volume": 4371148.6, "close_time": 1765421999999, "quote_volume": 523975.80006, "trades": 3592, "taker_buy_base": 2201964.4, "taker_buy_quote": 264029.01254 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.1198, "high": 0.1198, "low": 0.118, "close": 0.1186, "volume": 3609851.4, "close_time": 1765425599999, "quote_volume": 428448.68723, "trades": 4170, "taker_buy_base": 1634474.8, "taker_buy_quote": 193973.66516 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1186, "high": 0.1205, "low": 0.118, "close": 0.1202, "volume": 1866085.3, "close_time": 1765429199999, "quote_volume": 222468.04429, "trades": 2398, "taker_buy_base": 1057283.3, "taker_buy_quote": 126161.9169 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.1202, "high": 0.1204, "low": 0.1196, "close": 0.1201, "volume": 1123505.6, "close_time": 1765432799999, "quote_volume": 134805.01476, "trades": 1119, "taker_buy_base": 434835.8, "taker_buy_quote": 52177.1967 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.12, "high": 0.1205, "low": 0.1197, "close": 0.1199, "volume": 642643.2, "close_time": 1765436399999, "quote_volume": 77133.71283, "trades": 923, "taker_buy_base": 322373.5, "taker_buy_quote": 38705.94483 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.1199, "high": 0.1204, "low": 0.1195, "close": 0.1201, "volume": 996280.9, "close_time": 1765439999999, "quote_volume": 119578.83709, "trades": 1165, "taker_buy_base": 534941.5, "taker_buy_quote": 64195.56973 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1202, "high": 0.1202, "low": 0.1195, "close": 0.1199, "volume": 1482507.5, "close_time": 1765443599999, "quote_volume": 177621.30596, "trades": 1360, "taker_buy_base": 603788.3, "taker_buy_quote": 72348.99958 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.12, "high": 0.1207, "low": 0.1198, "close": 0.12, "volume": 2936178.6, "close_time": 1765447199999, "quote_volume": 353087.46887, "trades": 1793, "taker_buy_base": 1448954.2, "taker_buy_quote": 174289.77627 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.12, "high": 0.1203, "low": 0.1197, "close": 0.1202, "volume": 940946.4, "close_time": 1765450799999, "quote_volume": 112920.72787, "trades": 787, "taker_buy_base": 409792.8, "taker_buy_quote": 49179.70749 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.1201, "high": 0.1207, "low": 0.1199, "close": 0.1201, "volume": 1495942.8, "close_time": 1765454399999, "quote_volume": 179819.42795, "trades": 1059, "taker_buy_base": 707471.0, "taker_buy_quote": 85067.16896 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.12, "high": 0.1203, "low": 0.1195, "close": 0.1198, "volume": 2678799.5, "close_time": 1765457999999, "quote_volume": 321128.03741, "trades": 1698, "taker_buy_base": 1090861.8, "taker_buy_quote": 130829.75688 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.1197, "high": 0.12, "low": 0.1195, "close": 0.1197, "volume": 1427438.8, "close_time": 1765461599999, "quote_volume": 170971.48882, "trades": 1219, "taker_buy_base": 703330.4, "taker_buy_quote": 84261.62954 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1186, "close": 0.1191, "volume": 4990316.2, "close_time": 1765465199999, "quote_volume": 595882.67525, "trades": 4177, "taker_buy_base": 2572954.7, "taker_buy_quote": 307332.5998 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.119, "high": 0.1204, "low": 0.1185, "close": 0.119, "volume": 3746503.1, "close_time": 1765468799999, "quote_volume": 447112.13034, "trades": 4233, "taker_buy_base": 1725509.8, "taker_buy_quote": 206081.81178 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.119, "high": 0.1197, "low": 0.1181, "close": 0.1189, "volume": 2043114.7, "close_time": 1765472399999, "quote_volume": 242571.97126, "trades": 2464, "taker_buy_base": 1041982.4, "taker_buy_quote": 123788.22653 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.119, "high": 0.1197, "low": 0.1187, "close": 0.1192, "volume": 1480235.0, "close_time": 1765475999999, "quote_volume": 176480.20277, "trades": 1801, "taker_buy_base": 729868.2, "taker_buy_quote": 87061.17288 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.1191, "high": 0.121, "low": 0.1189, "close": 0.1201, "volume": 3685636.7, "close_time": 1765479599999, "quote_volume": 442550.33025, "trades": 3410, "taker_buy_base": 1894885.2, "taker_buy_quote": 227641.67484 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.1201, "high": 0.1211, "low": 0.1198, "close": 0.1202, "volume": 2526952.0, "close_time": 1765483199999, "quote_volume": 304276.48232, "trades": 2450, "taker_buy_base": 1088180.0, "taker_buy_quote": 131011.66349 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1201, "high": 0.1215, "low": 0.1201, "close": 0.1212, "volume": 1816344.6, "close_time": 1765486799999, "quote_volume": 219512.32915, "trades": 2034, "taker_buy_base": 900287.9, "taker_buy_quote": 108826.91662 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.1213, "high": 0.123, "low": 0.1212, "close": 0.1222, "volume": 3661562.6, "close_time": 1765490399999, "quote_volume": 447058.84462, "trades": 4400, "taker_buy_base": 1626843.1, "taker_buy_quote": 198566.00116 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.1222, "high": 0.1225, "low": 0.1208, "close": 0.1214, "volume": 1555662.8, "close_time": 1765493999999, "quote_volume": 189111.25883, "trades": 1743, "taker_buy_base": 620557.9, "taker_buy_quote": 75492.13279 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.1213, "high": 0.1217, "low": 0.1207, "close": 0.1212, "volume": 1293242.2, "close_time": 1765497599999, "quote_volume": 156746.86502, "trades": 1271, "taker_buy_base": 472745.6, "taker_buy_quote": 57279.56641 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1213, "high": 0.1219, "low": 0.1198, "close": 0.12, "volume": 1614816.1, "close_time": 1765501199999, "quote_volume": 195397.83139, "trades": 1404, "taker_buy_base": 536574.8, "taker_buy_quote": 64990.02589 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.12, "high": 0.1216, "low": 0.12, "close": 0.1215, "volume": 1828212.4, "close_time": 1765504799999, "quote_volume": 221272.95681, "trades": 1546, "taker_buy_base": 872843.2, "taker_buy_quote": 105537.17782 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.1215, "high": 0.1223, "low": 0.1211, "close": 0.1217, "volume": 3712263.1, "close_time": 1765508399999, "quote_volume": 452181.37392, "trades": 2088, "taker_buy_base": 1516597.9, "taker_buy_quote": 184826.96618 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.1217, "high": 0.122, "low": 0.121, "close": 0.1212, "volume": 2315234.5, "close_time": 1765511999999, "quote_volume": 281154.20377, "trades": 1305, "taker_buy_base": 784055.4, "taker_buy_quote": 95220.57158 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1212, "high": 0.1214, "low": 0.1208, "close": 0.121, "volume": 1794734.4, "close_time": 1765515599999, "quote_volume": 217194.95121, "trades": 1027, "taker_buy_base": 790078.9, "taker_buy_quote": 95626.18156 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.121, "high": 0.1219, "low": 0.1206, "close": 0.1219, "volume": 2165700.1, "close_time": 1765519199999, "quote_volume": 262510.5774, "trades": 1302, "taker_buy_base": 1280211.9, "taker_buy_quote": 155172.85095 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.1218, "high": 0.1229, "low": 0.1218, "close": 0.1221, "volume": 1332921.3, "close_time": 1765522799999, "quote_volume": 163079.79434, "trades": 1086, "taker_buy_base": 779476.1, "taker_buy_quote": 95370.62416 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.122, "high": 0.1221, "low": 0.1215, "close": 0.1218, "volume": 963710.9, "close_time": 1765526399999, "quote_volume": 117371.59909, "trades": 922, "taker_buy_base": 476039.2, "taker_buy_quote": 57998.08867 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1218, "high": 0.1219, "low": 0.121, "close": 0.1214, "volume": 997640.4, "close_time": 1765529999999, "quote_volume": 121138.46928, "trades": 919, "taker_buy_base": 394286.0, "taker_buy_quote": 47881.367 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.1214, "high": 0.1223, "low": 0.1208, "close": 0.1222, "volume": 1324033.4, "close_time": 1765533599999, "quote_volume": 160700.54969, "trades": 1172, "taker_buy_base": 669434.6, "taker_buy_quote": 81277.84152 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.1221, "high": 0.1224, "low": 0.1217, "close": 0.1218, "volume": 1199289.2, "close_time": 1765537199999, "quote_volume": 146376.024, "trades": 1258, "taker_buy_base": 400246.1, "taker_buy_quote": 48873.38688 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.1219, "high": 0.1223, "low": 0.1214, "close": 0.1221, "volume": 1501621.6, "close_time": 1765540799999, "quote_volume": 182971.89151, "trades": 1073, "taker_buy_base": 758673.3, "taker_buy_quote": 92480.38653 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1221, "high": 0.1226, "low": 0.1218, "close": 0.1224, "volume": 1411954.6, "close_time": 1765544399999, "quote_volume": 172474.32851, "trades": 1009, "taker_buy_base": 721288.6, "taker_buy_quote": 88100.03983 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.1225, "high": 0.1228, "low": 0.1219, "close": 0.122, "volume": 1561905.0, "close_time": 1765547999999, "quote_volume": 191122.75159, "trades": 1248, "taker_buy_base": 780075.9, "taker_buy_quote": 95512.58328 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.122, "high": 0.1222, "low": 0.1214, "close": 0.1217, "volume": 2089945.1, "close_time": 1765551599999, "quote_volume": 254398.93408, "trades": 1926, "taker_buy_base": 714373.8, "taker_buy_quote": 86979.48926 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.1217, "high": 0.1217, "low": 0.1166, "close": 0.1172, "volume": 10158501.6, "close_time": 1765555199999, "quote_volume": 1208397.06602, "trades": 7217, "taker_buy_base": 4396335.8, "taker_buy_quote": 522894.35346 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1171, "high": 0.1176, "low": 0.1156, "close": 0.1166, "volume": 8042250.1, "close_time": 1765558799999, "quote_volume": 937557.98604, "trades": 6796, "taker_buy_base": 3914786.0, "taker_buy_quote": 456421.41626 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.1166, "high": 0.1182, "low": 0.1165, "close": 0.1171, "volume": 3463127.1, "close_time": 1765562399999, "quote_volume": 406508.29887, "trades": 2924, "taker_buy_base": 1408787.8, "taker_buy_quote": 165315.50552 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.1171, "high": 0.119, "low": 0.1169, "close": 0.1179, "volume": 2812303.5, "close_time": 1765565999999, "quote_volume": 331912.83367, "trades": 2578, "taker_buy_base": 1675454.5, "taker_buy_quote": 197695.1811 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.1179, "high": 0.1182, "low": 0.1173, "close": 0.1178, "volume": 2139527.2, "close_time": 1765569599999, "quote_volume": 251999.60563, "trades": 1833, "taker_buy_base": 1023345.5, "taker_buy_quote": 120578.28648 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1177, "high": 0.1182, "low": 0.1174, "close": 0.118, "volume": 1491272.5, "close_time": 1765573199999, "quote_volume": 175754.35449, "trades": 1346, "taker_buy_base": 752378.4, "taker_buy_quote": 88676.09514 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.118, "high": 0.119, "low": 0.1179, "close": 0.1184, "volume": 813558.8, "close_time": 1765576799999, "quote_volume": 96362.7859, "trades": 818, "taker_buy_base": 482848.9, "taker_buy_quote": 57187.99466 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.1184, "high": 0.1195, "low": 0.1184, "close": 0.1193, "volume": 1198917.3, "close_time": 1765580399999, "quote_volume": 142760.93174, "trades": 828, "taker_buy_base": 689183.7, "taker_buy_quote": 82054.21499 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.1193, "high": 0.1197, "low": 0.1192, "close": 0.1195, "volume": 1258883.0, "close_time": 1765583999999, "quote_volume": 150332.4258, "trades": 634, "taker_buy_base": 746412.2, "taker_buy_quote": 89148.50957 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1196, "high": 0.1202, "low": 0.1194, "close": 0.1198, "volume": 983546.0, "close_time": 1765587599999, "quote_volume": 117878.23608, "trades": 789, "taker_buy_base": 427061.5, "taker_buy_quote": 51181.55873 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.1198, "high": 0.12, "low": 0.1193, "close": 0.1194, "volume": 659010.8, "close_time": 1765591199999, "quote_volume": 78822.38341, "trades": 429, "taker_buy_base": 180635.5, "taker_buy_quote": 21621.81946 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.1195, "high": 0.1198, "low": 0.1194, "close": 0.1197, "volume": 1215429.0, "close_time": 1765594799999, "quote_volume": 145426.25776, "trades": 606, "taker_buy_base": 712370.4, "taker_buy_quote": 85243.47739 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.1197, "high": 0.1204, "low": 0.1195, "close": 0.1201, "volume": 1219774.5, "close_time": 1765598399999, "quote_volume": 146342.7673, "trades": 662, "taker_buy_base": 769344.1, "taker_buy_quote": 92306.44378 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.12, "high": 0.1204, "low": 0.1199, "close": 0.1202, "volume": 1009419.1, "close_time": 1765601999999, "quote_volume": 121338.49246, "trades": 707, "taker_buy_base": 458738.6, "taker_buy_quote": 55149.34683 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.1201, "high": 0.1212, "low": 0.12, "close": 0.1202, "volume": 2090899.0, "close_time": 1765605599999, "quote_volume": 252018.26635, "trades": 1122, "taker_buy_base": 1159302.2, "taker_buy_quote": 139647.62912 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.1202, "high": 0.1204, "low": 0.1197, "close": 0.1201, "volume": 685039.6, "close_time": 1765609199999, "quote_volume": 82228.09197, "trades": 572, "taker_buy_base": 289887.8, "taker_buy_quote": 34807.45416 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.1201, "high": 0.1209, "low": 0.1201, "close": 0.1208, "volume": 1449533.5, "close_time": 1765612799999, "quote_volume": 174811.49341, "trades": 967, "taker_buy_base": 673020.4, "taker_buy_quote": 81193.76496 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1208, "high": 0.1221, "low": 0.1207, "close": 0.1215, "volume": 2429057.5, "close_time": 1765616399999, "quote_volume": 295213.32896, "trades": 1599, "taker_buy_base": 1157905.2, "taker_buy_quote": 140683.29142 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.1215, "high": 0.1216, "low": 0.1211, "close": 0.1213, "volume": 601166.3, "close_time": 1765619999999, "quote_volume": 72956.08596, "trades": 508, "taker_buy_base": 330472.4, "taker_buy_quote": 40108.01965 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.1213, "high": 0.122, "low": 0.1212, "close": 0.1214, "volume": 692250.0, "close_time": 1765623599999, "quote_volume": 84170.03701, "trades": 541, "taker_buy_base": 339969.5, "taker_buy_quote": 41342.61143 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.1214, "high": 0.1216, "low": 0.1207, "close": 0.1207, "volume": 2447851.7, "close_time": 1765627199999, "quote_volume": 296329.96565, "trades": 1203, "taker_buy_base": 1072298.7, "taker_buy_quote": 129823.52393 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1208, "high": 0.1213, "low": 0.1208, "close": 0.1212, "volume": 875063.3, "close_time": 1765630799999, "quote_volume": 105999.5753, "trades": 589, "taker_buy_base": 453808.0, "taker_buy_quote": 54983.67089 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.1211, "high": 0.1214, "low": 0.1207, "close": 0.1208, "volume": 817281.0, "close_time": 1765634399999, "quote_volume": 98904.91633, "trades": 900, "taker_buy_base": 288866.2, "taker_buy_quote": 34968.45053 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.1208, "high": 0.121, "low": 0.1201, "close": 0.1206, "volume": 948798.4, "close_time": 1765637999999, "quote_volume": 114423.80626, "trades": 1194, "taker_buy_base": 449132.1, "taker_buy_quote": 54185.42679 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.1205, "high": 0.1214, "low": 0.1205, "close": 0.1212, "volume": 1340202.1, "close_time": 1765641599999, "quote_volume": 162294.00088, "trades": 1210, "taker_buy_base": 806211.9, "taker_buy_quote": 97640.43028 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1211, "high": 0.1213, "low": 0.1209, "close": 0.1211, "volume": 1382835.9, "close_time": 1765645199999, "quote_volume": 167458.35433, "trades": 886, "taker_buy_base": 946028.4, "taker_buy_quote": 114581.55316 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.121, "high": 0.1211, "low": 0.1204, "close": 0.1205, "volume": 1006616.3, "close_time": 1765648799999, "quote_volume": 121490.15672, "trades": 642, "taker_buy_base": 414941.7, "taker_buy_quote": 50091.44243 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.1205, "high": 0.121, "low": 0.1204, "close": 0.1206, "volume": 568006.7, "close_time": 1765652399999, "quote_volume": 68573.55817, "trades": 496, "taker_buy_base": 368901.2, "taker_buy_quote": 44538.42828 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.1206, "high": 0.1211, "low": 0.1205, "close": 0.1208, "volume": 1027341.7, "close_time": 1765655999999, "quote_volume": 124081.18752, "trades": 607, "taker_buy_base": 538068.5, "taker_buy_quote": 64997.75866 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1208, "high": 0.121, "low": 0.1206, "close": 0.1206, "volume": 417352.3, "close_time": 1765659599999, "quote_volume": 50415.77632, "trades": 314, "taker_buy_base": 246119.8, "taker_buy_quote": 29739.59987 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.1207, "high": 0.1208, "low": 0.1196, "close": 0.1206, "volume": 1832330.3, "close_time": 1765663199999, "quote_volume": 220196.73338, "trades": 993, "taker_buy_base": 690615.7, "taker_buy_quote": 83074.7509 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1201, "close": 0.1207, "volume": 754609.0, "close_time": 1765666799999, "quote_volume": 90976.42643, "trades": 483, "taker_buy_base": 432900.5, "taker_buy_quote": 52218.66661 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.1207, "high": 0.1212, "low": 0.1205, "close": 0.1211, "volume": 582161.6, "close_time": 1765670399999, "quote_volume": 70310.53133, "trades": 341, "taker_buy_base": 358252.0, "taker_buy_quote": 43275.64252 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.121, "high": 0.1211, "low": 0.1206, "close": 0.1209, "volume": 819863.3, "close_time": 1765673999999, "quote_volume": 99108.42494, "trades": 557, "taker_buy_base": 439418.9, "taker_buy_quote": 53123.45352 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1205, "close": 0.1206, "volume": 976970.5, "close_time": 1765677599999, "quote_volume": 118032.54741, "trades": 499, "taker_buy_base": 407453.5, "taker_buy_quote": 49228.42804 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.1206, "high": 0.1212, "low": 0.1206, "close": 0.1212, "volume": 924370.4, "close_time": 1765681199999, "quote_volume": 111726.48316, "trades": 446, "taker_buy_base": 455766.3, "taker_buy_quote": 55090.98242 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.1211, "high": 0.1211, "low": 0.1203, "close": 0.1203, "volume": 701050.7, "close_time": 1765684799999, "quote_volume": 84620.82439, "trades": 423, "taker_buy_base": 339618.0, "taker_buy_quote": 40979.7865 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1204, "high": 0.1206, "low": 0.1198, "close": 0.12, "volume": 778188.8, "close_time": 1765688399999, "quote_volume": 93541.52547, "trades": 497, "taker_buy_base": 386699.3, "taker_buy_quote": 46491.10669 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.12, "high": 0.12, "low": 0.1194, "close": 0.1198, "volume": 984634.6, "close_time": 1765691999999, "quote_volume": 117848.84842, "trades": 661, "taker_buy_base": 514052.2, "taker_buy_quote": 61525.81576 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.1197, "high": 0.1197, "low": 0.119, "close": 0.1193, "volume": 1059889.7, "close_time": 1765695599999, "quote_volume": 126500.60382, "trades": 713, "taker_buy_base": 409908.9, "taker_buy_quote": 48925.59111 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.1193, "high": 0.1196, "low": 0.1193, "close": 0.1195, "volume": 882952.1, "close_time": 1765699199999, "quote_volume": 105432.59084, "trades": 563, "taker_buy_base": 506574.6, "taker_buy_quote": 60497.14852 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1195, "high": 0.1198, "low": 0.1189, "close": 0.1189, "volume": 1062767.4, "close_time": 1765702799999, "quote_volume": 126938.46739, "trades": 667, "taker_buy_base": 552662.0, "taker_buy_quote": 66059.64243 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.119, "high": 0.1193, "low": 0.1182, "close": 0.1189, "volume": 2630416.0, "close_time": 1765706399999, "quote_volume": 312088.61575, "trades": 1062, "taker_buy_base": 1229435.6, "taker_buy_quote": 145958.6967 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.1189, "high": 0.119, "low": 0.118, "close": 0.1187, "volume": 2337461.6, "close_time": 1765709999999, "quote_volume": 276948.74192, "trades": 1370, "taker_buy_base": 1072421.1, "taker_buy_quote": 127096.34958 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.1187, "high": 0.1187, "low": 0.1171, "close": 0.1183, "volume": 3712729.4, "close_time": 1765713599999, "quote_volume": 438162.02471, "trades": 2406, "taker_buy_base": 1813242.7, "taker_buy_quote": 214113.40305 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1184, "high": 0.1191, "low": 0.1179, "close": 0.1188, "volume": 1565835.3, "close_time": 1765717199999, "quote_volume": 185437.91266, "trades": 1100, "taker_buy_base": 833652.4, "taker_buy_quote": 98766.77707 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.1189, "high": 0.1189, "low": 0.1182, "close": 0.1188, "volume": 1899683.0, "close_time": 1765720799999, "quote_volume": 225302.16356, "trades": 1133, "taker_buy_base": 840570.4, "taker_buy_quote": 99720.89799 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.1189, "high": 0.119, "low": 0.1177, "close": 0.1181, "volume": 1915948.9, "close_time": 1765724399999, "quote_volume": 226730.05118, "trades": 1331, "taker_buy_base": 670206.9, "taker_buy_quote": 79344.78309 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.1181, "high": 0.1181, "low": 0.1174, "close": 0.118, "volume": 1770758.9, "close_time": 1765727999999, "quote_volume": 208595.23712, "trades": 1064, "taker_buy_base": 974943.6, "taker_buy_quote": 114887.098 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1179, "high": 0.1186, "low": 0.1176, "close": 0.118, "volume": 1459320.3, "close_time": 1765731599999, "quote_volume": 172214.40766, "trades": 1108, "taker_buy_base": 620444.7, "taker_buy_quote": 73259.20749 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.118, "high": 0.1182, "low": 0.1167, "close": 0.1171, "volume": 3082376.7, "close_time": 1765735199999, "quote_volume": 361397.44322, "trades": 1994, "taker_buy_base": 1261004.3, "taker_buy_quote": 147955.1621 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.117, "high": 0.1178, "low": 0.1169, "close": 0.1178, "volume": 1152077.8, "close_time": 1765738799999, "quote_volume": 135240.82515, "trades": 961, "taker_buy_base": 582254.2, "taker_buy_quote": 68377.47558 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.1177, "high": 0.1178, "low": 0.1168, "close": 0.1171, "volume": 1125610.7, "close_time": 1765742399999, "quote_volume": 131863.44967, "trades": 753, "taker_buy_base": 432490.6, "taker_buy_quote": 50658.5075 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1171, "high": 0.1179, "low": 0.1166, "close": 0.1171, "volume": 2168848.0, "close_time": 1765745999999, "quote_volume": 254249.29293, "trades": 1143, "taker_buy_base": 1069897.1, "taker_buy_quote": 125420.32974 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.1171, "high": 0.1174, "low": 0.1166, "close": 0.1168, "volume": 1447795.0, "close_time": 1765749599999, "quote_volume": 169232.41919, "trades": 991, "taker_buy_base": 764265.7, "taker_buy_quote": 89370.78962 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.1168, "high": 0.1173, "low": 0.1163, "close": 0.1172, "volume": 1432574.6, "close_time": 1765753199999, "quote_volume": 167400.49695, "trades": 1116, "taker_buy_base": 781324.9, "taker_buy_quote": 91331.98981 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.1172, "high": 0.1177, "low": 0.1157, "close": 0.1171, "volume": 3630407.0, "close_time": 1765756799999, "quote_volume": 423753.80693, "trades": 2468, "taker_buy_base": 1844884.4, "taker_buy_quote": 215509.72691 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1171, "high": 0.1179, "low": 0.1167, "close": 0.1179, "volume": 1979079.4, "close_time": 1765760399999, "quote_volume": 232272.46395, "trades": 1528, "taker_buy_base": 1038386.8, "taker_buy_quote": 121906.42234 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.1179, "high": 0.1196, "low": 0.1179, "close": 0.1193, "volume": 2409005.9, "close_time": 1765763999999, "quote_volume": 286043.66233, "trades": 2198, "taker_buy_base": 1306247.5, "taker_buy_quote": 155201.8547 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.1194, "high": 0.121, "low": 0.1194, "close": 0.1197, "volume": 2789441.8, "close_time": 1765767599999, "quote_volume": 334970.49736, "trades": 1996, "taker_buy_base": 1614148.7, "taker_buy_quote": 193803.78875 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.1198, "high": 0.1204, "low": 0.1195, "close": 0.1202, "volume": 3639859.5, "close_time": 1765771199999, "quote_volume": 437039.21787, "trades": 1801, "taker_buy_base": 1787964.9, "taker_buy_quote": 214669.91459 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1202, "high": 0.1209, "low": 0.12, "close": 0.1206, "volume": 3141586.6, "close_time": 1765774799999, "quote_volume": 378443.10407, "trades": 1436, "taker_buy_base": 1954882.5, "taker_buy_quote": 235474.29491 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.1206, "high": 0.1213, "low": 0.1204, "close": 0.1212, "volume": 1768916.8, "close_time": 1765778399999, "quote_volume": 213978.68168, "trades": 1097, "taker_buy_base": 908205.8, "taker_buy_quote": 109906.78097 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.1211, "high": 0.1216, "low": 0.1206, "close": 0.1211, "volume": 2826259.5, "close_time": 1765781999999, "quote_volume": 342064.67568, "trades": 1498, "taker_buy_base": 1429100.4, "taker_buy_quote": 172965.22944 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.121, "high": 0.1212, "low": 0.1196, "close": 0.1204, "volume": 2364941.9, "close_time": 1765785599999, "quote_volume": 284083.70127, "trades": 1222, "taker_buy_base": 1045743.2, "taker_buy_quote": 125558.19788 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1204, "high": 0.1207, "low": 0.12, "close": 0.1201, "volume": 2287269.0, "close_time": 1765789199999, "quote_volume": 275190.98802, "trades": 1364, "taker_buy_base": 1104691.2, "taker_buy_quote": 132938.68987 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.1201, "high": 0.1206, "low": 0.1199, "close": 0.1204, "volume": 2213767.9, "close_time": 1765792799999, "quote_volume": 266151.85919, "trades": 1096, "taker_buy_base": 1183954.0, "taker_buy_quote": 142366.94 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.1205, "high": 0.1207, "low": 0.1199, "close": 0.1201, "volume": 3095884.7, "close_time": 1765796399999, "quote_volume": 372202.56666, "trades": 1445, "taker_buy_base": 1454391.5, "taker_buy_quote": 174878.88991 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.1202, "high": 0.1204, "low": 0.1197, "close": 0.1198, "volume": 1873346.0, "close_time": 1765799999999, "quote_volume": 224914.68317, "trades": 958, "taker_buy_base": 945339.7, "taker_buy_quote": 113530.66841 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1194, "close": 0.1201, "volume": 1222736.3, "close_time": 1765803599999, "quote_volume": 146584.381, "trades": 759, "taker_buy_base": 589885.6, "taker_buy_quote": 70718.14194 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.12, "high": 0.1202, "low": 0.1189, "close": 0.1191, "volume": 2117758.5, "close_time": 1765807199999, "quote_volume": 252822.46684, "trades": 1276, "taker_buy_base": 954949.6, "taker_buy_quote": 113974.85953 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.1192, "high": 0.1201, "low": 0.1164, "close": 0.1174, "volume": 6931301.7, "close_time": 1765810799999, "quote_volume": 819626.69434, "trades": 4876, "taker_buy_base": 3151689.0, "taker_buy_quote": 373035.56436 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.1173, "high": 0.1173, "low": 0.1132, "close": 0.114, "volume": 17446285.8, "close_time": 1765814399999, "quote_volume": 2006486.72004, "trades": 14129, "taker_buy_base": 7549602.1, "taker_buy_quote": 868722.01294 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.114, "high": 0.1141, "low": 0.1124, "close": 0.1127, "volume": 8670723.0, "close_time": 1765817999999, "quote_volume": 982536.05034, "trades": 8606, "taker_buy_base": 4553256.4, "taker_buy_quote": 516012.44009 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.1127, "high": 0.1129, "low": 0.1109, "close": 0.111, "volume": 6358087.1, "close_time": 1765821599999, "quote_volume": 711885.94129, "trades": 6184, "taker_buy_base": 3045304.3, "taker_buy_quote": 341154.59521 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.1111, "high": 0.1117, "low": 0.1099, "close": 0.1116, "volume": 4573215.6, "close_time": 1765825199999, "quote_volume": 506852.36709, "trades": 3866, "taker_buy_base": 1991453.4, "taker_buy_quote": 220903.0876 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1116, "high": 0.1127, "low": 0.111, "close": 0.1114, "volume": 3630217.2, "close_time": 1765828799999, "quote_volume": 406038.44719, "trades": 2649, "taker_buy_base": 2028954.1, "taker_buy_quote": 227026.21956 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1113, "high": 0.1113, "low": 0.1101, "close": 0.1106, "volume": 3697389.3, "close_time": 1765832399999, "quote_volume": 409006.34608, "trades": 2979, "taker_buy_base": 1765553.3, "taker_buy_quote": 195360.76863 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.1106, "high": 0.1119, "low": 0.1105, "close": 0.1117, "volume": 2615028.4, "close_time": 1765835999999, "quote_volume": 290804.49465, "trades": 1925, "taker_buy_base": 1409612.4, "taker_buy_quote": 156840.0942 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1116, "high": 0.1122, "low": 0.1115, "close": 0.1122, "volume": 1456091.7, "close_time": 1765839599999, "quote_volume": 162696.83109, "trades": 1186, "taker_buy_base": 664986.9, "taker_buy_quote": 74321.72371 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1121, "high": 0.1129, "low": 0.1121, "close": 0.1129, "volume": 2016828.9, "close_time": 1765843199999, "quote_volume": 227164.24181, "trades": 1163, "taker_buy_base": 954104.5, "taker_buy_quote": 107469.78741 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1128, "high": 0.1133, "low": 0.1117, "close": 0.1118, "volume": 3392344.6, "close_time": 1765846799999, "quote_volume": 381774.41618, "trades": 1998, "taker_buy_base": 1413135.6, "taker_buy_quote": 158933.90509 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1117, "high": 0.1125, "low": 0.1114, "close": 0.1118, "volume": 3379514.0, "close_time": 1765850399999, "quote_volume": 378196.85744, "trades": 2447, "taker_buy_base": 1888707.5, "taker_buy_quote": 211414.81824 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1118, "high": 0.1125, "low": 0.1112, "close": 0.1119, "volume": 2744157.0, "close_time": 1765853999999, "quote_volume": 306767.44211, "trades": 1859, "taker_buy_base": 1413373.8, "taker_buy_quote": 158037.50413 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1119, "high": 0.1123, "low": 0.1111, "close": 0.1119, "volume": 2473894.8, "close_time": 1765857599999, "quote_volume": 276363.53991, "trades": 1340, "taker_buy_base": 1257731.4, "taker_buy_quote": 140506.76395 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1119, "high": 0.1119, "low": 0.1096, "close": 0.111, "volume": 4038491.5, "close_time": 1765861199999, "quote_volume": 447290.42434, "trades": 2072, "taker_buy_base": 1816245.6, "taker_buy_quote": 201193.35287 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1109, "high": 0.1114, "low": 0.1108, "close": 0.1111, "volume": 2091110.5, "close_time": 1765864799999, "quote_volume": 232249.93256, "trades": 1018, "taker_buy_base": 1078998.2, "taker_buy_quote": 119857.32953 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1111, "high": 0.1119, "low": 0.111, "close": 0.1118, "volume": 1956536.0, "close_time": 1765868399999, "quote_volume": 218314.44248, "trades": 992, "taker_buy_base": 964267.6, "taker_buy_quote": 107588.78208 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1117, "high": 0.1119, "low": 0.1101, "close": 0.1105, "volume": 2282760.4, "close_time": 1765871999999, "quote_volume": 253271.44182, "trades": 1270, "taker_buy_base": 858972.5, "taker_buy_quote": 95329.28402 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1104, "high": 0.1115, "low": 0.1104, "close": 0.111, "volume": 2654677.9, "close_time": 1765875599999, "quote_volume": 294732.7537, "trades": 1618, "taker_buy_base": 1266446.8, "taker_buy_quote": 140645.11687 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.1111, "high": 0.1115, "low": 0.111, "close": 0.1112, "volume": 1046485.7, "close_time": 1765879199999, "quote_volume": 116427.10371, "trades": 1026, "taker_buy_base": 520716.6, "taker_buy_quote": 57946.6111 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.1113, "high": 0.1135, "low": 0.1111, "close": 0.1127, "volume": 3033047.2, "close_time": 1765882799999, "quote_volume": 340697.73375, "trades": 2080, "taker_buy_base": 1743852.2, "taker_buy_quote": 195906.91731 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.1126, "high": 0.1138, "low": 0.1124, "close": 0.1136, "volume": 1939100.5, "close_time": 1765886399999, "quote_volume": 219238.28712, "trades": 1453, "taker_buy_base": 1020213.7, "taker_buy_quote": 115341.27524 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1136, "high": 0.114, "low": 0.1131, "close": 0.1133, "volume": 1639260.6, "close_time": 1765889999999, "quote_volume": 186218.33003, "trades": 1356, "taker_buy_base": 677312.9, "taker_buy_quote": 76986.01443 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.1133, "high": 0.1147, "low": 0.1116, "close": 0.1116, "volume": 5466769.4, "close_time": 1765893599999, "quote_volume": 618359.49591, "trades": 4334, "taker_buy_base": 2409819.3, "taker_buy_quote": 272908.69355 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.1117, "high": 0.1131, "low": 0.1109, "close": 0.1125, "volume": 9070732.3, "close_time": 1765897199999, "quote_volume": 1017148.28839, "trades": 6725, "taker_buy_base": 4466284.4, "taker_buy_quote": 500952.20495 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1125, "high": 0.1138, "low": 0.1115, "close": 0.1134, "volume": 5258460.2, "close_time": 1765900799999, "quote_volume": 591242.91573, "trades": 4046, "taker_buy_base": 2530350.3, "taker_buy_quote": 284732.82559 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1134, "high": 0.1137, "low": 0.1123, "close": 0.1127, "volume": 3089704.0, "close_time": 1765904399999, "quote_volume": 348597.49023, "trades": 2303, "taker_buy_base": 1536582.7, "taker_buy_quote": 173423.11875 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.1127, "high": 0.1133, "low": 0.1123, "close": 0.1125, "volume": 2578507.4, "close_time": 1765907999999, "quote_volume": 290899.24267, "trades": 1819, "taker_buy_base": 1196494.8, "taker_buy_quote": 135019.33429 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.1125, "high": 0.1141, "low": 0.1122, "close": 0.1135, "volume": 2008534.3, "close_time": 1765911599999, "quote_volume": 226988.62818, "trades": 1760, "taker_buy_base": 1078415.6, "taker_buy_quote": 121902.20178 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.1135, "high": 0.1139, "low": 0.1124, "close": 0.1135, "volume": 1644193.3, "close_time": 1765915199999, "quote_volume": 185832.8446, "trades": 1298, "taker_buy_base": 704968.2, "taker_buy_quote": 79701.56572 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1134, "high": 0.1141, "low": 0.1132, "close": 0.1137, "volume": 1458162.1, "close_time": 1765918799999, "quote_volume": 165703.41263, "trades": 1216, "taker_buy_base": 596906.6, "taker_buy_quote": 67838.63283 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.1137, "high": 0.1142, "low": 0.1135, "close": 0.114, "volume": 2233056.6, "close_time": 1765922399999, "quote_volume": 254237.35629, "trades": 1800, "taker_buy_base": 864783.0, "taker_buy_quote": 98456.76361 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.1141, "high": 0.1145, "low": 0.114, "close": 0.114, "volume": 1266494.4, "close_time": 1765925999999, "quote_volume": 144718.14749, "trades": 1064, "taker_buy_base": 590014.2, "taker_buy_quote": 67443.55675 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.114, "high": 0.1142, "low": 0.1135, "close": 0.114, "volume": 1107601.1, "close_time": 1765929599999, "quote_volume": 126087.62899, "trades": 890, "taker_buy_base": 543715.0, "taker_buy_quote": 61903.01708 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.114, "high": 0.1141, "low": 0.1134, "close": 0.1136, "volume": 1184752.2, "close_time": 1765933199999, "quote_volume": 134711.2728, "trades": 952, "taker_buy_base": 424723.3, "taker_buy_quote": 48309.22872 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.1137, "high": 0.1145, "low": 0.1135, "close": 0.1138, "volume": 1854032.5, "close_time": 1765936799999, "quote_volume": 211425.69771, "trades": 1530, "taker_buy_base": 935118.1, "taker_buy_quote": 106615.27463 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1138, "high": 0.1139, "low": 0.113, "close": 0.1137, "volume": 1739247.1, "close_time": 1765940399999, "quote_volume": 197374.49558, "trades": 1749, "taker_buy_base": 784708.2, "taker_buy_quote": 89042.98568 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1137, "high": 0.1141, "low": 0.1128, "close": 0.1129, "volume": 1464367.6, "close_time": 1765943999999, "quote_volume": 166086.73715, "trades": 1182, "taker_buy_base": 651678.5, "taker_buy_quote": 73927.20801 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.113, "high": 0.1131, "low": 0.1119, "close": 0.1121, "volume": 2166271.4, "close_time": 1765947599999, "quote_volume": 243342.89513, "trades": 1395, "taker_buy_base": 898050.6, "taker_buy_quote": 100853.04419 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.112, "high": 0.1125, "low": 0.1114, "close": 0.112, "volume": 2217209.6, "close_time": 1765951199999, "quote_volume": 248287.47286, "trades": 1422, "taker_buy_base": 1237062.1, "taker_buy_quote": 138556.18005 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.112, "high": 0.1126, "low": 0.1118, "close": 0.112, "volume": 1590271.4, "close_time": 1765954799999, "quote_volume": 178453.19541, "trades": 1089, "taker_buy_base": 749279.8, "taker_buy_quote": 84075.19119 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1119, "high": 0.1124, "low": 0.1116, "close": 0.1119, "volume": 1693562.2, "close_time": 1765958399999, "quote_volume": 189665.83443, "trades": 1314, "taker_buy_base": 1049101.4, "taker_buy_quote": 117512.74389 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1119, "high": 0.1119, "low": 0.1108, "close": 0.111, "volume": 1648692.2, "close_time": 1765961999999, "quote_volume": 183549.31068, "trades": 1011, "taker_buy_base": 831929.0, "taker_buy_quote": 92646.60766 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.111, "high": 0.1111, "low": 0.1103, "close": 0.1105, "volume": 1358299.3, "close_time": 1765965599999, "quote_volume": 150396.82785, "trades": 1028, "taker_buy_base": 755300.9, "taker_buy_quote": 83635.69809 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1105, "high": 0.1108, "low": 0.1101, "close": 0.1104, "volume": 1358634.0, "close_time": 1765969199999, "quote_volume": 150187.54144, "trades": 1067, "taker_buy_base": 656622.0, "taker_buy_quote": 72616.8338 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.1104, "high": 0.1113, "low": 0.1102, "close": 0.111, "volume": 1746904.1, "close_time": 1765972799999, "quote_volume": 193517.62377, "trades": 1138, "taker_buy_base": 790894.4, "taker_buy_quote": 87643.65808 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1111, "high": 0.1112, "low": 0.1101, "close": 0.1108, "volume": 2084404.7, "close_time": 1765976399999, "quote_volume": 230727.90159, "trades": 1465, "taker_buy_base": 1269334.5, "taker_buy_quote": 140508.29387 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.1108, "high": 0.1122, "low": 0.1104, "close": 0.1118, "volume": 2757478.7, "close_time": 1765979999999, "quote_volume": 306474.26367, "trades": 2665, "taker_buy_base": 1662087.4, "taker_buy_quote": 184765.65149 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1119, "high": 0.1142, "low": 0.1099, "close": 0.1142, "volume": 6914513.4, "close_time": 1765983599999, "quote_volume": 772325.57867, "trades": 5852, "taker_buy_base": 3630543.1, "taker_buy_quote": 405838.08819 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.1142, "high": 0.1158, "low": 0.1102, "close": 0.1105, "volume": 13194235.6, "close_time": 1765987199999, "quote_volume": 1486806.1682, "trades": 10692, "taker_buy_base": 6188638.6, "taker_buy_quote": 697765.80443 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1105, "high": 0.1114, "low": 0.1077, "close": 0.1092, "volume": 10673449.3, "close_time": 1765990799999, "quote_volume": 1163058.43576, "trades": 7986, "taker_buy_base": 4843370.1, "taker_buy_quote": 527662.44899 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.1091, "high": 0.1095, "low": 0.1074, "close": 0.1077, "volume": 5059749.7, "close_time": 1765994399999, "quote_volume": 548470.51434, "trades": 4036, "taker_buy_base": 2431810.1, "taker_buy_quote": 263665.86307 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.1078, "high": 0.1082, "low": 0.1065, "close": 0.1069, "volume": 3637527.8, "close_time": 1765997999999, "quote_volume": 390463.01577, "trades": 3202, "taker_buy_base": 1595258.8, "taker_buy_quote": 171292.39012 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1068, "high": 0.1079, "low": 0.1063, "close": 0.1078, "volume": 3056121.0, "close_time": 1766001599999, "quote_volume": 326883.82403, "trades": 3517, "taker_buy_base": 1586242.3, "taker_buy_quote": 169710.76701 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1079, "high": 0.1086, "low": 0.1072, "close": 0.1074, "volume": 1683305.7, "close_time": 1766005199999, "quote_volume": 181459.51253, "trades": 1624, "taker_buy_base": 752806.2, "taker_buy_quote": 81153.28494 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1065, "close": 0.1066, "volume": 1702312.3, "close_time": 1766008799999, "quote_volume": 181998.32243, "trades": 1399, "taker_buy_base": 951980.4, "taker_buy_quote": 101757.96431 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.1066, "high": 0.1073, "low": 0.1061, "close": 0.1069, "volume": 3209577.8, "close_time": 1766012399999, "quote_volume": 342554.16821, "trades": 2228, "taker_buy_base": 1849982.1, "taker_buy_quote": 197479.70027 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1064, "close": 0.1072, "volume": 1840186.6, "close_time": 1766015999999, "quote_volume": 196444.63837, "trades": 1622, "taker_buy_base": 1166949.1, "taker_buy_quote": 124601.45846 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1072, "high": 0.1073, "low": 0.1065, "close": 0.1072, "volume": 1416475.6, "close_time": 1766019599999, "quote_volume": 151528.26708, "trades": 873, "taker_buy_base": 735816.5, "taker_buy_quote": 78712.66913 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.1072, "high": 0.1072, "low": 0.1059, "close": 0.1062, "volume": 1932459.6, "close_time": 1766023199999, "quote_volume": 205626.95624, "trades": 1276, "taker_buy_base": 842881.3, "taker_buy_quote": 89724.42593 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.1062, "high": 0.1076, "low": 0.106, "close": 0.1072, "volume": 1859201.3, "close_time": 1766026799999, "quote_volume": 199171.31057, "trades": 1119, "taker_buy_base": 1097631.4, "taker_buy_quote": 117599.54494 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.1073, "high": 0.1074, "low": 0.1057, "close": 0.1061, "volume": 5005909.4, "close_time": 1766030399999, "quote_volume": 532219.43834, "trades": 1701, "taker_buy_base": 1621064.8, "taker_buy_quote": 172595.85573 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1062, "high": 0.1068, "low": 0.1059, "close": 0.1066, "volume": 3596727.1, "close_time": 1766033999999, "quote_volume": 382618.21965, "trades": 1582, "taker_buy_base": 2080322.9, "taker_buy_quote": 221364.1243 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1053, "close": 0.1055, "volume": 2845759.7, "close_time": 1766037599999, "quote_volume": 301103.10992, "trades": 1688, "taker_buy_base": 1356632.5, "taker_buy_quote": 143503.77617 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.1054, "high": 0.1063, "low": 0.1053, "close": 0.1063, "volume": 2302824.7, "close_time": 1766041199999, "quote_volume": 243735.52696, "trades": 1454, "taker_buy_base": 1306843.1, "taker_buy_quote": 138354.69258 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.1063, "high": 0.1069, "low": 0.1061, "close": 0.1067, "volume": 2830318.9, "close_time": 1766044799999, "quote_volume": 301555.54331, "trades": 2101, "taker_buy_base": 1663858.6, "taker_buy_quote": 177311.62601 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1068, "high": 0.1077, "low": 0.1066, "close": 0.1073, "volume": 3320063.4, "close_time": 1766048399999, "quote_volume": 355897.53966, "trades": 2788, "taker_buy_base": 1923134.7, "taker_buy_quote": 206163.5021 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1073, "high": 0.1076, "low": 0.1067, "close": 0.1072, "volume": 5750900.4, "close_time": 1766051999999, "quote_volume": 616696.91626, "trades": 2376, "taker_buy_base": 2519775.2, "taker_buy_quote": 270368.84747 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1072, "high": 0.1078, "low": 0.1071, "close": 0.1077, "volume": 4660809.7, "close_time": 1766055599999, "quote_volume": 501192.56147, "trades": 1831, "taker_buy_base": 2461120.9, "taker_buy_quote": 264799.02166 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1077, "high": 0.1078, "low": 0.1071, "close": 0.1077, "volume": 3141001.7, "close_time": 1766059199999, "quote_volume": 337716.0083, "trades": 1521, "taker_buy_base": 1875157.7, "taker_buy_quote": 201633.07011 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1078, "high": 0.1083, "low": 0.1073, "close": 0.1081, "volume": 3067724.5, "close_time": 1766062799999, "quote_volume": 330971.81047, "trades": 1806, "taker_buy_base": 1698423.3, "taker_buy_quote": 183277.74412 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.1082, "high": 0.1112, "low": 0.1082, "close": 0.1111, "volume": 9118942.5, "close_time": 1766066399999, "quote_volume": 1001138.27343, "trades": 5815, "taker_buy_base": 5022873.3, "taker_buy_quote": 551416.34605 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.1111, "high": 0.1123, "low": 0.1091, "close": 0.1099, "volume": 7254177.7, "close_time": 1766069999999, "quote_volume": 802119.55284, "trades": 4862, "taker_buy_base": 3188669.6, "taker_buy_quote": 352670.15205 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1099, "high": 0.1115, "low": 0.1089, "close": 0.1103, "volume": 4831008.6, "close_time": 1766073599999, "quote_volume": 532782.27051, "trades": 3535, "taker_buy_base": 2500972.6, "taker_buy_quote": 275955.54851 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1103, "high": 0.1105, "low": 0.1092, "close": 0.1104, "volume": 5191828.8, "close_time": 1766077199999, "quote_volume": 570473.45856, "trades": 3142, "taker_buy_base": 2810364.9, "taker_buy_quote": 308709.66757 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1104, "high": 0.1104, "low": 0.1041, "close": 0.1064, "volume": 21866857.1, "close_time": 1766080799999, "quote_volume": 2323431.84321, "trades": 13146, "taker_buy_base": 9864970.8, "taker_buy_quote": 1048390.06222 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.1064, "high": 0.1073, "low": 0.1042, "close": 0.1047, "volume": 6766997.3, "close_time": 1766084399999, "quote_volume": 715241.3634, "trades": 3707, "taker_buy_base": 3216490.5, "taker_buy_quote": 340035.06461 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.1047, "high": 0.1051, "low": 0.1019, "close": 0.1023, "volume": 13521258.8, "close_time": 1766087999999, "quote_volume": 1400773.86497, "trades": 7563, "taker_buy_base": 6446522.5, "taker_buy_quote": 668305.68417 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1023, "high": 0.1037, "low": 0.1022, "close": 0.1027, "volume": 6846617.7, "close_time": 1766091599999, "quote_volume": 706287.95981, "trades": 4013, "taker_buy_base": 3370724.9, "taker_buy_quote": 347736.6469 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1027, "high": 0.1044, "low": 0.1027, "close": 0.1043, "volume": 6021821.1, "close_time": 1766095199999, "quote_volume": 624987.14482, "trades": 3046, "taker_buy_base": 3445074.0, "taker_buy_quote": 357540.92544 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1044, "high": 0.1049, "low": 0.104, "close": 0.1042, "volume": 2652686.8, "close_time": 1766098799999, "quote_volume": 277075.31418, "trades": 1518, "taker_buy_base": 1381854.6, "taker_buy_quote": 144349.58687 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1034, "close": 0.1035, "volume": 2007403.8, "close_time": 1766102399999, "quote_volume": 208456.1367, "trades": 1061, "taker_buy_base": 890628.0, "taker_buy_quote": 92498.84817 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1036, "high": 0.1038, "low": 0.1024, "close": 0.103, "volume": 3744841.3, "close_time": 1766105999999, "quote_volume": 386023.62248, "trades": 1810, "taker_buy_base": 1727341.0, "taker_buy_quote": 178029.23708 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1029, "high": 0.103, "low": 0.1018, "close": 0.1022, "volume": 4437223.9, "close_time": 1766109599999, "quote_volume": 454047.49085, "trades": 2089, "taker_buy_base": 2085370.9, "taker_buy_quote": 213408.66137 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1023, "high": 0.1031, "low": 0.1017, "close": 0.1027, "volume": 5841223.2, "close_time": 1766113199999, "quote_volume": 597561.53426, "trades": 2439, "taker_buy_base": 3003179.9, "taker_buy_quote": 307287.11685 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1026, "high": 0.1066, "low": 0.1026, "close": 0.1054, "volume": 9778376.2, "close_time": 1766116799999, "quote_volume": 1028245.42034, "trades": 5625, "taker_buy_base": 5149836.1, "taker_buy_quote": 541362.35464 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1055, "high": 0.1062, "low": 0.1054, "close": 0.1057, "volume": 4043876.4, "close_time": 1766120399999, "quote_volume": 427884.02652, "trades": 1942, "taker_buy_base": 2026849.6, "taker_buy_quote": 214503.96874 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.1057, "high": 0.1057, "low": 0.1046, "close": 0.1048, "volume": 2811998.8, "close_time": 1766123999999, "quote_volume": 295469.90478, "trades": 1464, "taker_buy_base": 1356823.3, "taker_buy_quote": 142617.09202 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.1048, "high": 0.1057, "low": 0.1046, "close": 0.1057, "volume": 1447175.6, "close_time": 1766127599999, "quote_volume": 152069.69006, "trades": 1025, "taker_buy_base": 805259.0, "taker_buy_quote": 84676.36735 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.1057, "high": 0.1074, "low": 0.1057, "close": 0.1062, "volume": 3320320.7, "close_time": 1766131199999, "quote_volume": 352985.83514, "trades": 2268, "taker_buy_base": 1588640.2, "taker_buy_quote": 168927.23106 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1062, "high": 0.1065, "low": 0.1058, "close": 0.1061, "volume": 2257635.9, "close_time": 1766134799999, "quote_volume": 239731.8906, "trades": 1496, "taker_buy_base": 1047554.3, "taker_buy_quote": 111265.86236 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.106, "high": 0.1061, "low": 0.1055, "close": 0.1058, "volume": 1580617.3, "close_time": 1766138399999, "quote_volume": 167107.80849, "trades": 941, "taker_buy_base": 715807.1, "taker_buy_quote": 75691.05132 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.1057, "high": 0.106, "low": 0.1053, "close": 0.1055, "volume": 1052340.9, "close_time": 1766141999999, "quote_volume": 111152.08201, "trades": 789, "taker_buy_base": 455455.7, "taker_buy_quote": 48094.21812 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.1054, "high": 0.1063, "low": 0.1053, "close": 0.1061, "volume": 1301898.1, "close_time": 1766145599999, "quote_volume": 137849.65559, "trades": 931, "taker_buy_base": 615670.7, "taker_buy_quote": 65203.09747 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1062, "high": 0.1065, "low": 0.1057, "close": 0.1061, "volume": 1698239.2, "close_time": 1766149199999, "quote_volume": 180236.86593, "trades": 1262, "taker_buy_base": 729004.0, "taker_buy_quote": 77389.95251 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.1062, "high": 0.1066, "low": 0.106, "close": 0.1061, "volume": 1466575.9, "close_time": 1766152799999, "quote_volume": 155943.0273, "trades": 1059, "taker_buy_base": 588793.7, "taker_buy_quote": 62622.07074 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.1061, "high": 0.1079, "low": 0.1057, "close": 0.1073, "volume": 4559038.7, "close_time": 1766156399999, "quote_volume": 485950.58711, "trades": 3192, "taker_buy_base": 2483338.5, "taker_buy_quote": 264726.94372 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.1074, "high": 0.1099, "low": 0.107, "close": 0.1086, "volume": 11167277.9, "close_time": 1766159999999, "quote_volume": 1212421.11872, "trades": 6368, "taker_buy_base": 6213760.7, "taker_buy_quote": 674696.69713 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1086, "high": 0.1104, "low": 0.1085, "close": 0.1088, "volume": 7117102.2, "close_time": 1766163599999, "quote_volume": 779572.11388, "trades": 3116, "taker_buy_base": 3198226.0, "taker_buy_quote": 350291.54325 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.1089, "high": 0.1101, "low": 0.1073, "close": 0.1073, "volume": 5421719.2, "close_time": 1766167199999, "quote_volume": 589232.04871, "trades": 3049, "taker_buy_base": 2232138.7, "taker_buy_quote": 242714.05189 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.1074, "high": 0.1085, "low": 0.1073, "close": 0.108, "volume": 3492376.7, "close_time": 1766170799999, "quote_volume": 376439.40336, "trades": 2501, "taker_buy_base": 1898637.7, "taker_buy_quote": 204762.75774 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1081, "high": 0.11, "low": 0.108, "close": 0.1095, "volume": 4038216.0, "close_time": 1766174399999, "quote_volume": 440890.10197, "trades": 2870, "taker_buy_base": 2357636.1, "taker_buy_quote": 257356.54511 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1095, "high": 0.11, "low": 0.1092, "close": 0.1096, "volume": 4684475.2, "close_time": 1766177999999, "quote_volume": 513378.21268, "trades": 2655, "taker_buy_base": 2567572.7, "taker_buy_quote": 281383.28007 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1096, "high": 0.1096, "low": 0.1086, "close": 0.1087, "volume": 1411474.1, "close_time": 1766181599999, "quote_volume": 154027.9445, "trades": 867, "taker_buy_base": 666689.5, "taker_buy_quote": 72701.48364 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1088, "high": 0.1095, "low": 0.1088, "close": 0.1093, "volume": 1692392.9, "close_time": 1766185199999, "quote_volume": 184603.07568, "trades": 1196, "taker_buy_base": 865703.4, "taker_buy_quote": 94428.87154 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1088, "close": 0.109, "volume": 2092514.8, "close_time": 1766188799999, "quote_volume": 228075.383, "trades": 1163, "taker_buy_base": 974474.2, "taker_buy_quote": 106200.82097 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1091, "high": 0.1091, "low": 0.1085, "close": 0.1087, "volume": 1234412.1, "close_time": 1766192399999, "quote_volume": 134205.7962, "trades": 1081, "taker_buy_base": 551498.9, "taker_buy_quote": 59972.74528 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.1086, "high": 0.1092, "low": 0.1086, "close": 0.1087, "volume": 1356796.9, "close_time": 1766195999999, "quote_volume": 147603.66257, "trades": 814, "taker_buy_base": 527214.8, "taker_buy_quote": 57365.91513 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.1087, "high": 0.1091, "low": 0.1085, "close": 0.1087, "volume": 1893117.5, "close_time": 1766199599999, "quote_volume": 205982.83566, "trades": 1362, "taker_buy_base": 1035507.7, "taker_buy_quote": 112715.77868 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1088, "high": 0.1098, "low": 0.1087, "close": 0.1095, "volume": 3061730.9, "close_time": 1766203199999, "quote_volume": 334539.29553, "trades": 1920, "taker_buy_base": 1957497.7, "taker_buy_quote": 213860.49358 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1095, "high": 0.1097, "low": 0.109, "close": 0.1091, "volume": 3383711.7, "close_time": 1766206799999, "quote_volume": 369958.30424, "trades": 1868, "taker_buy_base": 1857640.1, "taker_buy_quote": 203165.20095 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1091, "high": 0.1099, "low": 0.1091, "close": 0.1096, "volume": 1944286.8, "close_time": 1766210399999, "quote_volume": 213069.23496, "trades": 1182, "taker_buy_base": 982030.1, "taker_buy_quote": 107623.27796 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.1096, "high": 0.11, "low": 0.1095, "close": 0.1099, "volume": 655212.1, "close_time": 1766213999999, "quote_volume": 71910.00501, "trades": 441, "taker_buy_base": 359145.9, "taker_buy_quote": 39422.93663 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.11, "high": 0.1111, "low": 0.1096, "close": 0.111, "volume": 4180429.4, "close_time": 1766217599999, "quote_volume": 461564.7319, "trades": 2405, "taker_buy_base": 2531951.4, "taker_buy_quote": 279591.18772 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1111, "high": 0.1122, "low": 0.111, "close": 0.1113, "volume": 3568629.7, "close_time": 1766221199999, "quote_volume": 398807.87507, "trades": 2256, "taker_buy_base": 1959334.7, "taker_buy_quote": 218935.14806 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.1113, "high": 0.1118, "low": 0.1113, "close": 0.1115, "volume": 1264945.5, "close_time": 1766224799999, "quote_volume": 141193.07017, "trades": 931, "taker_buy_base": 724951.4, "taker_buy_quote": 80920.83975 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.1115, "high": 0.1116, "low": 0.1103, "close": 0.1105, "volume": 1090248.2, "close_time": 1766228399999, "quote_volume": 120863.46956, "trades": 838, "taker_buy_base": 593787.2, "taker_buy_quote": 65819.472 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1102, "close": 0.1108, "volume": 1113780.9, "close_time": 1766231999999, "quote_volume": 123197.73899, "trades": 779, "taker_buy_base": 639584.8, "taker_buy_quote": 70765.33267 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1109, "high": 0.111, "low": 0.1104, "close": 0.1106, "volume": 1055529.1, "close_time": 1766235599999, "quote_volume": 116884.12429, "trades": 601, "taker_buy_base": 358579.9, "taker_buy_quote": 39717.77235 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.1107, "high": 0.1108, "low": 0.1097, "close": 0.1104, "volume": 2083763.3, "close_time": 1766239199999, "quote_volume": 229689.7783, "trades": 1267, "taker_buy_base": 959594.7, "taker_buy_quote": 105773.64561 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.1104, "high": 0.1108, "low": 0.1096, "close": 0.1106, "volume": 1608216.7, "close_time": 1766242799999, "quote_volume": 177273.89729, "trades": 926, "taker_buy_base": 753375.9, "taker_buy_quote": 83077.76317 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1107, "high": 0.1107, "low": 0.1098, "close": 0.1104, "volume": 1027212.5, "close_time": 1766246399999, "quote_volume": 113279.76978, "trades": 733, "taker_buy_base": 463099.0, "taker_buy_quote": 51064.11765 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1103, "high": 0.1106, "low": 0.1101, "close": 0.1104, "volume": 1344099.5, "close_time": 1766249999999, "quote_volume": 148419.72845, "trades": 1296, "taker_buy_base": 656777.7, "taker_buy_quote": 72545.80303 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1105, "high": 0.1108, "low": 0.1103, "close": 0.1104, "volume": 937780.1, "close_time": 1766253599999, "quote_volume": 103656.0057, "trades": 756, "taker_buy_base": 461919.9, "taker_buy_quote": 51064.78176 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1105, "high": 0.1107, "low": 0.1102, "close": 0.1105, "volume": 788604.3, "close_time": 1766257199999, "quote_volume": 87111.6851, "trades": 630, "taker_buy_base": 474197.1, "taker_buy_quote": 52390.16998 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1102, "close": 0.1102, "volume": 586628.9, "close_time": 1766260799999, "quote_volume": 64762.33427, "trades": 610, "taker_buy_base": 250850.5, "taker_buy_quote": 27696.02714 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1102, "high": 0.1106, "low": 0.1101, "close": 0.1106, "volume": 1057588.7, "close_time": 1766264399999, "quote_volume": 116668.20407, "trades": 557, "taker_buy_base": 571916.1, "taker_buy_quote": 63104.13323 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1107, "high": 0.111, "low": 0.1105, "close": 0.1107, "volume": 740095.9, "close_time": 1766267999999, "quote_volume": 81957.8939, "trades": 623, "taker_buy_base": 418030.2, "taker_buy_quote": 46289.39082 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.1107, "high": 0.111, "low": 0.1102, "close": 0.111, "volume": 945962.5, "close_time": 1766271599999, "quote_volume": 104589.35795, "trades": 444, "taker_buy_base": 427218.7, "taker_buy_quote": 47271.27063 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.1109, "high": 0.1109, "low": 0.1103, "close": 0.1105, "volume": 652496.3, "close_time": 1766275199999, "quote_volume": 72205.95051, "trades": 532, "taker_buy_base": 190358.8, "taker_buy_quote": 21054.2991 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1104, "high": 0.111, "low": 0.1101, "close": 0.1103, "volume": 1152002.0, "close_time": 1766278799999, "quote_volume": 127375.85099, "trades": 725, "taker_buy_base": 465775.1, "taker_buy_quote": 51478.82045 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1102, "high": 0.1102, "low": 0.1092, "close": 0.1092, "volume": 1060722.6, "close_time": 1766282399999, "quote_volume": 116462.85587, "trades": 858, "taker_buy_base": 345594.7, "taker_buy_quote": 37948.79543 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.1092, "high": 0.1094, "low": 0.1086, "close": 0.1089, "volume": 873935.6, "close_time": 1766285999999, "quote_volume": 95226.49205, "trades": 921, "taker_buy_base": 441125.9, "taker_buy_quote": 48084.00565 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.1089, "high": 0.1093, "low": 0.1087, "close": 0.109, "volume": 904617.9, "close_time": 1766289599999, "quote_volume": 98654.48576, "trades": 610, "taker_buy_base": 454595.9, "taker_buy_quote": 49577.41133 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.109, "high": 0.1092, "low": 0.1089, "close": 0.109, "volume": 692208.1, "close_time": 1766293199999, "quote_volume": 75478.33971, "trades": 416, "taker_buy_base": 372479.3, "taker_buy_quote": 40618.11779 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1091, "high": 0.1095, "low": 0.1089, "close": 0.1091, "volume": 495404.5, "close_time": 1766296799999, "quote_volume": 54136.62767, "trades": 441, "taker_buy_base": 191792.5, "taker_buy_quote": 20959.14309 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.1092, "high": 0.1094, "low": 0.109, "close": 0.1093, "volume": 761732.1, "close_time": 1766300399999, "quote_volume": 83188.14561, "trades": 518, "taker_buy_base": 366582.9, "taker_buy_quote": 40036.96557 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1092, "high": 0.1097, "low": 0.1091, "close": 0.1097, "volume": 1242493.3, "close_time": 1766303999999, "quote_volume": 135900.71643, "trades": 707, "taker_buy_base": 797263.6, "taker_buy_quote": 87210.69423 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1096, "high": 0.1102, "low": 0.1092, "close": 0.1098, "volume": 1966298.5, "close_time": 1766307599999, "quote_volume": 215709.85272, "trades": 1061, "taker_buy_base": 956992.7, "taker_buy_quote": 104991.49216 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.1099, "high": 0.1104, "low": 0.1097, "close": 0.1101, "volume": 1959591.1, "close_time": 1766311199999, "quote_volume": 215720.77652, "trades": 1063, "taker_buy_base": 981237.6, "taker_buy_quote": 108032.27229 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.1102, "high": 0.1104, "low": 0.1091, "close": 0.1093, "volume": 1496253.2, "close_time": 1766314799999, "quote_volume": 164156.32017, "trades": 865, "taker_buy_base": 607155.4, "taker_buy_quote": 66618.64127 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.1093, "high": 0.1094, "low": 0.1089, "close": 0.1089, "volume": 1658754.8, "close_time": 1766318399999, "quote_volume": 180946.91963, "trades": 828, "taker_buy_base": 751782.5, "taker_buy_quote": 82018.17846 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1089, "high": 0.1094, "low": 0.1081, "close": 0.1083, "volume": 1800137.8, "close_time": 1766321999999, "quote_volume": 195889.52468, "trades": 1060, "taker_buy_base": 820896.9, "taker_buy_quote": 89361.76636 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.1083, "high": 0.1084, "low": 0.1058, "close": 0.1059, "volume": 5528415.3, "close_time": 1766325599999, "quote_volume": 591718.49059, "trades": 3535, "taker_buy_base": 2323435.6, "taker_buy_quote": 248869.015 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.1059, "high": 0.1071, "low": 0.1058, "close": 0.1069, "volume": 1959811.4, "close_time": 1766329199999, "quote_volume": 209041.10453, "trades": 1637, "taker_buy_base": 1003367.8, "taker_buy_quote": 107054.38628 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1063, "close": 0.1068, "volume": 1625422.3, "close_time": 1766332799999, "quote_volume": 173490.20155, "trades": 1197, "taker_buy_base": 979375.5, "taker_buy_quote": 104562.29936 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1068, "high": 0.1074, "low": 0.1063, "close": 0.107, "volume": 1263146.9, "close_time": 1766336399999, "quote_volume": 135090.79185, "trades": 992, "taker_buy_base": 775254.9, "taker_buy_quote": 82905.15715 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1071, "high": 0.1077, "low": 0.1069, "close": 0.1072, "volume": 1223689.6, "close_time": 1766339999999, "quote_volume": 131406.68134, "trades": 886, "taker_buy_base": 724115.9, "taker_buy_quote": 77785.0676 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1073, "high": 0.1073, "low": 0.1064, "close": 0.1072, "volume": 1067841.4, "close_time": 1766343599999, "quote_volume": 114111.49845, "trades": 864, "taker_buy_base": 460594.7, "taker_buy_quote": 49237.09154 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1072, "high": 0.1077, "low": 0.1068, "close": 0.1077, "volume": 1109077.7, "close_time": 1766347199999, "quote_volume": 119065.12484, "trades": 796, "taker_buy_base": 620134.3, "taker_buy_quote": 66630.51575 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1077, "high": 0.1077, "low": 0.1071, "close": 0.1072, "volume": 315613.5, "close_time": 1766350799999, "quote_volume": 33883.04725, "trades": 443, "taker_buy_base": 149857.1, "taker_buy_quote": 16096.47319 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1073, "high": 0.1075, "low": 0.1065, "close": 0.1067, "volume": 611148.9, "close_time": 1766354399999, "quote_volume": 65481.94508, "trades": 495, "taker_buy_base": 244656.1, "taker_buy_quote": 26207.93001 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1066, "high": 0.1077, "low": 0.1064, "close": 0.1075, "volume": 1807880.0, "close_time": 1766357999999, "quote_volume": 193464.70607, "trades": 775, "taker_buy_base": 1040451.8, "taker_buy_quote": 111257.48007 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1076, "high": 0.1083, "low": 0.107, "close": 0.1075, "volume": 1586173.2, "close_time": 1766361599999, "quote_volume": 170838.28698, "trades": 1302, "taker_buy_base": 996604.7, "taker_buy_quote": 107347.96888 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1076, "high": 0.1098, "low": 0.1074, "close": 0.1078, "volume": 4236910.2, "close_time": 1766365199999, "quote_volume": 459174.25045, "trades": 4247, "taker_buy_base": 2429231.4, "taker_buy_quote": 263084.41287 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1077, "high": 0.1088, "low": 0.1075, "close": 0.1076, "volume": 1674415.4, "close_time": 1766368799999, "quote_volume": 181129.14007, "trades": 1584, "taker_buy_base": 898991.8, "taker_buy_quote": 97305.34538 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1059, "close": 0.1067, "volume": 4391421.9, "close_time": 1766372399999, "quote_volume": 467942.41053, "trades": 3011, "taker_buy_base": 2078228.6, "taker_buy_quote": 221468.64179 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.1068, "high": 0.1074, "low": 0.1064, "close": 0.1069, "volume": 3080043.7, "close_time": 1766375999999, "quote_volume": 329275.74261, "trades": 1699, "taker_buy_base": 1927598.4, "taker_buy_quote": 206078.78214 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.107, "high": 0.1075, "low": 0.1068, "close": 0.1074, "volume": 1444960.7, "close_time": 1766379599999, "quote_volume": 154708.33132, "trades": 1003, "taker_buy_base": 824469.5, "taker_buy_quote": 88309.51231 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.1073, "high": 0.1075, "low": 0.1068, "close": 0.1072, "volume": 1586348.2, "close_time": 1766383199999, "quote_volume": 169943.55458, "trades": 844, "taker_buy_base": 726914.3, "taker_buy_quote": 77874.69079 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.1071, "high": 0.1073, "low": 0.1069, "close": 0.1069, "volume": 1861988.5, "close_time": 1766386799999, "quote_volume": 199378.8711, "trades": 1068, "taker_buy_base": 918098.1, "taker_buy_quote": 98314.06091 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.107, "high": 0.1076, "low": 0.1068, "close": 0.1075, "volume": 1505173.0, "close_time": 1766390399999, "quote_volume": 161607.95254, "trades": 1044, "taker_buy_base": 824299.6, "taker_buy_quote": 88499.1157 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1075, "high": 0.1089, "low": 0.1075, "close": 0.1081, "volume": 4317292.5, "close_time": 1766393999999, "quote_volume": 467451.67652, "trades": 2445, "taker_buy_base": 2258544.5, "taker_buy_quote": 244502.07122 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1081, "high": 0.1083, "low": 0.1076, "close": 0.1081, "volume": 2069779.1, "close_time": 1766397599999, "quote_volume": 223578.34994, "trades": 1184, "taker_buy_base": 1003437.2, "taker_buy_quote": 108402.76003 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.1081, "high": 0.1088, "low": 0.1079, "close": 0.1087, "volume": 2322590.1, "close_time": 1766401199999, "quote_volume": 251758.72354, "trades": 1133, "taker_buy_base": 1159925.6, "taker_buy_quote": 125740.12128 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1087, "high": 0.1091, "low": 0.1082, "close": 0.1089, "volume": 2534931.0, "close_time": 1766404799999, "quote_volume": 275442.76003, "trades": 1253, "taker_buy_base": 1211257.2, "taker_buy_quote": 131637.10287 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1089, "high": 0.1101, "low": 0.1086, "close": 0.1093, "volume": 2948114.5, "close_time": 1766408399999, "quote_volume": 322070.79282, "trades": 2287, "taker_buy_base": 1322311.8, "taker_buy_quote": 144526.17067 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.1094, "high": 0.1096, "low": 0.1088, "close": 0.1092, "volume": 1041743.0, "close_time": 1766411999999, "quote_volume": 113683.306, "trades": 1091, "taker_buy_base": 477303.9, "taker_buy_quote": 52110.14252 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1093, "high": 0.1103, "low": 0.1088, "close": 0.1098, "volume": 2884936.5, "close_time": 1766415599999, "quote_volume": 315955.50902, "trades": 3567, "taker_buy_base": 1368944.3, "taker_buy_quote": 149948.98545 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.1099, "high": 0.1104, "low": 0.1082, "close": 0.1092, "volume": 3238964.6, "close_time": 1766419199999, "quote_volume": 353924.47551, "trades": 3769, "taker_buy_base": 1522308.6, "taker_buy_quote": 166436.75053 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1093, "high": 0.1095, "low": 0.1083, "close": 0.1088, "volume": 2468008.9, "close_time": 1766422799999, "quote_volume": 268901.86083, "trades": 2169, "taker_buy_base": 1253268.4, "taker_buy_quote": 136504.48289 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1087, "high": 0.109, "low": 0.1082, "close": 0.1088, "volume": 1661558.7, "close_time": 1766426399999, "quote_volume": 180414.11269, "trades": 1451, "taker_buy_base": 690912.6, "taker_buy_quote": 75032.71455 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1089, "high": 0.1096, "low": 0.1086, "close": 0.1089, "volume": 2468793.5, "close_time": 1766429999999, "quote_volume": 269218.63712, "trades": 2158, "taker_buy_base": 1073086.6, "taker_buy_quote": 117005.03482 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.1089, "high": 0.1089, "low": 0.1071, "close": 0.1073, "volume": 2394404.2, "close_time": 1766433599999, "quote_volume": 257813.92172, "trades": 3076, "taker_buy_base": 854045.5, "taker_buy_quote": 92015.13381 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1072, "high": 0.1077, "low": 0.1066, "close": 0.1072, "volume": 1724295.4, "close_time": 1766437199999, "quote_volume": 184755.23534, "trades": 2272, "taker_buy_base": 878054.5, "taker_buy_quote": 94118.76135 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.1073, "high": 0.1079, "low": 0.1072, "close": 0.1073, "volume": 804338.9, "close_time": 1766440799999, "quote_volume": 86457.90165, "trades": 1009, "taker_buy_base": 258542.0, "taker_buy_quote": 27785.13397 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1073, "high": 0.1082, "low": 0.107, "close": 0.1081, "volume": 1039915.9, "close_time": 1766444399999, "quote_volume": 111786.04912, "trades": 1016, "taker_buy_base": 524586.2, "taker_buy_quote": 56390.93388 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1082, "high": 0.1083, "low": 0.1078, "close": 0.1081, "volume": 670043.0, "close_time": 1766447999999, "quote_volume": 72388.36473, "trades": 756, "taker_buy_base": 328319.7, "taker_buy_quote": 35479.67674 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1081, "high": 0.1089, "low": 0.1079, "close": 0.1086, "volume": 891369.3, "close_time": 1766451599999, "quote_volume": 96682.86061, "trades": 897, "taker_buy_base": 485953.0, "taker_buy_quote": 52700.34902 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.1086, "high": 0.1087, "low": 0.1079, "close": 0.1081, "volume": 929778.5, "close_time": 1766455199999, "quote_volume": 100634.44176, "trades": 868, "taker_buy_base": 449305.7, "taker_buy_quote": 48661.37775 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.1081, "high": 0.1085, "low": 0.1075, "close": 0.1076, "volume": 2152829.8, "close_time": 1766458799999, "quote_volume": 232615.17574, "trades": 1304, "taker_buy_base": 1017235.7, "taker_buy_quote": 109942.66893 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.1075, "high": 0.1078, "low": 0.107, "close": 0.1074, "volume": 2201750.4, "close_time": 1766462399999, "quote_volume": 236545.89702, "trades": 1217, "taker_buy_base": 1076691.1, "taker_buy_quote": 115700.11464 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1069, "close": 0.107, "volume": 1352901.1, "close_time": 1766465999999, "quote_volume": 145160.01081, "trades": 787, "taker_buy_base": 556251.8, "taker_buy_quote": 59689.38154 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.107, "high": 0.1073, "low": 0.1064, "close": 0.1071, "volume": 1799532.3, "close_time": 1766469599999, "quote_volume": 192400.30788, "trades": 1104, "taker_buy_base": 984367.1, "taker_buy_quote": 105266.80646 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.107, "high": 0.1072, "low": 0.1057, "close": 0.106, "volume": 3399937.6, "close_time": 1766473199999, "quote_volume": 361531.62506, "trades": 1942, "taker_buy_base": 1467421.8, "taker_buy_quote": 156090.96848 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.106, "high": 0.1064, "low": 0.106, "close": 0.1061, "volume": 1493168.0, "close_time": 1766476799999, "quote_volume": 158599.41218, "trades": 1030, "taker_buy_base": 652906.3, "taker_buy_quote": 69364.62101 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1061, "high": 0.1065, "low": 0.1057, "close": 0.1057, "volume": 1361251.9, "close_time": 1766480399999, "quote_volume": 144405.82828, "trades": 843, "taker_buy_base": 858128.8, "taker_buy_quote": 91026.08502 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.1057, "high": 0.1062, "low": 0.1055, "close": 0.106, "volume": 862692.3, "close_time": 1766483999999, "quote_volume": 91308.68682, "trades": 841, "taker_buy_base": 344868.9, "taker_buy_quote": 36510.02984 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.106, "high": 0.1065, "low": 0.106, "close": 0.1061, "volume": 718588.2, "close_time": 1766487599999, "quote_volume": 76320.25175, "trades": 679, "taker_buy_base": 311868.4, "taker_buy_quote": 33132.27431 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.1061, "high": 0.1065, "low": 0.1059, "close": 0.1061, "volume": 1484062.2, "close_time": 1766491199999, "quote_volume": 157723.63706, "trades": 1006, "taker_buy_base": 793438.8, "taker_buy_quote": 84327.51002 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1062, "high": 0.1062, "low": 0.1052, "close": 0.1055, "volume": 1233423.8, "close_time": 1766494799999, "quote_volume": 130295.73994, "trades": 1341, "taker_buy_base": 656833.5, "taker_buy_quote": 69381.98876 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.1054, "high": 0.106, "low": 0.1047, "close": 0.1052, "volume": 3206171.7, "close_time": 1766498399999, "quote_volume": 337490.82905, "trades": 2291, "taker_buy_base": 1394656.1, "taker_buy_quote": 146846.83392 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1052, "high": 0.1057, "low": 0.104, "close": 0.1048, "volume": 5364757.5, "close_time": 1766501999999, "quote_volume": 562675.65748, "trades": 4359, "taker_buy_base": 2822917.8, "taker_buy_quote": 296258.76294 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.1049, "high": 0.1058, "low": 0.1045, "close": 0.1057, "volume": 1903607.9, "close_time": 1766505599999, "quote_volume": 200506.98666, "trades": 2219, "taker_buy_base": 979890.7, "taker_buy_quote": 103268.69364 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1056, "high": 0.1069, "low": 0.1054, "close": 0.1066, "volume": 3150912.8, "close_time": 1766509199999, "quote_volume": 335183.55321, "trades": 2880, "taker_buy_base": 1711286.5, "taker_buy_quote": 182090.56378 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.1067, "high": 0.107, "low": 0.1051, "close": 0.1052, "volume": 2416101.1, "close_time": 1766512799999, "quote_volume": 256736.56249, "trades": 1800, "taker_buy_base": 1122351.4, "taker_buy_quote": 119392.76538 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.1051, "high": 0.107, "low": 0.1051, "close": 0.1067, "volume": 1770271.1, "close_time": 1766516399999, "quote_volume": 188012.4808, "trades": 1627, "taker_buy_base": 1171568.3, "taker_buy_quote": 124392.9505 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.1068, "high": 0.1069, "low": 0.1062, "close": 0.1064, "volume": 924125.6, "close_time": 1766519999999, "quote_volume": 98411.76331, "trades": 857, "taker_buy_base": 369192.7, "taker_buy_quote": 39341.39629 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1064, "high": 0.1078, "low": 0.1062, "close": 0.1068, "volume": 1809694.2, "close_time": 1766523599999, "quote_volume": 193523.95869, "trades": 1535, "taker_buy_base": 1008027.0, "taker_buy_quote": 107818.28554 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.1068, "high": 0.107, "low": 0.1065, "close": 0.1067, "volume": 1734769.2, "close_time": 1766527199999, "quote_volume": 185375.9806, "trades": 895, "taker_buy_base": 999783.1, "taker_buy_quote": 106884.64715 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.1066, "high": 0.1069, "low": 0.1061, "close": 0.1063, "volume": 1433103.1, "close_time": 1766530799999, "quote_volume": 152535.14575, "trades": 845, "taker_buy_base": 618463.0, "taker_buy_quote": 65864.95608 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.1062, "high": 0.1069, "low": 0.1061, "close": 0.1067, "volume": 1104284.2, "close_time": 1766534399999, "quote_volume": 117603.09135, "trades": 669, "taker_buy_base": 508185.1, "taker_buy_quote": 54098.18259 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1067, "high": 0.1072, "low": 0.1065, "close": 0.1069, "volume": 836475.4, "close_time": 1766537999999, "quote_volume": 89362.54645, "trades": 761, "taker_buy_base": 352068.6, "taker_buy_quote": 37623.76892 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.107, "high": 0.1074, "low": 0.1064, "close": 0.1067, "volume": 684253.3, "close_time": 1766541599999, "quote_volume": 73218.86046, "trades": 497, "taker_buy_base": 401743.1, "taker_buy_quote": 43020.18211 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1066, "high": 0.1068, "low": 0.1054, "close": 0.1056, "volume": 1517376.6, "close_time": 1766545199999, "quote_volume": 160603.09268, "trades": 918, "taker_buy_base": 590617.8, "taker_buy_quote": 62510.92444 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.1056, "high": 0.106, "low": 0.1051, "close": 0.1057, "volume": 945242.5, "close_time": 1766548799999, "quote_volume": 99815.19616, "trades": 628, "taker_buy_base": 526765.7, "taker_buy_quote": 55679.14692 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1058, "high": 0.1064, "low": 0.1053, "close": 0.1054, "volume": 1593352.4, "close_time": 1766552399999, "quote_volume": 168506.36509, "trades": 631, "taker_buy_base": 837778.1, "taker_buy_quote": 88621.58991 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.1053, "high": 0.1057, "low": 0.1046, "close": 0.1051, "volume": 2740340.1, "close_time": 1766555999999, "quote_volume": 288356.3635, "trades": 977, "taker_buy_base": 1262774.1, "taker_buy_quote": 132907.59562 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1052, "high": 0.1054, "low": 0.1048, "close": 0.1052, "volume": 1440458.7, "close_time": 1766559599999, "quote_volume": 151261.97133, "trades": 513, "taker_buy_base": 644548.8, "taker_buy_quote": 67718.18583 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.1053, "high": 0.1054, "low": 0.1047, "close": 0.1048, "volume": 763568.4, "close_time": 1766563199999, "quote_volume": 80258.50062, "trades": 533, "taker_buy_base": 269536.3, "taker_buy_quote": 28351.19474 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1047, "high": 0.1052, "low": 0.1046, "close": 0.1049, "volume": 996993.0, "close_time": 1766566799999, "quote_volume": 104535.84849, "trades": 588, "taker_buy_base": 458816.1, "taker_buy_quote": 48120.93234 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.1049, "high": 0.1052, "low": 0.1048, "close": 0.105, "volume": 621407.0, "close_time": 1766570399999, "quote_volume": 65237.36766, "trades": 698, "taker_buy_base": 284309.0, "taker_buy_quote": 29858.1946 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.105, "high": 0.1054, "low": 0.1049, "close": 0.105, "volume": 791548.5, "close_time": 1766573999999, "quote_volume": 83238.51731, "trades": 770, "taker_buy_base": 340656.5, "taker_buy_quote": 35841.81199 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.105, "high": 0.1057, "low": 0.105, "close": 0.1051, "volume": 740854.4, "close_time": 1766577599999, "quote_volume": 78060.49765, "trades": 697, "taker_buy_base": 414969.2, "taker_buy_quote": 43739.4422 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1051, "high": 0.1057, "low": 0.1048, "close": 0.1057, "volume": 875398.6, "close_time": 1766581199999, "quote_volume": 92158.98786, "trades": 927, "taker_buy_base": 548395.9, "taker_buy_quote": 57737.90177 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.1057, "high": 0.1057, "low": 0.1048, "close": 0.105, "volume": 1114252.8, "close_time": 1766584799999, "quote_volume": 117063.98484, "trades": 843, "taker_buy_base": 430480.4, "taker_buy_quote": 45218.87546 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1049, "high": 0.1058, "low": 0.104, "close": 0.1054, "volume": 2790823.1, "close_time": 1766588399999, "quote_volume": 292813.56415, "trades": 3107, "taker_buy_base": 1365052.3, "taker_buy_quote": 143392.16779 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1055, "high": 0.106, "low": 0.1047, "close": 0.1057, "volume": 2106967.6, "close_time": 1766591999999, "quote_volume": 222232.42547, "trades": 2222, "taker_buy_base": 1159139.0, "taker_buy_quote": 122360.9451 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1057, "high": 0.1063, "low": 0.1051, "close": 0.1054, "volume": 2710377.1, "close_time": 1766595599999, "quote_volume": 286297.62332, "trades": 2581, "taker_buy_base": 1788576.9, "taker_buy_quote": 188920.33291 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1053, "close": 0.1054, "volume": 840695.7, "close_time": 1766599199999, "quote_volume": 88753.38318, "trades": 955, "taker_buy_base": 379799.5, "taker_buy_quote": 40108.93852 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.1053, "high": 0.1056, "low": 0.105, "close": 0.1054, "volume": 769604.9, "close_time": 1766602799999, "quote_volume": 81065.11772, "trades": 1028, "taker_buy_base": 340227.1, "taker_buy_quote": 35849.07981 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1054, "high": 0.1059, "low": 0.105, "close": 0.1056, "volume": 1648719.6, "close_time": 1766606399999, "quote_volume": 174027.20845, "trades": 1002, "taker_buy_base": 964643.2, "taker_buy_quote": 101863.366 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1056, "high": 0.1062, "low": 0.1056, "close": 0.1059, "volume": 1166855.0, "close_time": 1766609999999, "quote_volume": 123577.07709, "trades": 800, "taker_buy_base": 788546.7, "taker_buy_quote": 83510.09627 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.1059, "high": 0.1062, "low": 0.1058, "close": 0.1061, "volume": 539010.7, "close_time": 1766613599999, "quote_volume": 57165.4626, "trades": 569, "taker_buy_base": 274161.8, "taker_buy_quote": 29087.00938 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.1061, "high": 0.107, "low": 0.1061, "close": 0.1069, "volume": 889715.4, "close_time": 1766617199999, "quote_volume": 94828.11836, "trades": 713, "taker_buy_base": 410013.4, "taker_buy_quote": 43739.71853 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.1069, "high": 0.107, "low": 0.1063, "close": 0.1064, "volume": 1097923.6, "close_time": 1766620799999, "quote_volume": 116939.98002, "trades": 702, "taker_buy_base": 345713.0, "taker_buy_quote": 36838.03561 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1064, "high": 0.1068, "low": 0.1062, "close": 0.1063, "volume": 1001806.8, "close_time": 1766624399999, "quote_volume": 106648.26964, "trades": 799, "taker_buy_base": 316456.3, "taker_buy_quote": 33695.5874 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.1063, "high": 0.1067, "low": 0.1062, "close": 0.1065, "volume": 938076.8, "close_time": 1766627999999, "quote_volume": 99879.65422, "trades": 590, "taker_buy_base": 468610.5, "taker_buy_quote": 49892.67108 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.1065, "high": 0.1072, "low": 0.1063, "close": 0.1069, "volume": 3776032.6, "close_time": 1766631599999, "quote_volume": 403249.52124, "trades": 2410, "taker_buy_base": 1211258.5, "taker_buy_quote": 129397.52061 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.107, "high": 0.107, "low": 0.1063, "close": 0.1065, "volume": 5105174.0, "close_time": 1766635199999, "quote_volume": 544351.88887, "trades": 3266, "taker_buy_base": 1637631.1, "taker_buy_quote": 174739.03605 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1065, "high": 0.1071, "low": 0.1064, "close": 0.107, "volume": 1101843.5, "close_time": 1766638799999, "quote_volume": 117582.54346, "trades": 1138, "taker_buy_base": 663712.7, "taker_buy_quote": 70851.63047 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.1069, "high": 0.1069, "low": 0.1063, "close": 0.1065, "volume": 627362.0, "close_time": 1766642399999, "quote_volume": 66898.55703, "trades": 930, "taker_buy_base": 207417.0, "taker_buy_quote": 22123.09637 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1064, "high": 0.1066, "low": 0.1062, "close": 0.1065, "volume": 855927.3, "close_time": 1766645999999, "quote_volume": 91034.81647, "trades": 964, "taker_buy_base": 404491.4, "taker_buy_quote": 43032.82066 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1064, "high": 0.1066, "low": 0.106, "close": 0.1065, "volume": 712514.1, "close_time": 1766649599999, "quote_volume": 75689.22547, "trades": 839, "taker_buy_base": 299296.1, "taker_buy_quote": 31805.72715 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1065, "high": 0.1069, "low": 0.1059, "close": 0.106, "volume": 2563986.1, "close_time": 1766653199999, "quote_volume": 272627.97894, "trades": 1865, "taker_buy_base": 1104155.7, "taker_buy_quote": 117375.66374 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.106, "high": 0.1062, "low": 0.1058, "close": 0.1058, "volume": 1210695.3, "close_time": 1766656799999, "quote_volume": 128258.01318, "trades": 736, "taker_buy_base": 674545.8, "taker_buy_quote": 71477.86346 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1059, "high": 0.1059, "low": 0.105, "close": 0.1053, "volume": 1930493.1, "close_time": 1766660399999, "quote_volume": 203510.85764, "trades": 1329, "taker_buy_base": 808645.4, "taker_buy_quote": 85235.72351 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.1053, "high": 0.1056, "low": 0.1052, "close": 0.1053, "volume": 744048.5, "close_time": 1766663999999, "quote_volume": 78377.04733, "trades": 648, "taker_buy_base": 146516.7, "taker_buy_quote": 15442.88597 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1053, "high": 0.1056, "low": 0.1052, "close": 0.1055, "volume": 715714.5, "close_time": 1766667599999, "quote_volume": 75457.63423, "trades": 738, "taker_buy_base": 335325.3, "taker_buy_quote": 35357.41197 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1051, "close": 0.1053, "volume": 1496586.7, "close_time": 1766671199999, "quote_volume": 157757.68474, "trades": 1026, "taker_buy_base": 739641.3, "taker_buy_quote": 77992.75962 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.1053, "high": 0.1054, "low": 0.1045, "close": 0.1046, "volume": 1702894.4, "close_time": 1766674799999, "quote_volume": 178493.25096, "trades": 1134, "taker_buy_base": 988376.0, "taker_buy_quote": 103631.80539 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1047, "high": 0.1064, "low": 0.1045, "close": 0.1059, "volume": 3442080.8, "close_time": 1766678399999, "quote_volume": 362811.83038, "trades": 2579, "taker_buy_base": 1887687.8, "taker_buy_quote": 198947.41986 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.106, "high": 0.1065, "low": 0.1055, "close": 0.1057, "volume": 1311041.1, "close_time": 1766681999999, "quote_volume": 138813.63633, "trades": 1206, "taker_buy_base": 634036.0, "taker_buy_quote": 67157.0577 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1052, "close": 0.1056, "volume": 1237247.1, "close_time": 1766685599999, "quote_volume": 130482.76033, "trades": 1156, "taker_buy_base": 602812.9, "taker_buy_quote": 63585.74646 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1056, "high": 0.1059, "low": 0.1055, "close": 0.1056, "volume": 1236526.7, "close_time": 1766689199999, "quote_volume": 130675.03205, "trades": 1270, "taker_buy_base": 706303.6, "taker_buy_quote": 74641.90531 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.1057, "high": 0.1057, "low": 0.1053, "close": 0.1057, "volume": 1000509.5, "close_time": 1766692799999, "quote_volume": 105540.20802, "trades": 974, "taker_buy_base": 571168.0, "taker_buy_quote": 60260.10354 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1057, "high": 0.1058, "low": 0.1053, "close": 0.1056, "volume": 1194807.4, "close_time": 1766696399999, "quote_volume": 126127.24597, "trades": 1243, "taker_buy_base": 614346.6, "taker_buy_quote": 64892.25298 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1057, "high": 0.1059, "low": 0.1055, "close": 0.1059, "volume": 443225.4, "close_time": 1766699999999, "quote_volume": 46848.47245, "trades": 806, "taker_buy_base": 73457.2, "taker_buy_quote": 7769.75858 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.1058, "high": 0.1059, "low": 0.1033, "close": 0.1039, "volume": 2721528.1, "close_time": 1766703599999, "quote_volume": 284225.96615, "trades": 3504, "taker_buy_base": 1208226.4, "taker_buy_quote": 126286.44516 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1039, "high": 0.1042, "low": 0.1025, "close": 0.1028, "volume": 3266812.8, "close_time": 1766707199999, "quote_volume": 337085.05961, "trades": 3004, "taker_buy_base": 1082225.4, "taker_buy_quote": 111676.66161 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1028, "high": 0.1031, "low": 0.1024, "close": 0.1027, "volume": 3132309.4, "close_time": 1766710799999, "quote_volume": 321727.59984, "trades": 2167, "taker_buy_base": 1477265.7, "taker_buy_quote": 151722.70405 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1026, "high": 0.1035, "low": 0.1025, "close": 0.1033, "volume": 1491576.9, "close_time": 1766714399999, "quote_volume": 153962.37524, "trades": 1083, "taker_buy_base": 854907.4, "taker_buy_quote": 88258.56859 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.1033, "high": 0.1066, "low": 0.1033, "close": 0.1058, "volume": 6894100.5, "close_time": 1766717999999, "quote_volume": 727659.53356, "trades": 4858, "taker_buy_base": 4294429.1, "taker_buy_quote": 452858.43564 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1059, "high": 0.1063, "low": 0.1053, "close": 0.1055, "volume": 2267065.2, "close_time": 1766721599999, "quote_volume": 239917.65212, "trades": 1631, "taker_buy_base": 1086205.9, "taker_buy_quote": 114973.24672 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1048, "close": 0.1054, "volume": 1140248.7, "close_time": 1766725199999, "quote_volume": 119962.22083, "trades": 1186, "taker_buy_base": 694488.6, "taker_buy_quote": 73097.65375 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1054, "high": 0.1055, "low": 0.1049, "close": 0.1051, "volume": 747784.2, "close_time": 1766728799999, "quote_volume": 78637.08327, "trades": 851, "taker_buy_base": 434246.0, "taker_buy_quote": 45670.25287 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1052, "high": 0.1057, "low": 0.1047, "close": 0.105, "volume": 1286396.4, "close_time": 1766732399999, "quote_volume": 135284.73158, "trades": 1168, "taker_buy_base": 719399.0, "taker_buy_quote": 75697.85035 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.105, "high": 0.1054, "low": 0.1039, "close": 0.104, "volume": 1608063.9, "close_time": 1766735999999, "quote_volume": 168317.53087, "trades": 1457, "taker_buy_base": 739634.4, "taker_buy_quote": 77439.4268 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.104, "high": 0.1044, "low": 0.1037, "close": 0.1041, "volume": 1774989.8, "close_time": 1766739599999, "quote_volume": 184669.61636, "trades": 1373, "taker_buy_base": 893937.8, "taker_buy_quote": 93085.31176 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.104, "high": 0.1044, "low": 0.1039, "close": 0.1043, "volume": 1322386.9, "close_time": 1766743199999, "quote_volume": 137725.67713, "trades": 956, "taker_buy_base": 712230.0, "taker_buy_quote": 74204.49656 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.1044, "high": 0.1045, "low": 0.104, "close": 0.1042, "volume": 697090.4, "close_time": 1766746799999, "quote_volume": 72659.85339, "trades": 685, "taker_buy_base": 319793.6, "taker_buy_quote": 33339.24894 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.1043, "high": 0.1046, "low": 0.104, "close": 0.1044, "volume": 1013879.3, "close_time": 1766750399999, "quote_volume": 105695.93024, "trades": 845, "taker_buy_base": 438063.9, "taker_buy_quote": 45696.40736 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1045, "high": 0.1053, "low": 0.1044, "close": 0.1052, "volume": 1034376.2, "close_time": 1766753999999, "quote_volume": 108483.95978, "trades": 1471, "taker_buy_base": 634115.5, "taker_buy_quote": 66555.03065 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1052, "high": 0.1057, "low": 0.1051, "close": 0.1055, "volume": 1727914.1, "close_time": 1766757599999, "quote_volume": 182256.9446, "trades": 1231, "taker_buy_base": 803629.2, "taker_buy_quote": 84792.28855 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1055, "high": 0.1055, "low": 0.1031, "close": 0.1033, "volume": 3279551.5, "close_time": 1766761199999, "quote_volume": 341569.54658, "trades": 2790, "taker_buy_base": 1367336.7, "taker_buy_quote": 142404.25005 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1032, "high": 0.1037, "low": 0.1022, "close": 0.1035, "volume": 2703704.4, "close_time": 1766764799999, "quote_volume": 278189.49273, "trades": 2895, "taker_buy_base": 1313633.9, "taker_buy_quote": 135268.33437 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1034, "high": 0.1038, "low": 0.1023, "close": 0.1024, "volume": 1204047.6, "close_time": 1766768399999, "quote_volume": 124305.41955, "trades": 1299, "taker_buy_base": 514675.9, "taker_buy_quote": 53144.75942 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1024, "high": 0.1034, "low": 0.1023, "close": 0.103, "volume": 1744432.4, "close_time": 1766771999999, "quote_volume": 179482.4971, "trades": 1338, "taker_buy_base": 983589.5, "taker_buy_quote": 101269.92788 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.103, "high": 0.1036, "low": 0.1028, "close": 0.1033, "volume": 1026203.6, "close_time": 1766775599999, "quote_volume": 105951.02662, "trades": 1100, "taker_buy_base": 645071.6, "taker_buy_quote": 66611.48181 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1032, "high": 0.1041, "low": 0.103, "close": 0.1038, "volume": 1022955.8, "close_time": 1766779199999, "quote_volume": 105855.71313, "trades": 894, "taker_buy_base": 555328.9, "taker_buy_quote": 57477.06007 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1039, "high": 0.1044, "low": 0.1036, "close": 0.1041, "volume": 597904.2, "close_time": 1766782799999, "quote_volume": 62193.59209, "trades": 624, "taker_buy_base": 376531.1, "taker_buy_quote": 39177.33464 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1042, "high": 0.1043, "low": 0.1036, "close": 0.1036, "volume": 563237.5, "close_time": 1766786399999, "quote_volume": 58506.51009, "trades": 552, "taker_buy_base": 247138.7, "taker_buy_quote": 25683.91862 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1036, "high": 0.1039, "low": 0.1034, "close": 0.1037, "volume": 510145.2, "close_time": 1766789999999, "quote_volume": 52862.16261, "trades": 565, "taker_buy_base": 314863.4, "taker_buy_quote": 32627.80545 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.1038, "high": 0.1039, "low": 0.1035, "close": 0.1036, "volume": 567473.7, "close_time": 1766793599999, "quote_volume": 58860.07428, "trades": 467, "taker_buy_base": 324229.7, "taker_buy_quote": 33632.07515 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1037, "high": 0.1045, "low": 0.1037, "close": 0.1042, "volume": 1062079.2, "close_time": 1766797199999, "quote_volume": 110565.90889, "trades": 789, "taker_buy_base": 354054.6, "taker_buy_quote": 36842.8721 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.1043, "high": 0.1047, "low": 0.104, "close": 0.1046, "volume": 1140722.9, "close_time": 1766800799999, "quote_volume": 118944.03966, "trades": 595, "taker_buy_base": 585226.8, "taker_buy_quote": 61055.19897 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.1046, "high": 0.105, "low": 0.1044, "close": 0.1049, "volume": 1285707.6, "close_time": 1766804399999, "quote_volume": 134541.96678, "trades": 734, "taker_buy_base": 815462.1, "taker_buy_quote": 85339.76062 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1049, "high": 0.1055, "low": 0.1047, "close": 0.1051, "volume": 1954234.2, "close_time": 1766807999999, "quote_volume": 205461.44234, "trades": 933, "taker_buy_base": 923523.1, "taker_buy_quote": 97108.19747 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1052, "high": 0.1053, "low": 0.1046, "close": 0.1048, "volume": 1225098.2, "close_time": 1766811599999, "quote_volume": 128556.44905, "trades": 607, "taker_buy_base": 444535.1, "taker_buy_quote": 46651.51912 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1043, "close": 0.1047, "volume": 859929.0, "close_time": 1766815199999, "quote_volume": 89896.47614, "trades": 438, "taker_buy_base": 371044.5, "taker_buy_quote": 38788.54371 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.1047, "high": 0.1048, "low": 0.1045, "close": 0.1046, "volume": 806365.2, "close_time": 1766818799999, "quote_volume": 84359.11251, "trades": 455, "taker_buy_base": 472061.8, "taker_buy_quote": 49397.09586 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.1046, "high": 0.105, "low": 0.1045, "close": 0.1046, "volume": 1314460.7, "close_time": 1766822399999, "quote_volume": 137670.98037, "trades": 701, "taker_buy_base": 644662.8, "taker_buy_quote": 67547.55479 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1046, "high": 0.1048, "low": 0.1044, "close": 0.1044, "volume": 573657.2, "close_time": 1766825999999, "quote_volume": 59999.79081, "trades": 368, "taker_buy_base": 337868.1, "taker_buy_quote": 35347.38751 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.1044, "high": 0.1046, "low": 0.104, "close": 0.1041, "volume": 1057151.0, "close_time": 1766829599999, "quote_volume": 110294.13602, "trades": 530, "taker_buy_base": 489138.9, "taker_buy_quote": 51041.80904 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1041, "high": 0.1042, "low": 0.1034, "close": 0.1041, "volume": 1837142.5, "close_time": 1766833199999, "quote_volume": 190816.73009, "trades": 867, "taker_buy_base": 903139.9, "taker_buy_quote": 93796.82165 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.1041, "high": 0.1051, "low": 0.1039, "close": 0.1049, "volume": 3053625.1, "close_time": 1766836799999, "quote_volume": 319014.42631, "trades": 1176, "taker_buy_base": 1624663.6, "taker_buy_quote": 169725.08288 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1049, "high": 0.1052, "low": 0.1045, "close": 0.1047, "volume": 1465822.6, "close_time": 1766840399999, "quote_volume": 153580.1011, "trades": 704, "taker_buy_base": 824932.1, "taker_buy_quote": 86460.02907 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1042, "close": 0.1042, "volume": 1156954.6, "close_time": 1766843999999, "quote_volume": 120835.73421, "trades": 630, "taker_buy_base": 577927.7, "taker_buy_quote": 60362.40997 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1042, "high": 0.1046, "low": 0.1042, "close": 0.1044, "volume": 1471798.5, "close_time": 1766847599999, "quote_volume": 153681.33526, "trades": 682, "taker_buy_base": 824044.7, "taker_buy_quote": 86041.11596 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.1044, "high": 0.1052, "low": 0.1044, "close": 0.105, "volume": 1788526.7, "close_time": 1766851199999, "quote_volume": 187413.29196, "trades": 856, "taker_buy_base": 826371.3, "taker_buy_quote": 86573.62321 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.105, "high": 0.1053, "low": 0.1048, "close": 0.1049, "volume": 914929.3, "close_time": 1766854799999, "quote_volume": 96159.48192, "trades": 667, "taker_buy_base": 508668.0, "taker_buy_quote": 53476.42104 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.1049, "high": 0.1051, "low": 0.1048, "close": 0.1049, "volume": 707245.1, "close_time": 1766858399999, "quote_volume": 74223.81698, "trades": 500, "taker_buy_base": 244667.2, "taker_buy_quote": 25680.59713 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.1049, "high": 0.1051, "low": 0.1046, "close": 0.1049, "volume": 587115.7, "close_time": 1766861999999, "quote_volume": 61536.61367, "trades": 461, "taker_buy_base": 242130.6, "taker_buy_quote": 25384.01939 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.1049, "high": 0.1053, "low": 0.1048, "close": 0.1053, "volume": 666173.8, "close_time": 1766865599999, "quote_volume": 70049.862, "trades": 558, "taker_buy_base": 297479.6, "taker_buy_quote": 31287.90014 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1054, "high": 0.1056, "low": 0.1051, "close": 0.1052, "volume": 677758.4, "close_time": 1766869199999, "quote_volume": 71456.46442, "trades": 682, "taker_buy_base": 370900.1, "taker_buy_quote": 39117.62763 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.1052, "high": 0.1066, "low": 0.1052, "close": 0.1063, "volume": 1816141.0, "close_time": 1766872799999, "quote_volume": 192556.27014, "trades": 1123, "taker_buy_base": 1069616.7, "taker_buy_quote": 113345.054 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.1063, "high": 0.1074, "low": 0.1057, "close": 0.1061, "volume": 4022275.2, "close_time": 1766876399999, "quote_volume": 429600.01859, "trades": 2748, "taker_buy_base": 1842193.9, "taker_buy_quote": 196687.8242 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.1061, "high": 0.1079, "low": 0.1061, "close": 0.1078, "volume": 3043095.5, "close_time": 1766879999999, "quote_volume": 325782.52355, "trades": 1682, "taker_buy_base": 1657304.0, "taker_buy_quote": 177349.78782 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1079, "high": 0.1083, "low": 0.1075, "close": 0.1076, "volume": 1716144.9, "close_time": 1766883599999, "quote_volume": 185144.1593, "trades": 1760, "taker_buy_base": 680413.6, "taker_buy_quote": 73401.17594 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.1077, "high": 0.1081, "low": 0.1075, "close": 0.1078, "volume": 1118240.7, "close_time": 1766887199999, "quote_volume": 120533.01514, "trades": 1212, "taker_buy_base": 611478.4, "taker_buy_quote": 65907.20677 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.1078, "high": 0.1087, "low": 0.1078, "close": 0.1085, "volume": 1015093.6, "close_time": 1766890799999, "quote_volume": 109883.82828, "trades": 1099, "taker_buy_base": 490534.4, "taker_buy_quote": 53140.30008 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.1084, "high": 0.1085, "low": 0.1074, "close": 0.1077, "volume": 3020085.9, "close_time": 1766894399999, "quote_volume": 325827.5495, "trades": 2130, "taker_buy_base": 1210704.3, "taker_buy_quote": 130623.01096 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1077, "high": 0.108, "low": 0.1073, "close": 0.1074, "volume": 1502593.7, "close_time": 1766897999999, "quote_volume": 161805.24276, "trades": 1167, "taker_buy_base": 681670.7, "taker_buy_quote": 73413.31274 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.1075, "high": 0.1078, "low": 0.1072, "close": 0.1077, "volume": 1496612.0, "close_time": 1766901599999, "quote_volume": 160900.04414, "trades": 1305, "taker_buy_base": 688733.7, "taker_buy_quote": 74058.65635 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.1077, "high": 0.1082, "low": 0.1075, "close": 0.1081, "volume": 1517665.0, "close_time": 1766905199999, "quote_volume": 163779.94266, "trades": 1105, "taker_buy_base": 827123.6, "taker_buy_quote": 89261.86453 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.1081, "high": 0.1084, "low": 0.1079, "close": 0.1082, "volume": 1174279.3, "close_time": 1766908799999, "quote_volume": 126982.10238, "trades": 1012, "taker_buy_base": 546858.4, "taker_buy_quote": 59136.97687 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1081, "high": 0.1085, "low": 0.1081, "close": 0.1084, "volume": 1541741.1, "close_time": 1766912399999, "quote_volume": 167013.10756, "trades": 1119, "taker_buy_base": 730782.5, "taker_buy_quote": 79177.15162 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.1083, "high": 0.1087, "low": 0.1081, "close": 0.1082, "volume": 1106563.9, "close_time": 1766915999999, "quote_volume": 119952.15223, "trades": 725, "taker_buy_base": 471656.7, "taker_buy_quote": 51122.13718 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.1082, "high": 0.1087, "low": 0.1082, "close": 0.1086, "volume": 1103085.1, "close_time": 1766919599999, "quote_volume": 119731.88812, "trades": 723, "taker_buy_base": 571801.9, "taker_buy_quote": 62070.60501 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.1085, "high": 0.1087, "low": 0.1077, "close": 0.108, "volume": 1300485.8, "close_time": 1766923199999, "quote_volume": 140702.31974, "trades": 886, "taker_buy_base": 538953.7, "taker_buy_quote": 58291.9294 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1079, "high": 0.108, "low": 0.1072, "close": 0.1073, "volume": 1436203.1, "close_time": 1766926799999, "quote_volume": 154573.99617, "trades": 936, "taker_buy_base": 548762.3, "taker_buy_quote": 59071.04121 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.1074, "high": 0.1075, "low": 0.107, "close": 0.1071, "volume": 1394902.0, "close_time": 1766930399999, "quote_volume": 149563.73997, "trades": 701, "taker_buy_base": 824437.2, "taker_buy_quote": 88413.36145 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.1071, "high": 0.1078, "low": 0.1071, "close": 0.1076, "volume": 1255153.8, "close_time": 1766933999999, "quote_volume": 134879.8653, "trades": 645, "taker_buy_base": 651048.1, "taker_buy_quote": 69952.87132 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.1076, "high": 0.1081, "low": 0.1073, "close": 0.1075, "volume": 1634288.3, "close_time": 1766937599999, "quote_volume": 175991.71518, "trades": 924, "taker_buy_base": 913253.6, "taker_buy_quote": 98363.13148 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1075, "high": 0.1079, "low": 0.1071, "close": 0.1077, "volume": 1425672.1, "close_time": 1766941199999, "quote_volume": 153270.55693, "trades": 769, "taker_buy_base": 672719.0, "taker_buy_quote": 72348.86997 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.1077, "high": 0.108, "low": 0.1075, "close": 0.1077, "volume": 1674412.9, "close_time": 1766944799999, "quote_volume": 180392.66904, "trades": 637, "taker_buy_base": 1058672.8, "taker_buy_quote": 114091.37948 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.1077, "high": 0.1078, "low": 0.1066, "close": 0.1068, "volume": 4657527.5, "close_time": 1766948399999, "quote_volume": 498625.2561, "trades": 1935, "taker_buy_base": 1843239.3, "taker_buy_quote": 197280.5008 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1065, "close": 0.1067, "volume": 3344106.3, "close_time": 1766951999999, "quote_volume": 357142.29767, "trades": 1536, "taker_buy_base": 1814818.3, "taker_buy_quote": 193815.9944 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1067, "high": 0.1069, "low": 0.1062, "close": 0.1065, "volume": 2119125.6, "close_time": 1766955599999, "quote_volume": 225628.13314, "trades": 1082, "taker_buy_base": 1035381.2, "taker_buy_quote": 110238.84742 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.1064, "high": 0.1068, "low": 0.1062, "close": 0.1067, "volume": 2200633.7, "close_time": 1766959199999, "quote_volume": 234422.42954, "trades": 895, "taker_buy_base": 1086477.1, "taker_buy_quote": 115778.37653 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.1068, "high": 0.1071, "low": 0.1064, "close": 0.1069, "volume": 1792000.5, "close_time": 1766962799999, "quote_volume": 191057.42903, "trades": 918, "taker_buy_base": 861884.4, "taker_buy_quote": 91866.34177 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.1069, "high": 0.1075, "low": 0.1067, "close": 0.1074, "volume": 1651828.1, "close_time": 1766966399999, "quote_volume": 176921.15121, "trades": 841, "taker_buy_base": 903444.7, "taker_buy_quote": 96750.85345 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1074, "high": 0.1084, "low": 0.1069, "close": 0.1079, "volume": 3212747.7, "close_time": 1766969999999, "quote_volume": 346254.9707, "trades": 1752, "taker_buy_base": 1640566.7, "taker_buy_quote": 176737.14441 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.108, "high": 0.1088, "low": 0.1072, "close": 0.1082, "volume": 3143712.3, "close_time": 1766973599999, "quote_volume": 339223.97759, "trades": 1595, "taker_buy_base": 1510243.4, "taker_buy_quote": 162986.24729 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.1083, "high": 0.1093, "low": 0.1082, "close": 0.1084, "volume": 3689268.5, "close_time": 1766977199999, "quote_volume": 401160.92029, "trades": 2034, "taker_buy_base": 1947401.9, "taker_buy_quote": 211742.01934 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.1085, "high": 0.1095, "low": 0.1083, "close": 0.1094, "volume": 2547396.8, "close_time": 1766980799999, "quote_volume": 277252.38796, "trades": 1538, "taker_buy_base": 1382538.8, "taker_buy_quote": 150453.55795 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1095, "high": 0.1097, "low": 0.1089, "close": 0.1092, "volume": 2008452.8, "close_time": 1766984399999, "quote_volume": 219542.43878, "trades": 1168, "taker_buy_base": 1330203.5, "taker_buy_quote": 145459.32358 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.1092, "high": 0.1093, "low": 0.1085, "close": 0.1086, "volume": 1509821.7, "close_time": 1766987999999, "quote_volume": 164423.8641, "trades": 933, "taker_buy_base": 615060.9, "taker_buy_quote": 66998.11313 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.1085, "high": 0.1087, "low": 0.108, "close": 0.108, "volume": 1391912.4, "close_time": 1766991599999, "quote_volume": 150895.29831, "trades": 975, "taker_buy_base": 556662.2, "taker_buy_quote": 60372.93829 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.1081, "high": 0.1082, "low": 0.1074, "close": 0.1079, "volume": 1397653.1, "close_time": 1766995199999, "quote_volume": 150740.62341, "trades": 1145, "taker_buy_base": 605546.9, "taker_buy_quote": 65327.90096 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.108, "high": 0.1081, "low": 0.1074, "close": 0.1076, "volume": 1224776.7, "close_time": 1766998799999, "quote_volume": 132111.9284, "trades": 939, "taker_buy_base": 738435.4, "taker_buy_quote": 79666.01507 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1075, "high": 0.1079, "low": 0.1062, "close": 0.1069, "volume": 4421822.4, "close_time": 1767002399999, "quote_volume": 472484.39169, "trades": 2771, "taker_buy_base": 2523481.6, "taker_buy_quote": 269430.17711 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1068, "high": 0.1073, "low": 0.1068, "close": 0.1071, "volume": 1333297.8, "close_time": 1767005999999, "quote_volume": 142768.02454, "trades": 1009, "taker_buy_base": 803304.8, "taker_buy_quote": 86020.33569 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.1071, "high": 0.1072, "low": 0.1064, "close": 0.1064, "volume": 1022858.9, "close_time": 1767009599999, "quote_volume": 109241.97224, "trades": 812, "taker_buy_base": 385260.6, "taker_buy_quote": 41122.79343 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1064, "high": 0.1066, "low": 0.105, "close": 0.1058, "volume": 3881555.2, "close_time": 1767013199999, "quote_volume": 410508.26029, "trades": 3141, "taker_buy_base": 2147647.1, "taker_buy_quote": 227219.51079 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.1057, "high": 0.106, "low": 0.1051, "close": 0.1055, "volume": 1000862.6, "close_time": 1767016799999, "quote_volume": 105657.71051, "trades": 1042, "taker_buy_base": 558415.3, "taker_buy_quote": 58948.5648 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1054, "high": 0.1068, "low": 0.1051, "close": 0.1057, "volume": 3195131.1, "close_time": 1767020399999, "quote_volume": 337898.78391, "trades": 2252, "taker_buy_base": 1583275.5, "taker_buy_quote": 167546.10549 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1056, "high": 0.1068, "low": 0.1056, "close": 0.1062, "volume": 2115448.6, "close_time": 1767023999999, "quote_volume": 224690.097, "trades": 1647, "taker_buy_base": 994117.9, "taker_buy_quote": 105626.58607 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1062, "high": 0.1062, "low": 0.105, "close": 0.1052, "volume": 1629135.2, "close_time": 1767027599999, "quote_volume": 171987.13054, "trades": 1495, "taker_buy_base": 780319.0, "taker_buy_quote": 82389.16832 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1053, "high": 0.1056, "low": 0.1049, "close": 0.1055, "volume": 1090761.4, "close_time": 1767031199999, "quote_volume": 114791.69171, "trades": 1151, "taker_buy_base": 572694.9, "taker_buy_quote": 60296.46015 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.1055, "high": 0.1056, "low": 0.1042, "close": 0.1044, "volume": 2915259.3, "close_time": 1767034799999, "quote_volume": 305621.86585, "trades": 1656, "taker_buy_base": 1330695.3, "taker_buy_quote": 139614.8856 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.1044, "high": 0.1047, "low": 0.1037, "close": 0.1041, "volume": 2908269.4, "close_time": 1767038399999, "quote_volume": 303016.50698, "trades": 2315, "taker_buy_base": 1358982.5, "taker_buy_quote": 141631.9236 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1041, "high": 0.1043, "low": 0.1035, "close": 0.1038, "volume": 1524327.3, "close_time": 1767041999999, "quote_volume": 158370.21695, "trades": 1550, "taker_buy_base": 823943.6, "taker_buy_quote": 85621.11712 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1038, "high": 0.1042, "low": 0.1037, "close": 0.1041, "volume": 666001.9, "close_time": 1767045599999, "quote_volume": 69233.18142, "trades": 679, "taker_buy_base": 277878.2, "taker_buy_quote": 28903.24382 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.104, "high": 0.1045, "low": 0.1038, "close": 0.1044, "volume": 1078150.8, "close_time": 1767049199999, "quote_volume": 112222.06005, "trades": 707, "taker_buy_base": 536503.1, "taker_buy_quote": 55849.04829 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.1043, "high": 0.1044, "low": 0.1038, "close": 0.104, "volume": 1079285.9, "close_time": 1767052799999, "quote_volume": 112320.81479, "trades": 770, "taker_buy_base": 476906.0, "taker_buy_quote": 49626.99393 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.104, "high": 0.1043, "low": 0.1035, "close": 0.1038, "volume": 1052870.6, "close_time": 1767056399999, "quote_volume": 109388.14955, "trades": 957, "taker_buy_base": 450662.6, "taker_buy_quote": 46833.02791 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1038, "high": 0.1042, "low": 0.1034, "close": 0.1038, "volume": 1333122.2, "close_time": 1767059999999, "quote_volume": 138398.65634, "trades": 1015, "taker_buy_base": 769873.2, "taker_buy_quote": 79930.0041 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1039, "high": 0.104, "low": 0.103, "close": 0.1033, "volume": 2475419.4, "close_time": 1767063599999, "quote_volume": 256127.83899, "trades": 1208, "taker_buy_base": 1101915.0, "taker_buy_quote": 114024.7896 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1033, "high": 0.1037, "low": 0.1029, "close": 0.1036, "volume": 1287221.3, "close_time": 1767067199999, "quote_volume": 132928.20211, "trades": 936, "taker_buy_base": 668804.7, "taker_buy_quote": 69073.68221 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1036, "high": 0.1037, "low": 0.1031, "close": 0.1031, "volume": 1000458.2, "close_time": 1767070799999, "quote_volume": 103504.1911, "trades": 694, "taker_buy_base": 550178.4, "taker_buy_quote": 56930.87804 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.1031, "high": 0.1034, "low": 0.1025, "close": 0.1031, "volume": 1954248.2, "close_time": 1767074399999, "quote_volume": 201172.16367, "trades": 1036, "taker_buy_base": 854340.5, "taker_buy_quote": 87952.61229 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.103, "high": 0.1036, "low": 0.103, "close": 0.1033, "volume": 1010509.2, "close_time": 1767077999999, "quote_volume": 104442.40756, "trades": 653, "taker_buy_base": 373390.6, "taker_buy_quote": 38584.24679 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1032, "high": 0.1036, "low": 0.1031, "close": 0.1033, "volume": 1197840.3, "close_time": 1767081599999, "quote_volume": 123843.62553, "trades": 753, "taker_buy_base": 600514.1, "taker_buy_quote": 62091.82936 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1034, "high": 0.1047, "low": 0.1033, "close": 0.1038, "volume": 3152096.1, "close_time": 1767085199999, "quote_volume": 328416.06975, "trades": 1459, "taker_buy_base": 1740818.6, "taker_buy_quote": 181321.18408 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1038, "high": 0.1042, "low": 0.1036, "close": 0.1041, "volume": 1736935.2, "close_time": 1767088799999, "quote_volume": 180369.76741, "trades": 1073, "taker_buy_base": 989091.7, "taker_buy_quote": 102751.46755 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1041, "high": 0.1042, "low": 0.1037, "close": 0.1038, "volume": 1723264.4, "close_time": 1767092399999, "quote_volume": 179191.715, "trades": 962, "taker_buy_base": 806769.6, "taker_buy_quote": 83901.69762 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1038, "high": 0.1042, "low": 0.1037, "close": 0.1042, "volume": 1254977.9, "close_time": 1767095999999, "quote_volume": 130382.33107, "trades": 785, "taker_buy_base": 713959.3, "taker_buy_quote": 74206.19283 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1041, "high": 0.1044, "low": 0.1039, "close": 0.1041, "volume": 1820228.9, "close_time": 1767099599999, "quote_volume": 189602.20684, "trades": 1181, "taker_buy_base": 841409.4, "taker_buy_quote": 87681.88048 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.1041, "high": 0.1043, "low": 0.1038, "close": 0.1039, "volume": 1319924.9, "close_time": 1767103199999, "quote_volume": 137419.28344, "trades": 1070, "taker_buy_base": 729337.4, "taker_buy_quote": 75953.25311 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.104, "high": 0.1045, "low": 0.103, "close": 0.1042, "volume": 3733851.1, "close_time": 1767106799999, "quote_volume": 386978.5156, "trades": 2358, "taker_buy_base": 1965174.3, "taker_buy_quote": 203782.21334 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.1042, "high": 0.1043, "low": 0.1032, "close": 0.1038, "volume": 2994224.7, "close_time": 1767110399999, "quote_volume": 310052.53568, "trades": 1928, "taker_buy_base": 1360287.6, "taker_buy_quote": 140917.16393 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1039, "high": 0.1042, "low": 0.103, "close": 0.1033, "volume": 4032457.3, "close_time": 1767113999999, "quote_volume": 417483.11819, "trades": 1947, "taker_buy_base": 1715136.3, "taker_buy_quote": 177665.08041 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.1032, "high": 0.1035, "low": 0.1024, "close": 0.1027, "volume": 2065783.5, "close_time": 1767117599999, "quote_volume": 212448.59027, "trades": 1163, "taker_buy_base": 805718.0, "taker_buy_quote": 82895.19468 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.1026, "high": 0.1029, "low": 0.1024, "close": 0.1028, "volume": 1528503.9, "close_time": 1767121199999, "quote_volume": 156876.66905, "trades": 1131, "taker_buy_base": 790636.3, "taker_buy_quote": 81163.48794 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1028, "high": 0.1032, "low": 0.102, "close": 0.1031, "volume": 1895830.3, "close_time": 1767124799999, "quote_volume": 194437.84714, "trades": 1353, "taker_buy_base": 811411.5, "taker_buy_quote": 83219.82445 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.103, "high": 0.103, "low": 0.1022, "close": 0.1024, "volume": 1110256.9, "close_time": 1767128399999, "quote_volume": 113881.05381, "trades": 842, "taker_buy_base": 527327.0, "taker_buy_quote": 54116.8064 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1023, "high": 0.1029, "low": 0.1022, "close": 0.1027, "volume": 2391448.1, "close_time": 1767131999999, "quote_volume": 245342.15406, "trades": 924, "taker_buy_base": 1331739.6, "taker_buy_quote": 136682.87987 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.1028, "high": 0.103, "low": 0.1026, "close": 0.1027, "volume": 1715785.7, "close_time": 1767135599999, "quote_volume": 176395.40533, "trades": 670, "taker_buy_base": 588539.8, "taker_buy_quote": 60534.20783 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1027, "high": 0.1031, "low": 0.1025, "close": 0.1027, "volume": 1058792.7, "close_time": 1767139199999, "quote_volume": 108840.34014, "trades": 640, "taker_buy_base": 452726.4, "taker_buy_quote": 46552.99044 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1027, "high": 0.1028, "low": 0.1024, "close": 0.1027, "volume": 917518.7, "close_time": 1767142799999, "quote_volume": 94138.10547, "trades": 677, "taker_buy_base": 421192.6, "taker_buy_quote": 43218.80743 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.1027, "high": 0.1035, "low": 0.1025, "close": 0.1031, "volume": 2557209.7, "close_time": 1767146399999, "quote_volume": 263503.46537, "trades": 1183, "taker_buy_base": 1316203.4, "taker_buy_quote": 135644.3856 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1032, "high": 0.1033, "low": 0.1025, "close": 0.1029, "volume": 2200926.9, "close_time": 1767149999999, "quote_volume": 226595.35704, "trades": 1021, "taker_buy_base": 1136309.2, "taker_buy_quote": 117047.99625 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1029, "high": 0.1031, "low": 0.1025, "close": 0.1028, "volume": 1023878.4, "close_time": 1767153599999, "quote_volume": 105287.63496, "trades": 604, "taker_buy_base": 481240.7, "taker_buy_quote": 49501.16155 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1028, "high": 0.103, "low": 0.1024, "close": 0.1027, "volume": 1244476.7, "close_time": 1767157199999, "quote_volume": 127796.86659, "trades": 804, "taker_buy_base": 560702.6, "taker_buy_quote": 57595.62553 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1028, "high": 0.1032, "low": 0.1027, "close": 0.1029, "volume": 1460976.0, "close_time": 1767160799999, "quote_volume": 150464.26745, "trades": 728, "taker_buy_base": 759217.1, "taker_buy_quote": 78186.07142 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.1029, "high": 0.1032, "low": 0.1028, "close": 0.1029, "volume": 683824.0, "close_time": 1767164399999, "quote_volume": 70418.93782, "trades": 613, "taker_buy_base": 287439.6, "taker_buy_quote": 29608.73734 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.103, "high": 0.1031, "low": 0.1027, "close": 0.1028, "volume": 1171220.0, "close_time": 1767167999999, "quote_volume": 120496.074, "trades": 664, "taker_buy_base": 482213.3, "taker_buy_quote": 49610.8911 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1029, "high": 0.1031, "low": 0.1021, "close": 0.1023, "volume": 2579895.5, "close_time": 1767171599999, "quote_volume": 264806.19006, "trades": 1019, "taker_buy_base": 917531.3, "taker_buy_quote": 94225.96958 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1022, "high": 0.1026, "low": 0.1022, "close": 0.1025, "volume": 1019494.8, "close_time": 1767175199999, "quote_volume": 104370.77616, "trades": 649, "taker_buy_base": 527442.2, "taker_buy_quote": 54028.75919 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1025, "high": 0.1027, "low": 0.1022, "close": 0.1024, "volume": 1114546.2, "close_time": 1767178799999, "quote_volume": 114216.29995, "trades": 773, "taker_buy_base": 619587.4, "taker_buy_quote": 63522.90765 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1025, "high": 0.1033, "low": 0.1024, "close": 0.1031, "volume": 1514152.7, "close_time": 1767182399999, "quote_volume": 155809.22188, "trades": 977, "taker_buy_base": 724322.7, "taker_buy_quote": 74500.5958 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1032, "high": 0.1032, "low": 0.1023, "close": 0.1026, "volume": 948689.3, "close_time": 1767185999999, "quote_volume": 97584.29733, "trades": 718, "taker_buy_base": 424611.5, "taker_buy_quote": 43708.79477 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.1025, "high": 0.1028, "low": 0.1023, "close": 0.1026, "volume": 1209395.4, "close_time": 1767189599999, "quote_volume": 124033.97673, "trades": 835, "taker_buy_base": 598828.1, "taker_buy_quote": 61427.74528 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.1027, "high": 0.1033, "low": 0.1022, "close": 0.1024, "volume": 1971654.9, "close_time": 1767193199999, "quote_volume": 202528.44749, "trades": 1593, "taker_buy_base": 931851.7, "taker_buy_quote": 95766.22738 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.1025, "high": 0.1025, "low": 0.1015, "close": 0.1017, "volume": 2000633.0, "close_time": 1767196799999, "quote_volume": 203783.05073, "trades": 1818, "taker_buy_base": 854816.3, "taker_buy_quote": 87081.55059 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1016, "high": 0.102, "low": 0.0998, "close": 0.1005, "volume": 6361392.7, "close_time": 1767200399999, "quote_volume": 639816.20557, "trades": 3749, "taker_buy_base": 2384282.8, "taker_buy_quote": 240072.07439 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.1004, "high": 0.1007, "low": 0.0998, "close": 0.1, "volume": 2358233.7, "close_time": 1767203999999, "quote_volume": 236174.89169, "trades": 1633, "taker_buy_base": 901201.4, "taker_buy_quote": 90319.91656 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1001, "high": 0.1006, "low": 0.0997, "close": 0.1002, "volume": 1200953.4, "close_time": 1767207599999, "quote_volume": 120452.0315, "trades": 1060, "taker_buy_base": 552520.9, "taker_buy_quote": 55433.5399 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1002, "high": 0.1011, "low": 0.1002, "close": 0.1005, "volume": 3023358.2, "close_time": 1767211199999, "quote_volume": 304894.16387, "trades": 1474, "taker_buy_base": 1776797.1, "taker_buy_quote": 179198.01558 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1005, "high": 0.1011, "low": 0.1, "close": 0.1009, "volume": 1745157.6, "close_time": 1767214799999, "quote_volume": 175340.55368, "trades": 1285, "taker_buy_base": 799843.3, "taker_buy_quote": 80414.84455 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1009, "high": 0.1017, "low": 0.1008, "close": 0.1013, "volume": 1277720.0, "close_time": 1767218399999, "quote_volume": 129336.36623, "trades": 739, "taker_buy_base": 555971.8, "taker_buy_quote": 56273.67731 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.1013, "high": 0.1014, "low": 0.1006, "close": 0.1006, "volume": 1693072.7, "close_time": 1767221999999, "quote_volume": 171008.62276, "trades": 818, "taker_buy_base": 780121.4, "taker_buy_quote": 78791.64998 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.1006, "high": 0.1008, "low": 0.1004, "close": 0.1005, "volume": 1077364.6, "close_time": 1767225599999, "quote_volume": 108446.77302, "trades": 601, "taker_buy_base": 473543.7, "taker_buy_quote": 47683.00004 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1006, "high": 0.1012, "low": 0.1005, "close": 0.1006, "volume": 882188.6, "close_time": 1767229199999, "quote_volume": 88962.76512, "trades": 545, "taker_buy_base": 310653.4, "taker_buy_quote": 31320.66417 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.1006, "high": 0.1009, "low": 0.1, "close": 0.1001, "volume": 1938559.5, "close_time": 1767232799999, "quote_volume": 194595.10068, "trades": 1000, "taker_buy_base": 1015584.1, "taker_buy_quote": 101935.72078 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.1001, "high": 0.1002, "low": 0.0997, "close": 0.0998, "volume": 956665.4, "close_time": 1767236399999, "quote_volume": 95613.34229, "trades": 724, "taker_buy_base": 409671.2, "taker_buy_quote": 40946.15245 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0991, "close": 0.0992, "volume": 2671070.8, "close_time": 1767239999999, "quote_volume": 265528.92305, "trades": 1140, "taker_buy_base": 1213228.4, "taker_buy_quote": 120612.08278 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0991, "high": 0.0992, "low": 0.0985, "close": 0.0988, "volume": 2637279.0, "close_time": 1767243599999, "quote_volume": 260641.24188, "trades": 1194, "taker_buy_base": 1264234.0, "taker_buy_quote": 124965.76424 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0988, "high": 0.0993, "low": 0.0987, "close": 0.0992, "volume": 1985928.6, "close_time": 1767247199999, "quote_volume": 196561.55043, "trades": 888, "taker_buy_base": 1164655.3, "taker_buy_quote": 115280.83255 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0992, "high": 0.0994, "low": 0.099, "close": 0.099, "volume": 726438.1, "close_time": 1767250799999, "quote_volume": 72020.46864, "trades": 431, "taker_buy_base": 253009.1, "taker_buy_quote": 25100.13697 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.099, "high": 0.0992, "low": 0.0989, "close": 0.0991, "volume": 954025.0, "close_time": 1767254399999, "quote_volume": 94484.43219, "trades": 451, "taker_buy_base": 453277.0, "taker_buy_quote": 44896.13075 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0986, "close": 0.0991, "volume": 1664441.0, "close_time": 1767257999999, "quote_volume": 164519.30246, "trades": 695, "taker_buy_base": 979243.5, "taker_buy_quote": 96817.245 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0991, "high": 0.0997, "low": 0.099, "close": 0.0995, "volume": 1455173.8, "close_time": 1767261599999, "quote_volume": 144530.60623, "trades": 753, "taker_buy_base": 862166.4, "taker_buy_quote": 85657.64134 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.0995, "high": 0.1003, "low": 0.0994, "close": 0.1003, "volume": 1813872.8, "close_time": 1767265199999, "quote_volume": 181146.93835, "trades": 863, "taker_buy_base": 1057345.9, "taker_buy_quote": 105589.83083 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1002, "high": 0.1003, "low": 0.0997, "close": 0.0999, "volume": 1324350.4, "close_time": 1767268799999, "quote_volume": 132316.70063, "trades": 552, "taker_buy_base": 561704.5, "taker_buy_quote": 56123.94159 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0999, "high": 0.1001, "low": 0.0996, "close": 0.0997, "volume": 2011301.5, "close_time": 1767272399999, "quote_volume": 200766.25459, "trades": 744, "taker_buy_base": 986152.4, "taker_buy_quote": 98441.71322 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0996, "high": 0.1006, "low": 0.0995, "close": 0.1005, "volume": 1413340.1, "close_time": 1767275999999, "quote_volume": 141419.7697, "trades": 742, "taker_buy_base": 871207.5, "taker_buy_quote": 87167.42464 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1006, "high": 0.1019, "low": 0.1004, "close": 0.1017, "volume": 2788817.5, "close_time": 1767279599999, "quote_volume": 281887.04325, "trades": 1454, "taker_buy_base": 1387284.8, "taker_buy_quote": 140217.52652 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.1017, "high": 0.1034, "low": 0.1017, "close": 0.103, "volume": 6078029.2, "close_time": 1767283199999, "quote_volume": 623252.86318, "trades": 4031, "taker_buy_base": 3359950.7, "taker_buy_quote": 344568.16525 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.103, "high": 0.1035, "low": 0.1024, "close": 0.1026, "volume": 2439104.6, "close_time": 1767286799999, "quote_volume": 251050.71393, "trades": 2240, "taker_buy_base": 1209380.9, "taker_buy_quote": 124458.81737 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.1027, "high": 0.1037, "low": 0.1027, "close": 0.1035, "volume": 2886831.7, "close_time": 1767290399999, "quote_volume": 298165.06077, "trades": 1790, "taker_buy_base": 1357879.9, "taker_buy_quote": 140302.68689 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.1036, "high": 0.104, "low": 0.1035, "close": 0.1037, "volume": 2236455.7, "close_time": 1767293999999, "quote_volume": 231886.90766, "trades": 1379, "taker_buy_base": 1010116.5, "taker_buy_quote": 104771.69706 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.1037, "high": 0.1051, "low": 0.1036, "close": 0.105, "volume": 2157381.3, "close_time": 1767297599999, "quote_volume": 224814.80322, "trades": 1588, "taker_buy_base": 1098976.1, "taker_buy_quote": 114574.35635 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1051, "high": 0.1056, "low": 0.1046, "close": 0.1051, "volume": 2388874.6, "close_time": 1767301199999, "quote_volume": 251013.34529, "trades": 1845, "taker_buy_base": 1112905.5, "taker_buy_quote": 116926.70537 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.1051, "high": 0.1053, "low": 0.1044, "close": 0.1049, "volume": 2232929.9, "close_time": 1767304799999, "quote_volume": 234130.41876, "trades": 1154, "taker_buy_base": 1050983.9, "taker_buy_quote": 110210.17271 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.1049, "high": 0.1066, "low": 0.1049, "close": 0.1065, "volume": 2259322.2, "close_time": 1767308399999, "quote_volume": 238910.50253, "trades": 1470, "taker_buy_base": 1210491.0, "taker_buy_quote": 128008.1399 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.1066, "high": 0.1069, "low": 0.106, "close": 0.1063, "volume": 2615059.3, "close_time": 1767311999999, "quote_volume": 278068.55658, "trades": 1729, "taker_buy_base": 1276612.3, "taker_buy_quote": 135782.56115 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1064, "high": 0.1067, "low": 0.1059, "close": 0.1063, "volume": 1643403.7, "close_time": 1767315599999, "quote_volume": 174660.60346, "trades": 1391, "taker_buy_base": 720837.5, "taker_buy_quote": 76619.32821 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.1063, "high": 0.1065, "low": 0.1057, "close": 0.1062, "volume": 1284817.8, "close_time": 1767319199999, "quote_volume": 136353.91983, "trades": 978, "taker_buy_base": 561687.1, "taker_buy_quote": 59597.3121 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.1062, "high": 0.1068, "low": 0.1057, "close": 0.1067, "volume": 1566492.1, "close_time": 1767322799999, "quote_volume": 166324.2577, "trades": 1073, "taker_buy_base": 942012.0, "taker_buy_quote": 100067.78138 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.1067, "high": 0.108, "low": 0.1066, "close": 0.108, "volume": 3307406.7, "close_time": 1767326399999, "quote_volume": 354687.8869, "trades": 2145, "taker_buy_base": 1759187.7, "taker_buy_quote": 188676.24522 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.108, "high": 0.1082, "low": 0.1072, "close": 0.1075, "volume": 1665800.3, "close_time": 1767329999999, "quote_volume": 179374.15845, "trades": 1302, "taker_buy_base": 781630.3, "taker_buy_quote": 84156.07096 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.1075, "high": 0.1077, "low": 0.107, "close": 0.1076, "volume": 1185157.3, "close_time": 1767333599999, "quote_volume": 127215.70008, "trades": 1059, "taker_buy_base": 565055.4, "taker_buy_quote": 60672.54659 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.1076, "high": 0.1082, "low": 0.1075, "close": 0.1078, "volume": 1787225.6, "close_time": 1767337199999, "quote_volume": 192705.08976, "trades": 1444, "taker_buy_base": 872529.3, "taker_buy_quote": 94097.22858 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.1077, "high": 0.1085, "low": 0.107, "close": 0.107, "volume": 4487374.9, "close_time": 1767340799999, "quote_volume": 483430.47023, "trades": 2235, "taker_buy_base": 1982418.5, "taker_buy_quote": 213524.4111 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.107, "high": 0.1078, "low": 0.1069, "close": 0.1077, "volume": 2602183.6, "close_time": 1767344399999, "quote_volume": 279451.46747, "trades": 1473, "taker_buy_base": 1531800.9, "taker_buy_quote": 164532.89646 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.1077, "high": 0.1104, "low": 0.1077, "close": 0.1098, "volume": 5438981.6, "close_time": 1767347999999, "quote_volume": 593176.58261, "trades": 3873, "taker_buy_base": 3026161.9, "taker_buy_quote": 329810.20085 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.1099, "high": 0.1101, "low": 0.1094, "close": 0.1098, "volume": 3855489.0, "close_time": 1767351599999, "quote_volume": 423397.73478, "trades": 2818, "taker_buy_base": 1914810.2, "taker_buy_quote": 210306.73618 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.1099, "high": 0.1099, "low": 0.1082, "close": 0.1087, "volume": 1959622.9, "close_time": 1767355199999, "quote_volume": 213671.2253, "trades": 1652, "taker_buy_base": 961575.7, "taker_buy_quote": 104809.64875 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1086, "high": 0.1101, "low": 0.1083, "close": 0.11, "volume": 2642612.3, "close_time": 1767358799999, "quote_volume": 288372.96696, "trades": 2156, "taker_buy_base": 1301545.0, "taker_buy_quote": 141982.18938 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.1101, "high": 0.1107, "low": 0.1097, "close": 0.1104, "volume": 3744681.5, "close_time": 1767362399999, "quote_volume": 412754.22124, "trades": 2690, "taker_buy_base": 2090028.8, "taker_buy_quote": 230401.53473 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.1104, "high": 0.1117, "low": 0.1086, "close": 0.1106, "volume": 7930085.9, "close_time": 1767365999999, "quote_volume": 874180.03203, "trades": 5856, "taker_buy_base": 3827169.1, "taker_buy_quote": 422050.60908 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1091, "close": 0.1101, "volume": 4347474.0, "close_time": 1767369599999, "quote_volume": 478758.81442, "trades": 4480, "taker_buy_base": 2124611.3, "taker_buy_quote": 234006.77519 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1101, "high": 0.1127, "low": 0.1097, "close": 0.1127, "volume": 4079990.5, "close_time": 1767373199999, "quote_volume": 454603.76929, "trades": 4332, "taker_buy_base": 2080638.6, "taker_buy_quote": 231831.8933 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.1127, "high": 0.1132, "low": 0.1117, "close": 0.1121, "volume": 3212199.5, "close_time": 1767376799999, "quote_volume": 361340.70617, "trades": 3370, "taker_buy_base": 1453733.3, "taker_buy_quote": 163582.07721 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.1121, "high": 0.1124, "low": 0.1108, "close": 0.1112, "volume": 2080105.5, "close_time": 1767380399999, "quote_volume": 232212.63069, "trades": 2026, "taker_buy_base": 887119.3, "taker_buy_quote": 99132.8237 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.1112, "high": 0.1123, "low": 0.1111, "close": 0.1121, "volume": 2386706.0, "close_time": 1767383999999, "quote_volume": 266735.65864, "trades": 1802, "taker_buy_base": 1319980.0, "taker_buy_quote": 147549.287 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1121, "high": 0.1125, "low": 0.1117, "close": 0.112, "volume": 921108.9, "close_time": 1767387599999, "quote_volume": 103304.23933, "trades": 919, "taker_buy_base": 471441.3, "taker_buy_quote": 52870.70175 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.112, "high": 0.1131, "low": 0.112, "close": 0.1129, "volume": 1399394.9, "close_time": 1767391199999, "quote_volume": 157496.69748, "trades": 1128, "taker_buy_base": 661924.4, "taker_buy_quote": 74502.87532 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.1129, "high": 0.1139, "low": 0.1126, "close": 0.1134, "volume": 3023075.8, "close_time": 1767394799999, "quote_volume": 342415.28798, "trades": 2543, "taker_buy_base": 1745882.2, "taker_buy_quote": 197671.80374 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.1134, "high": 0.1136, "low": 0.1129, "close": 0.1134, "volume": 1107262.8, "close_time": 1767398399999, "quote_volume": 125382.74504, "trades": 919, "taker_buy_base": 644998.3, "taker_buy_quote": 73035.77914 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1135, "high": 0.1142, "low": 0.1134, "close": 0.1136, "volume": 1682450.3, "close_time": 1767401999999, "quote_volume": 191578.40572, "trades": 1414, "taker_buy_base": 749136.7, "taker_buy_quote": 85305.15665 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.1135, "high": 0.1141, "low": 0.1134, "close": 0.114, "volume": 1074836.5, "close_time": 1767405599999, "quote_volume": 122250.60003, "trades": 1065, "taker_buy_base": 616323.3, "taker_buy_quote": 70119.93634 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.114, "high": 0.1149, "low": 0.1135, "close": 0.1149, "volume": 1959303.4, "close_time": 1767409199999, "quote_volume": 224106.83478, "trades": 1351, "taker_buy_base": 1038853.4, "taker_buy_quote": 118819.215 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.1148, "high": 0.1168, "low": 0.1147, "close": 0.1164, "volume": 3328344.8, "close_time": 1767412799999, "quote_volume": 384727.73191, "trades": 2069, "taker_buy_base": 1859898.2, "taker_buy_quote": 215038.9663 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1165, "high": 0.1166, "low": 0.1155, "close": 0.1158, "volume": 2663813.4, "close_time": 1767416399999, "quote_volume": 308530.40713, "trades": 1450, "taker_buy_base": 1229661.6, "taker_buy_quote": 142416.63021 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.1157, "high": 0.1161, "low": 0.1147, "close": 0.1152, "volume": 2377057.1, "close_time": 1767419999999, "quote_volume": 274426.0486, "trades": 1283, "taker_buy_base": 1340652.7, "taker_buy_quote": 154809.7945 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.1152, "high": 0.1161, "low": 0.1135, "close": 0.1137, "volume": 4224669.3, "close_time": 1767423599999, "quote_volume": 484506.33418, "trades": 2536, "taker_buy_base": 1937051.7, "taker_buy_quote": 222244.58381 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.1137, "high": 0.1138, "low": 0.1114, "close": 0.1117, "volume": 4378078.6, "close_time": 1767427199999, "quote_volume": 492260.22147, "trades": 3743, "taker_buy_base": 1700718.8, "taker_buy_quote": 191225.20127 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1116, "high": 0.1125, "low": 0.1113, "close": 0.1124, "volume": 2823963.0, "close_time": 1767430799999, "quote_volume": 316454.56237, "trades": 1802, "taker_buy_base": 1478420.0, "taker_buy_quote": 165695.62012 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.1124, "high": 0.1136, "low": 0.1121, "close": 0.1131, "volume": 3600867.8, "close_time": 1767434399999, "quote_volume": 405941.82912, "trades": 1772, "taker_buy_base": 1966661.5, "taker_buy_quote": 221619.99438 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.1131, "high": 0.1132, "low": 0.1124, "close": 0.1128, "volume": 2659248.8, "close_time": 1767437999999, "quote_volume": 299924.19366, "trades": 1155, "taker_buy_base": 1610128.9, "taker_buy_quote": 181609.28833 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.1129, "high": 0.1131, "low": 0.1124, "close": 0.1129, "volume": 1227289.3, "close_time": 1767441599999, "quote_volume": 138377.91684, "trades": 871, "taker_buy_base": 629029.2, "taker_buy_quote": 70918.50374 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1128, "high": 0.1141, "low": 0.1125, "close": 0.114, "volume": 2459907.9, "close_time": 1767445199999, "quote_volume": 279071.64533, "trades": 1265, "taker_buy_base": 1540380.7, "taker_buy_quote": 174684.20021 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.1139, "high": 0.1143, "low": 0.1137, "close": 0.1141, "volume": 1508211.1, "close_time": 1767448799999, "quote_volume": 171944.34967, "trades": 1067, "taker_buy_base": 907173.1, "taker_buy_quote": 103437.41835 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.1141, "high": 0.1142, "low": 0.1136, "close": 0.114, "volume": 1995974.3, "close_time": 1767452399999, "quote_volume": 227428.97402, "trades": 1053, "taker_buy_base": 1006742.1, "taker_buy_quote": 114720.89734 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.114, "high": 0.114, "low": 0.1132, "close": 0.1132, "volume": 1364060.4, "close_time": 1767455999999, "quote_volume": 155128.76292, "trades": 966, "taker_buy_base": 569734.9, "taker_buy_quote": 64811.3419 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1133, "high": 0.1151, "low": 0.1132, "close": 0.1149, "volume": 1717372.5, "close_time": 1767459599999, "quote_volume": 195928.12992, "trades": 1249, "taker_buy_base": 1073241.2, "taker_buy_quote": 122459.2322 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.115, "high": 0.1156, "low": 0.1147, "close": 0.1152, "volume": 1361039.3, "close_time": 1767463199999, "quote_volume": 156604.65833, "trades": 998, "taker_buy_base": 641139.1, "taker_buy_quote": 73751.89581 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.1152, "high": 0.1158, "low": 0.1143, "close": 0.1157, "volume": 1520080.3, "close_time": 1767466799999, "quote_volume": 175054.02146, "trades": 1063, "taker_buy_base": 804253.1, "taker_buy_quote": 92567.36143 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.1158, "high": 0.1159, "low": 0.1151, "close": 0.1152, "volume": 1219899.3, "close_time": 1767470399999, "quote_volume": 140923.96156, "trades": 911, "taker_buy_base": 603335.0, "taker_buy_quote": 69688.20851 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1153, "high": 0.1153, "low": 0.1144, "close": 0.1147, "volume": 762036.3, "close_time": 1767473999999, "quote_volume": 87388.86086, "trades": 673, "taker_buy_base": 396657.6, "taker_buy_quote": 45487.49619 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.1147, "high": 0.1153, "low": 0.1146, "close": 0.1148, "volume": 950123.9, "close_time": 1767477599999, "quote_volume": 109112.31152, "trades": 944, "taker_buy_base": 466822.4, "taker_buy_quote": 53620.48504 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.1147, "high": 0.1159, "low": 0.1146, "close": 0.1157, "volume": 1189180.7, "close_time": 1767481199999, "quote_volume": 137342.47449, "trades": 925, "taker_buy_base": 754161.9, "taker_buy_quote": 87114.46131 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.1157, "high": 0.116, "low": 0.1154, "close": 0.1156, "volume": 799690.3, "close_time": 1767484799999, "quote_volume": 92564.01484, "trades": 734, "taker_buy_base": 447905.6, "taker_buy_quote": 51843.93432 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1156, "high": 0.117, "low": 0.1155, "close": 0.1168, "volume": 2841873.5, "close_time": 1767488399999, "quote_volume": 330860.61592, "trades": 2523, "taker_buy_base": 1447044.5, "taker_buy_quote": 168519.17804 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.1168, "high": 0.117, "low": 0.1161, "close": 0.1168, "volume": 1856900.2, "close_time": 1767491999999, "quote_volume": 216276.19359, "trades": 1155, "taker_buy_base": 852240.9, "taker_buy_quote": 99310.51896 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.1167, "high": 0.1172, "low": 0.1165, "close": 0.1169, "volume": 1522344.6, "close_time": 1767495599999, "quote_volume": 177861.02983, "trades": 1041, "taker_buy_base": 856917.3, "taker_buy_quote": 100142.83781 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.1169, "high": 0.1184, "low": 0.1169, "close": 0.1181, "volume": 1532555.1, "close_time": 1767499199999, "quote_volume": 180584.0714, "trades": 1834, "taker_buy_base": 858254.3, "taker_buy_quote": 101138.38014 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1181, "high": 0.1185, "low": 0.1178, "close": 0.1178, "volume": 1058397.6, "close_time": 1767502799999, "quote_volume": 125053.63017, "trades": 1127, "taker_buy_base": 503654.8, "taker_buy_quote": 59507.45027 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.1179, "high": 0.1189, "low": 0.1177, "close": 0.1188, "volume": 1958952.2, "close_time": 1767506399999, "quote_volume": 231803.33887, "trades": 1375, "taker_buy_base": 981780.7, "taker_buy_quote": 116223.81944 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.1188, "high": 0.1192, "low": 0.1175, "close": 0.1178, "volume": 1639976.8, "close_time": 1767509999999, "quote_volume": 194373.26371, "trades": 1916, "taker_buy_base": 887624.3, "taker_buy_quote": 105312.08407 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.1179, "high": 0.1192, "low": 0.1175, "close": 0.1188, "volume": 1315977.9, "close_time": 1767513599999, "quote_volume": 155642.51354, "trades": 1212, "taker_buy_base": 598745.2, "taker_buy_quote": 70859.6952 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1187, "high": 0.1192, "low": 0.1176, "close": 0.1192, "volume": 3110571.1, "close_time": 1767517199999, "quote_volume": 368327.86444, "trades": 2045, "taker_buy_base": 1621307.8, "taker_buy_quote": 192023.62686 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.1191, "high": 0.1199, "low": 0.1184, "close": 0.1196, "volume": 1748301.5, "close_time": 1767520799999, "quote_volume": 208307.14245, "trades": 1469, "taker_buy_base": 901657.0, "taker_buy_quote": 107463.71458 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.1197, "high": 0.1202, "low": 0.1194, "close": 0.1201, "volume": 1428685.1, "close_time": 1767524399999, "quote_volume": 171279.70678, "trades": 1388, "taker_buy_base": 954638.0, "taker_buy_quote": 114473.12595 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.1201, "high": 0.1203, "low": 0.1195, "close": 0.1199, "volume": 1734566.0, "close_time": 1767527999999, "quote_volume": 207965.59768, "trades": 1470, "taker_buy_base": 827755.9, "taker_buy_quote": 99312.47483 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1199, "high": 0.1213, "low": 0.1198, "close": 0.1201, "volume": 2906480.1, "close_time": 1767531599999, "quote_volume": 350342.1899, "trades": 2333, "taker_buy_base": 1831704.6, "taker_buy_quote": 220877.90991 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.1202, "high": 0.1203, "low": 0.1189, "close": 0.1203, "volume": 3043580.9, "close_time": 1767535199999, "quote_volume": 364176.91326, "trades": 2160, "taker_buy_base": 1718966.0, "taker_buy_quote": 205829.94885 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.1202, "high": 0.1207, "low": 0.1197, "close": 0.1205, "volume": 2106573.9, "close_time": 1767538799999, "quote_volume": 253050.1291, "trades": 1732, "taker_buy_base": 1161320.5, "taker_buy_quote": 139520.85558 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.1205, "high": 0.1215, "low": 0.1201, "close": 0.1213, "volume": 1908016.5, "close_time": 1767542399999, "quote_volume": 230538.176, "trades": 1553, "taker_buy_base": 1128141.2, "taker_buy_quote": 136335.26859 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1214, "high": 0.1232, "low": 0.121, "close": 0.123, "volume": 2354878.2, "close_time": 1767545999999, "quote_volume": 287697.01756, "trades": 1927, "taker_buy_base": 1093089.6, "taker_buy_quote": 133539.28767 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.123, "high": 0.1231, "low": 0.1224, "close": 0.1228, "volume": 1685442.6, "close_time": 1767549599999, "quote_volume": 206820.28267, "trades": 1419, "taker_buy_base": 841844.2, "taker_buy_quote": 103324.97461 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.1228, "high": 0.123, "low": 0.1208, "close": 0.1214, "volume": 1975359.5, "close_time": 1767553199999, "quote_volume": 240075.16669, "trades": 1592, "taker_buy_base": 1023425.3, "taker_buy_quote": 124422.51378 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.1213, "high": 0.1213, "low": 0.1196, "close": 0.1205, "volume": 1997180.1, "close_time": 1767556799999, "quote_volume": 239883.40712, "trades": 2464, "taker_buy_base": 777408.8, "taker_buy_quote": 93359.3468 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1206, "high": 0.1216, "low": 0.1204, "close": 0.1215, "volume": 741991.9, "close_time": 1767560399999, "quote_volume": 89907.195, "trades": 775, "taker_buy_base": 387603.2, "taker_buy_quote": 46950.69936 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.1215, "high": 0.1221, "low": 0.1206, "close": 0.121, "volume": 1573178.3, "close_time": 1767563999999, "quote_volume": 191264.59068, "trades": 1507, "taker_buy_base": 853234.2, "taker_buy_quote": 103706.35454 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.121, "high": 0.1218, "low": 0.1208, "close": 0.1217, "volume": 1403230.4, "close_time": 1767567599999, "quote_volume": 170255.24732, "trades": 1891, "taker_buy_base": 644591.2, "taker_buy_quote": 78185.76238 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.1217, "high": 0.1226, "low": 0.1211, "close": 0.1217, "volume": 1680735.5, "close_time": 1767571199999, "quote_volume": 204856.5693, "trades": 2226, "taker_buy_base": 943261.8, "taker_buy_quote": 115006.58379 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1216, "high": 0.1225, "low": 0.1209, "close": 0.1218, "volume": 3620029.3, "close_time": 1767574799999, "quote_volume": 440480.18578, "trades": 3206, "taker_buy_base": 2007532.9, "taker_buy_quote": 244314.1642 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.1219, "high": 0.1241, "low": 0.1216, "close": 0.1235, "volume": 4902611.7, "close_time": 1767578399999, "quote_volume": 603950.14327, "trades": 4378, "taker_buy_base": 2746935.1, "taker_buy_quote": 338148.48579 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.1236, "high": 0.1241, "low": 0.1224, "close": 0.123, "volume": 1613395.1, "close_time": 1767581999999, "quote_volume": 198568.60614, "trades": 1487, "taker_buy_base": 765345.2, "taker_buy_quote": 94224.65461 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.1231, "high": 0.1232, "low": 0.1222, "close": 0.1228, "volume": 1189523.4, "close_time": 1767585599999, "quote_volume": 146041.62053, "trades": 1170, "taker_buy_base": 590350.5, "taker_buy_quote": 72489.80387 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1227, "high": 0.1229, "low": 0.1202, "close": 0.1206, "volume": 3862516.7, "close_time": 1767589199999, "quote_volume": 468436.87659, "trades": 2690, "taker_buy_base": 1761442.5, "taker_buy_quote": 213652.56176 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.1205, "high": 0.1212, "low": 0.1201, "close": 0.1202, "volume": 3163186.5, "close_time": 1767592799999, "quote_volume": 381593.56737, "trades": 1588, "taker_buy_base": 1441273.0, "taker_buy_quote": 173882.42591 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.1201, "high": 0.1207, "low": 0.1191, "close": 0.1203, "volume": 3250589.1, "close_time": 1767596399999, "quote_volume": 390243.93096, "trades": 2307, "taker_buy_base": 1492589.0, "taker_buy_quote": 179265.49329 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.1203, "high": 0.1212, "low": 0.1198, "close": 0.1209, "volume": 1262568.2, "close_time": 1767599999999, "quote_volume": 152223.67559, "trades": 1496, "taker_buy_base": 650965.2, "taker_buy_quote": 78495.44112 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1209, "high": 0.1214, "low": 0.1202, "close": 0.1205, "volume": 1239438.2, "close_time": 1767603599999, "quote_volume": 149725.54094, "trades": 1243, "taker_buy_base": 624222.5, "taker_buy_quote": 75447.61877 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.1204, "high": 0.1206, "low": 0.1194, "close": 0.1198, "volume": 2053105.5, "close_time": 1767607199999, "quote_volume": 246308.74623, "trades": 1593, "taker_buy_base": 829287.1, "taker_buy_quote": 99520.41727 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.1197, "high": 0.1207, "low": 0.1193, "close": 0.1199, "volume": 1531146.2, "close_time": 1767610799999, "quote_volume": 183864.42816, "trades": 1257, "taker_buy_base": 758477.7, "taker_buy_quote": 91129.05097 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.1199, "high": 0.121, "low": 0.119, "close": 0.1209, "volume": 2551335.6, "close_time": 1767614399999, "quote_volume": 305716.3234, "trades": 1656, "taker_buy_base": 1577344.7, "taker_buy_quote": 189014.59685 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1209, "high": 0.1212, "low": 0.1197, "close": 0.121, "volume": 1849779.7, "close_time": 1767617999999, "quote_volume": 223059.05504, "trades": 1402, "taker_buy_base": 842258.0, "taker_buy_quote": 101566.15137 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.121, "high": 0.1219, "low": 0.1205, "close": 0.1208, "volume": 2562225.4, "close_time": 1767621599999, "quote_volume": 310426.46356, "trades": 2265, "taker_buy_base": 1391314.1, "taker_buy_quote": 168643.2344 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.1209, "high": 0.1229, "low": 0.1204, "close": 0.1223, "volume": 2946650.0, "close_time": 1767625199999, "quote_volume": 358517.01295, "trades": 3071, "taker_buy_base": 1694466.4, "taker_buy_quote": 206164.80611 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.1224, "high": 0.1233, "low": 0.1214, "close": 0.1233, "volume": 3266915.6, "close_time": 1767628799999, "quote_volume": 399777.1145, "trades": 3159, "taker_buy_base": 1529996.5, "taker_buy_quote": 187353.14628 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1233, "high": 0.1238, "low": 0.1227, "close": 0.1234, "volume": 2532433.9, "close_time": 1767632399999, "quote_volume": 312255.80455, "trades": 2439, "taker_buy_base": 1315938.0, "taker_buy_quote": 162344.62225 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.1234, "high": 0.1254, "low": 0.1225, "close": 0.1251, "volume": 2949643.5, "close_time": 1767635999999, "quote_volume": 366270.24407, "trades": 3322, "taker_buy_base": 1628352.9, "taker_buy_quote": 202376.669 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.1251, "high": 0.1254, "low": 0.124, "close": 0.1252, "volume": 2819500.4, "close_time": 1767639599999, "quote_volume": 351052.33227, "trades": 2445, "taker_buy_base": 1360379.3, "taker_buy_quote": 169429.71092 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.1251, "high": 0.1254, "low": 0.1241, "close": 0.1246, "volume": 1054008.8, "close_time": 1767643199999, "quote_volume": 131596.3386, "trades": 1743, "taker_buy_base": 432520.2, "taker_buy_quote": 54018.70406 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1245, "high": 0.1256, "low": 0.1241, "close": 0.1246, "volume": 3262474.1, "close_time": 1767646799999, "quote_volume": 406950.99315, "trades": 2458, "taker_buy_base": 1489159.5, "taker_buy_quote": 185779.54733 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.1246, "high": 0.1251, "low": 0.1241, "close": 0.1249, "volume": 2669767.5, "close_time": 1767650399999, "quote_volume": 332765.89473, "trades": 1917, "taker_buy_base": 1000812.0, "taker_buy_quote": 124775.83025 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.1249, "high": 0.1263, "low": 0.1247, "close": 0.1257, "volume": 2366306.4, "close_time": 1767653999999, "quote_volume": 297192.52681, "trades": 2014, "taker_buy_base": 1314661.3, "taker_buy_quote": 165083.81993 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.1256, "high": 0.1257, "low": 0.125, "close": 0.125, "volume": 1713341.8, "close_time": 1767657599999, "quote_volume": 214798.34624, "trades": 1311, "taker_buy_base": 797438.1, "taker_buy_quote": 99988.51322 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.125, "high": 0.1256, "low": 0.124, "close": 0.1252, "volume": 4214396.8, "close_time": 1767661199999, "quote_volume": 527095.49487, "trades": 2978, "taker_buy_base": 1992799.1, "taker_buy_quote": 249244.9045 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.1252, "high": 0.126, "low": 0.1249, "close": 0.125, "volume": 2446995.3, "close_time": 1767664799999, "quote_volume": 306795.61398, "trades": 2176, "taker_buy_base": 1525455.9, "taker_buy_quote": 191264.73759 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.125, "high": 0.1258, "low": 0.1249, "close": 0.1255, "volume": 1717213.9, "close_time": 1767668399999, "quote_volume": 215141.09612, "trades": 1753, "taker_buy_base": 700732.5, "taker_buy_quote": 87827.87308 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.1255, "high": 0.1268, "low": 0.1254, "close": 0.1267, "volume": 2571223.4, "close_time": 1767671999999, "quote_volume": 324736.2648, "trades": 1654, "taker_buy_base": 1507530.3, "taker_buy_quote": 190441.44409 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1267, "high": 0.1272, "low": 0.1264, "close": 0.1268, "volume": 2919593.0, "close_time": 1767675599999, "quote_volume": 370080.86715, "trades": 2040, "taker_buy_base": 1616761.8, "taker_buy_quote": 205003.25999 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.1268, "high": 0.1273, "low": 0.1266, "close": 0.1271, "volume": 2104505.1, "close_time": 1767679199999, "quote_volume": 267286.1731, "trades": 1892, "taker_buy_base": 1000482.9, "taker_buy_quote": 127094.9893 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.1271, "high": 0.1273, "low": 0.126, "close": 0.1269, "volume": 3623428.7, "close_time": 1767682799999, "quote_volume": 459164.79764, "trades": 2393, "taker_buy_base": 2038545.6, "taker_buy_quote": 258302.55863 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.1269, "high": 0.1269, "low": 0.1253, "close": 0.1257, "volume": 3331771.6, "close_time": 1767686399999, "quote_volume": 420088.74094, "trades": 2837, "taker_buy_base": 1737021.2, "taker_buy_quote": 219137.18478 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1257, "high": 0.127, "low": 0.1253, "close": 0.1258, "volume": 2492315.1, "close_time": 1767689999999, "quote_volume": 314074.78244, "trades": 1747, "taker_buy_base": 1422085.6, "taker_buy_quote": 179125.52648 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.1258, "high": 0.1262, "low": 0.1256, "close": 0.1261, "volume": 2516914.0, "close_time": 1767693599999, "quote_volume": 316952.432, "trades": 1621, "taker_buy_base": 1351077.4, "taker_buy_quote": 170174.96048 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.126, "high": 0.1264, "low": 0.1257, "close": 0.1262, "volume": 1336391.6, "close_time": 1767697199999, "quote_volume": 168494.89902, "trades": 1141, "taker_buy_base": 633355.9, "taker_buy_quote": 79864.01897 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.1262, "high": 0.1269, "low": 0.1259, "close": 0.1268, "volume": 1340392.0, "close_time": 1767700799999, "quote_volume": 169660.29488, "trades": 1383, "taker_buy_base": 750176.5, "taker_buy_quote": 94959.50426 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1268, "high": 0.1278, "low": 0.1266, "close": 0.1276, "volume": 2194627.7, "close_time": 1767704399999, "quote_volume": 279483.32478, "trades": 1783, "taker_buy_base": 1271157.0, "taker_buy_quote": 161854.99489 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.1277, "high": 0.1286, "low": 0.1272, "close": 0.1285, "volume": 1651965.8, "close_time": 1767707999999, "quote_volume": 211215.47315, "trades": 1512, "taker_buy_base": 878161.7, "taker_buy_quote": 112298.67657 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.1284, "high": 0.1325, "low": 0.1283, "close": 0.1316, "volume": 11435041.1, "close_time": 1767711599999, "quote_volume": 1499957.6721, "trades": 8711, "taker_buy_base": 5791192.9, "taker_buy_quote": 759846.69966 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.1317, "high": 0.1336, "low": 0.1296, "close": 0.1306, "volume": 8320443.6, "close_time": 1767715199999, "quote_volume": 1095315.90706, "trades": 6436, "taker_buy_base": 3933387.2, "taker_buy_quote": 517903.30043 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1306, "high": 0.1332, "low": 0.1279, "close": 0.1282, "volume": 15208466.9, "close_time": 1767718799999, "quote_volume": 1989260.36304, "trades": 10614, "taker_buy_base": 7744706.9, "taker_buy_quote": 1013498.37177 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.1282, "high": 0.1282, "low": 0.1243, "close": 0.1249, "volume": 8188773.8, "close_time": 1767722399999, "quote_volume": 1030546.70957, "trades": 6936, "taker_buy_base": 3296585.0, "taker_buy_quote": 415197.14773 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.1248, "high": 0.1261, "low": 0.1243, "close": 0.1258, "volume": 4461740.4, "close_time": 1767725999999, "quote_volume": 560492.25333, "trades": 3059, "taker_buy_base": 2985671.9, "taker_buy_quote": 375180.86179 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.1257, "high": 0.1259, "low": 0.1251, "close": 0.1255, "volume": 2006730.0, "close_time": 1767729599999, "quote_volume": 251831.7865, "trades": 1371, "taker_buy_base": 896216.0, "taker_buy_quote": 112494.76345 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1254, "high": 0.1281, "low": 0.1254, "close": 0.1278, "volume": 2353258.1, "close_time": 1767733199999, "quote_volume": 298929.74803, "trades": 1904, "taker_buy_base": 1494068.4, "taker_buy_quote": 189540.15305 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.1277, "high": 0.1294, "low": 0.1265, "close": 0.1287, "volume": 4365146.0, "close_time": 1767736799999, "quote_volume": 558373.39599, "trades": 4215, "taker_buy_base": 2229136.8, "taker_buy_quote": 285131.09305 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.1287, "high": 0.1291, "low": 0.1271, "close": 0.1276, "volume": 1814366.7, "close_time": 1767740399999, "quote_volume": 232211.18387, "trades": 2105, "taker_buy_base": 659875.0, "taker_buy_quote": 84438.1016 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.1276, "high": 0.1285, "low": 0.1275, "close": 0.1282, "volume": 1265546.1, "close_time": 1767743999999, "quote_volume": 162113.78835, "trades": 1177, "taker_buy_base": 640646.8, "taker_buy_quote": 82019.83898 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1282, "high": 0.1285, "low": 0.1259, "close": 0.126, "volume": 1876593.1, "close_time": 1767747599999, "quote_volume": 238323.10586, "trades": 1473, "taker_buy_base": 697345.0, "taker_buy_quote": 88679.83076 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.126, "high": 0.1266, "low": 0.1255, "close": 0.1259, "volume": 4793513.0, "close_time": 1767751199999, "quote_volume": 604506.39389, "trades": 2789, "taker_buy_base": 2112963.9, "taker_buy_quote": 266554.89008 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.1258, "high": 0.1265, "low": 0.1255, "close": 0.1263, "volume": 3467147.1, "close_time": 1767754799999, "quote_volume": 436985.60145, "trades": 1680, "taker_buy_base": 1943033.4, "taker_buy_quote": 244950.95324 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.1262, "high": 0.1273, "low": 0.1261, "close": 0.1264, "volume": 1118853.4, "close_time": 1767758399999, "quote_volume": 141562.08444, "trades": 1370, "taker_buy_base": 519003.7, "taker_buy_quote": 65702.07317 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1264, "high": 0.1267, "low": 0.1261, "close": 0.1261, "volume": 917563.8, "close_time": 1767761999999, "quote_volume": 115963.79036, "trades": 751, "taker_buy_base": 359669.3, "taker_buy_quote": 45454.7681 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.1262, "high": 0.1271, "low": 0.126, "close": 0.1263, "volume": 1779782.3, "close_time": 1767765599999, "quote_volume": 225119.83776, "trades": 1303, "taker_buy_base": 964157.9, "taker_buy_quote": 121912.09763 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.1264, "high": 0.1269, "low": 0.1262, "close": 0.1267, "volume": 1735802.9, "close_time": 1767769199999, "quote_volume": 219740.83413, "trades": 829, "taker_buy_base": 991418.4, "taker_buy_quote": 125506.46876 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.1267, "high": 0.1289, "low": 0.1267, "close": 0.1289, "volume": 1122085.4, "close_time": 1767772799999, "quote_volume": 143702.89429, "trades": 1307, "taker_buy_base": 541699.4, "taker_buy_quote": 69401.69826 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1289, "high": 0.1309, "low": 0.1288, "close": 0.1306, "volume": 2136615.6, "close_time": 1767776399999, "quote_volume": 277201.21787, "trades": 1935, "taker_buy_base": 1353836.8, "taker_buy_quote": 175670.23809 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.1306, "high": 0.1307, "low": 0.1268, "close": 0.127, "volume": 3078647.6, "close_time": 1767779999999, "quote_volume": 395755.03156, "trades": 2815, "taker_buy_base": 1335514.9, "taker_buy_quote": 171665.38115 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.127, "high": 0.1278, "low": 0.1268, "close": 0.1273, "volume": 2259748.5, "close_time": 1767783599999, "quote_volume": 287689.97585, "trades": 2271, "taker_buy_base": 1390762.6, "taker_buy_quote": 177050.13128 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.1272, "high": 0.1291, "low": 0.1271, "close": 0.129, "volume": 1313291.3, "close_time": 1767787199999, "quote_volume": 168527.12663, "trades": 1307, "taker_buy_base": 648890.2, "taker_buy_quote": 83229.74406 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1289, "high": 0.1292, "low": 0.1275, "close": 0.1284, "volume": 2968397.2, "close_time": 1767790799999, "quote_volume": 381289.16552, "trades": 2309, "taker_buy_base": 1549168.1, "taker_buy_quote": 198942.45416 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.1285, "high": 0.1291, "low": 0.1262, "close": 0.1264, "volume": 2886926.7, "close_time": 1767794399999, "quote_volume": 368414.48385, "trades": 2513, "taker_buy_base": 1352389.2, "taker_buy_quote": 172640.36415 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.1265, "high": 0.1267, "low": 0.1252, "close": 0.1264, "volume": 6559802.5, "close_time": 1767797999999, "quote_volume": 826864.14276, "trades": 4774, "taker_buy_base": 3129564.0, "taker_buy_quote": 394319.72334 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.1264, "high": 0.1264, "low": 0.1248, "close": 0.1259, "volume": 10250285.3, "close_time": 1767801599999, "quote_volume": 1288807.67062, "trades": 6613, "taker_buy_base": 5657340.9, "taker_buy_quote": 711211.95839 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1259, "high": 0.1277, "low": 0.1259, "close": 0.1267, "volume": 3172613.5, "close_time": 1767805199999, "quote_volume": 402208.1112, "trades": 3171, "taker_buy_base": 1414254.5, "taker_buy_quote": 179299.1901 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.1268, "high": 0.1288, "low": 0.1266, "close": 0.1269, "volume": 3979035.0, "close_time": 1767808799999, "quote_volume": 507734.14765, "trades": 3628, "taker_buy_base": 1912014.8, "taker_buy_quote": 243941.03618 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.1269, "high": 0.1275, "low": 0.1249, "close": 0.1259, "volume": 6977077.7, "close_time": 1767812399999, "quote_volume": 880488.22584, "trades": 3426, "taker_buy_base": 2938129.0, "taker_buy_quote": 370647.70856 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.1259, "high": 0.1265, "low": 0.1253, "close": 0.1262, "volume": 4312767.0, "close_time": 1767815999999, "quote_volume": 543022.4624, "trades": 2215, "taker_buy_base": 2165266.2, "taker_buy_quote": 272552.913 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1262, "high": 0.1268, "low": 0.1258, "close": 0.1266, "volume": 2294124.5, "close_time": 1767819599999, "quote_volume": 289754.69542, "trades": 1713, "taker_buy_base": 1212444.3, "taker_buy_quote": 153158.71838 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.1266, "high": 0.1281, "low": 0.1264, "close": 0.1279, "volume": 1897196.9, "close_time": 1767823199999, "quote_volume": 241927.39862, "trades": 1312, "taker_buy_base": 1087197.8, "taker_buy_quote": 138627.76235 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.1279, "high": 0.1297, "low": 0.1275, "close": 0.1283, "volume": 2595656.5, "close_time": 1767826799999, "quote_volume": 333685.42612, "trades": 2237, "taker_buy_base": 1291270.9, "taker_buy_quote": 166019.95919 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.1284, "high": 0.1294, "low": 0.1276, "close": 0.1282, "volume": 2218839.8, "close_time": 1767830399999, "quote_volume": 285107.6975, "trades": 2111, "taker_buy_base": 1173359.0, "taker_buy_quote": 150793.97023 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1282, "high": 0.1298, "low": 0.1276, "close": 0.1295, "volume": 3329935.5, "close_time": 1767833999999, "quote_volume": 428489.03505, "trades": 2320, "taker_buy_base": 1409893.6, "taker_buy_quote": 181410.34182 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.1296, "high": 0.1301, "low": 0.1289, "close": 0.1297, "volume": 2824540.4, "close_time": 1767837599999, "quote_volume": 366440.83753, "trades": 2108, "taker_buy_base": 1371230.5, "taker_buy_quote": 177922.80537 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.1297, "high": 0.1299, "low": 0.1283, "close": 0.129, "volume": 2282228.2, "close_time": 1767841199999, "quote_volume": 294867.59187, "trades": 1964, "taker_buy_base": 1044529.4, "taker_buy_quote": 134973.7268 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.1289, "high": 0.1303, "low": 0.1277, "close": 0.1277, "volume": 2153540.2, "close_time": 1767844799999, "quote_volume": 278317.65127, "trades": 1971, "taker_buy_base": 1117195.2, "taker_buy_quote": 144344.19855 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1278, "high": 0.1297, "low": 0.1276, "close": 0.1287, "volume": 1530852.5, "close_time": 1767848399999, "quote_volume": 196967.12741, "trades": 1729, "taker_buy_base": 749195.7, "taker_buy_quote": 96307.42263 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.1287, "high": 0.1302, "low": 0.1286, "close": 0.1288, "volume": 1824462.9, "close_time": 1767851999999, "quote_volume": 236371.47659, "trades": 2025, "taker_buy_base": 921620.1, "taker_buy_quote": 119380.61908 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.1289, "high": 0.1291, "low": 0.1253, "close": 0.1253, "volume": 4070477.3, "close_time": 1767855599999, "quote_volume": 517534.19966, "trades": 3330, "taker_buy_base": 1775319.4, "taker_buy_quote": 225625.37731 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.1253, "high": 0.1273, "low": 0.1244, "close": 0.127, "volume": 3200663.2, "close_time": 1767859199999, "quote_volume": 402749.68108, "trades": 3186, "taker_buy_base": 1601801.4, "taker_buy_quote": 201619.41089 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1271, "high": 0.1279, "low": 0.1265, "close": 0.1271, "volume": 1604003.2, "close_time": 1767862799999, "quote_volume": 204073.58193, "trades": 1855, "taker_buy_base": 755344.6, "taker_buy_quote": 96093.65197 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.1271, "high": 0.1281, "low": 0.1264, "close": 0.1268, "volume": 1735258.3, "close_time": 1767866399999, "quote_volume": 220964.84469, "trades": 2060, "taker_buy_base": 884497.8, "taker_buy_quote": 112715.08869 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.1267, "high": 0.1311, "low": 0.1261, "close": 0.131, "volume": 6501950.2, "close_time": 1767869999999, "quote_volume": 841519.58275, "trades": 5399, "taker_buy_base": 3386472.3, "taker_buy_quote": 438647.54625 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.1309, "high": 0.1312, "low": 0.1292, "close": 0.1301, "volume": 3652388.8, "close_time": 1767873599999, "quote_volume": 475125.63228, "trades": 3374, "taker_buy_base": 1707982.8, "taker_buy_quote": 222205.58828 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.13, "high": 0.1307, "low": 0.1274, "close": 0.1277, "volume": 2730309.1, "close_time": 1767877199999, "quote_volume": 351847.04037, "trades": 3233, "taker_buy_base": 1363911.0, "taker_buy_quote": 176031.93751 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.1277, "high": 0.1283, "low": 0.1267, "close": 0.1278, "volume": 1583891.5, "close_time": 1767880799999, "quote_volume": 202211.78659, "trades": 2557, "taker_buy_base": 692925.7, "taker_buy_quote": 88453.12264 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.1278, "high": 0.13, "low": 0.1273, "close": 0.1286, "volume": 11959305.3, "close_time": 1767884399999, "quote_volume": 1540091.72505, "trades": 9805, "taker_buy_base": 6016685.0, "taker_buy_quote": 774825.65825 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.1284, "high": 0.1343, "low": 0.1279, "close": 0.134, "volume": 10622015.6, "close_time": 1767887999999, "quote_volume": 1399968.43354, "trades": 11049, "taker_buy_base": 5556988.2, "taker_buy_quote": 732109.8052 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1341, "high": 0.1355, "low": 0.1308, "close": 0.1339, "volume": 18370617.9, "close_time": 1767891599999, "quote_volume": 2447453.32018, "trades": 14765, "taker_buy_base": 8684045.6, "taker_buy_quote": 1159228.28622 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.1339, "high": 0.1346, "low": 0.1329, "close": 0.1345, "volume": 2498857.0, "close_time": 1767895199999, "quote_volume": 334289.96745, "trades": 3474, "taker_buy_base": 1191966.9, "taker_buy_quote": 159432.81722 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.1345, "high": 0.1347, "low": 0.1334, "close": 0.1339, "volume": 3070443.5, "close_time": 1767898799999, "quote_volume": 411723.63991, "trades": 3011, "taker_buy_base": 1468768.4, "taker_buy_quote": 196868.83952 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.1339, "high": 0.138, "low": 0.1332, "close": 0.1373, "volume": 12986344.0, "close_time": 1767902399999, "quote_volume": 1769550.30433, "trades": 13115, "taker_buy_base": 7307879.4, "taker_buy_quote": 996579.58479 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1373, "high": 0.1374, "low": 0.1339, "close": 0.1344, "volume": 9126212.5, "close_time": 1767905999999, "quote_volume": 1233497.88875, "trades": 8303, "taker_buy_base": 4133923.0, "taker_buy_quote": 558989.37426 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.1344, "high": 0.136, "low": 0.1338, "close": 0.1358, "volume": 2901814.9, "close_time": 1767909599999, "quote_volume": 391507.59329, "trades": 3624, "taker_buy_base": 1579689.7, "taker_buy_quote": 213143.68243 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.1359, "high": 0.1379, "low": 0.1354, "close": 0.1375, "volume": 3013223.8, "close_time": 1767913199999, "quote_volume": 411295.1746, "trades": 3828, "taker_buy_base": 1335779.3, "taker_buy_quote": 182378.22204 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.1376, "high": 0.1377, "low": 0.1355, "close": 0.1359, "volume": 2946797.7, "close_time": 1767916799999, "quote_volume": 401781.47034, "trades": 3112, "taker_buy_base": 1358095.7, "taker_buy_quote": 185311.20461 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1359, "high": 0.139, "low": 0.1356, "close": 0.1385, "volume": 6112970.0, "close_time": 1767920399999, "quote_volume": 842229.34383, "trades": 4975, "taker_buy_base": 3318475.7, "taker_buy_quote": 457251.78451 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.1386, "high": 0.1402, "low": 0.1374, "close": 0.1382, "volume": 7100488.7, "close_time": 1767923999999, "quote_volume": 985544.42486, "trades": 7052, "taker_buy_base": 3867571.4, "taker_buy_quote": 536953.8182 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.1382, "high": 0.1403, "low": 0.1376, "close": 0.1392, "volume": 4577000.6, "close_time": 1767927599999, "quote_volume": 637777.45913, "trades": 4454, "taker_buy_base": 2438508.3, "taker_buy_quote": 339622.36769 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.1393, "high": 0.1414, "low": 0.1391, "close": 0.1413, "volume": 5643449.1, "close_time": 1767931199999, "quote_volume": 791583.8137, "trades": 4354, "taker_buy_base": 3342131.0, "taker_buy_quote": 469023.80703 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1413, "high": 0.1431, "low": 0.1409, "close": 0.1426, "volume": 5472900.3, "close_time": 1767934799999, "quote_volume": 776677.42458, "trades": 5084, "taker_buy_base": 2469831.3, "taker_buy_quote": 350638.57316 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.1427, "high": 0.1463, "low": 0.1426, "close": 0.1462, "volume": 8433541.0, "close_time": 1767938399999, "quote_volume": 1219054.97057, "trades": 10453, "taker_buy_base": 4176298.4, "taker_buy_quote": 603793.02961 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.1462, "high": 0.1488, "low": 0.145, "close": 0.1482, "volume": 17493666.9, "close_time": 1767941999999, "quote_volume": 2568159.15907, "trades": 23091, "taker_buy_base": 9379686.9, "taker_buy_quote": 1377786.995 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.1483, "high": 0.1511, "low": 0.148, "close": 0.1486, "volume": 20216706.2, "close_time": 1767945599999, "quote_volume": 3018385.72355, "trades": 18605, "taker_buy_base": 10917938.5, "taker_buy_quote": 1630465.64846 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1486, "high": 0.1492, "low": 0.143, "close": 0.1446, "volume": 18389006.1, "close_time": 1767949199999, "quote_volume": 2683514.00053, "trades": 13707, "taker_buy_base": 8164245.1, "taker_buy_quote": 1192898.97365 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.1446, "high": 0.1454, "low": 0.1416, "close": 0.1444, "volume": 11785125.2, "close_time": 1767952799999, "quote_volume": 1690756.61517, "trades": 10182, "taker_buy_base": 6476548.1, "taker_buy_quote": 929227.43081 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.1444, "high": 0.1472, "low": 0.1437, "close": 0.1464, "volume": 9314499.5, "close_time": 1767956399999, "quote_volume": 1358482.04016, "trades": 9444, "taker_buy_base": 4831696.1, "taker_buy_quote": 704711.65313 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.1464, "high": 0.1475, "low": 0.1438, "close": 0.1441, "volume": 5058012.5, "close_time": 1767959999999, "quote_volume": 737084.1614, "trades": 5743, "taker_buy_base": 2327386.2, "taker_buy_quote": 339294.76753 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1442, "high": 0.1466, "low": 0.1426, "close": 0.1447, "volume": 8356793.8, "close_time": 1767963599999, "quote_volume": 1205510.36414, "trades": 9258, "taker_buy_base": 4233250.9, "taker_buy_quote": 610815.54158 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.1448, "high": 0.1539, "low": 0.1446, "close": 0.1534, "volume": 19558558.8, "close_time": 1767967199999, "quote_volume": 2934880.07798, "trades": 19758, "taker_buy_base": 10100405.4, "taker_buy_quote": 1515547.28106 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.1534, "high": 0.1536, "low": 0.1491, "close": 0.1521, "volume": 14650454.0, "close_time": 1767970799999, "quote_volume": 2209561.50865, "trades": 14886, "taker_buy_base": 7214943.3, "taker_buy_quote": 1087850.57947 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.1521, "high": 0.1598, "low": 0.1476, "close": 0.1583, "volume": 32604889.9, "close_time": 1767974399999, "quote_volume": 5028773.56777, "trades": 40624, "taker_buy_base": 15572074.5, "taker_buy_quote": 2403461.01562 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1584, "high": 0.1602, "low": 0.1525, "close": 0.1533, "volume": 14332859.2, "close_time": 1767977999999, "quote_volume": 2239119.15174, "trades": 17883, "taker_buy_base": 7463112.8, "taker_buy_quote": 1167225.60296 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.1533, "high": 0.1566, "low": 0.1519, "close": 0.1534, "volume": 11807770.4, "close_time": 1767981599999, "quote_volume": 1817755.47575, "trades": 15270, "taker_buy_base": 5778087.6, "taker_buy_quote": 889517.82533 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.1533, "high": 0.1553, "low": 0.1521, "close": 0.1542, "volume": 8013080.6, "close_time": 1767985199999, "quote_volume": 1232833.62741, "trades": 9890, "taker_buy_base": 4076425.5, "taker_buy_quote": 627038.79274 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.1541, "high": 0.1541, "low": 0.1506, "close": 0.1517, "volume": 5618979.5, "close_time": 1767988799999, "quote_volume": 852882.132, "trades": 7615, "taker_buy_base": 2867132.9, "taker_buy_quote": 435252.97218 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1517, "high": 0.1529, "low": 0.151, "close": 0.1512, "volume": 4012289.4, "close_time": 1767992399999, "quote_volume": 609424.31093, "trades": 7997, "taker_buy_base": 1924970.9, "taker_buy_quote": 292502.48857 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.1512, "high": 0.1547, "low": 0.1507, "close": 0.1536, "volume": 5679067.9, "close_time": 1767995999999, "quote_volume": 869305.05022, "trades": 6304, "taker_buy_base": 2945162.5, "taker_buy_quote": 450379.97242 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.1536, "high": 0.1559, "low": 0.153, "close": 0.1555, "volume": 3963193.2, "close_time": 1767999599999, "quote_volume": 611886.69545, "trades": 5305, "taker_buy_base": 1994850.1, "taker_buy_quote": 307952.93101 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.1554, "high": 0.1584, "low": 0.1552, "close": 0.1558, "volume": 10227966.6, "close_time": 1768003199999, "quote_volume": 1602699.37802, "trades": 9001, "taker_buy_base": 4894583.5, "taker_buy_quote": 766759.62759 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1557, "high": 0.1572, "low": 0.1542, "close": 0.1564, "volume": 8585238.9, "close_time": 1768006799999, "quote_volume": 1335421.70406, "trades": 7368, "taker_buy_base": 4558562.5, "taker_buy_quote": 708970.27295 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.1564, "high": 0.1608, "low": 0.1563, "close": 0.1596, "volume": 15245396.0, "close_time": 1768010399999, "quote_volume": 2423021.07265, "trades": 14622, "taker_buy_base": 7954020.5, "taker_buy_quote": 1264019.02281 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.1596, "high": 0.1602, "low": 0.1568, "close": 0.1573, "volume": 6702635.5, "close_time": 1768013999999, "quote_volume": 1060432.74696, "trades": 6951, "taker_buy_base": 2852159.3, "taker_buy_quote": 451573.60064 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.1573, "high": 0.1619, "low": 0.1564, "close": 0.1605, "volume": 8268184.2, "close_time": 1768017599999, "quote_volume": 1315271.48165, "trades": 7994, "taker_buy_base": 4871701.8, "taker_buy_quote": 774604.96849 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1605, "high": 0.1618, "low": 0.1586, "close": 0.1608, "volume": 9226176.7, "close_time": 1768021199999, "quote_volume": 1478737.82622, "trades": 10551, "taker_buy_base": 4597504.3, "taker_buy_quote": 736947.52141 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.1608, "high": 0.1653, "low": 0.1605, "close": 0.1645, "volume": 15278695.9, "close_time": 1768024799999, "quote_volume": 2494321.80389, "trades": 16586, "taker_buy_base": 7532288.7, "taker_buy_quote": 1228965.59701 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.1645, "high": 0.172, "low": 0.1641, "close": 0.1717, "volume": 21718826.8, "close_time": 1768028399999, "quote_volume": 3652834.73299, "trades": 32456, "taker_buy_base": 12076080.7, "taker_buy_quote": 2032296.47779 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.1718, "high": 0.1743, "low": 0.1667, "close": 0.1687, "volume": 43957777.4, "close_time": 1768031999999, "quote_volume": 7505359.1717, "trades": 36048, "taker_buy_base": 21661222.2, "taker_buy_quote": 3701242.66374 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1688, "high": 0.1732, "low": 0.1671, "close": 0.1722, "volume": 18065380.4, "close_time": 1768035599999, "quote_volume": 3058665.98002, "trades": 15703, "taker_buy_base": 8356436.9, "taker_buy_quote": 1415626.45629 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.1722, "high": 0.176, "low": 0.1669, "close": 0.1669, "volume": 25113235.8, "close_time": 1768039199999, "quote_volume": 4294757.40109, "trades": 20610, "taker_buy_base": 12215438.2, "taker_buy_quote": 2091570.24137 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.1669, "high": 0.1719, "low": 0.1656, "close": 0.1707, "volume": 16931868.0, "close_time": 1768042799999, "quote_volume": 2871552.14257, "trades": 13783, "taker_buy_base": 7264905.7, "taker_buy_quote": 1230324.50375 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.1707, "high": 0.1739, "low": 0.1691, "close": 0.1721, "volume": 19819579.5, "close_time": 1768046399999, "quote_volume": 3402705.71811, "trades": 17690, "taker_buy_base": 9590334.9, "taker_buy_quote": 1646946.55621 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.172, "high": 0.1772, "low": 0.1704, "close": 0.1769, "volume": 18343751.9, "close_time": 1768049999999, "quote_volume": 3178508.43283, "trades": 19863, "taker_buy_base": 9023677.6, "taker_buy_quote": 1566004.14119 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.1769, "high": 0.1788, "low": 0.1737, "close": 0.1743, "volume": 21588028.0, "close_time": 1768053599999, "quote_volume": 3811127.97937, "trades": 24663, "taker_buy_base": 10990857.0, "taker_buy_quote": 1940962.6641 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.1744, "high": 0.1754, "low": 0.1717, "close": 0.1729, "volume": 12444561.8, "close_time": 1768057199999, "quote_volume": 2158922.90376, "trades": 12573, "taker_buy_base": 6064259.9, "taker_buy_quote": 1052022.63289 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.173, "high": 0.1777, "low": 0.1727, "close": 0.1761, "volume": 13430383.0, "close_time": 1768060799999, "quote_volume": 2359379.88656, "trades": 12872, "taker_buy_base": 7077657.2, "taker_buy_quote": 1242459.45381 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1761, "high": 0.1787, "low": 0.1749, "close": 0.1755, "volume": 14667599.7, "close_time": 1768064399999, "quote_volume": 2591271.7632, "trades": 14359, "taker_buy_base": 7412623.1, "taker_buy_quote": 1309720.94683 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.1755, "high": 0.1783, "low": 0.1752, "close": 0.1766, "volume": 9253399.9, "close_time": 1768067999999, "quote_volume": 1635160.18278, "trades": 9772, "taker_buy_base": 4711481.3, "taker_buy_quote": 832557.94387 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.1765, "high": 0.1817, "low": 0.1763, "close": 0.1815, "volume": 13444299.7, "close_time": 1768071599999, "quote_volume": 2410855.64596, "trades": 13799, "taker_buy_base": 7154508.1, "taker_buy_quote": 1283041.21548 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.1816, "high": 0.1866, "low": 0.1803, "close": 0.1809, "volume": 21535682.2, "close_time": 1768075199999, "quote_volume": 3942910.84672, "trades": 21907, "taker_buy_base": 10999506.6, "taker_buy_quote": 2015080.32841 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1808, "high": 0.185, "low": 0.1803, "close": 0.1827, "volume": 14621111.5, "close_time": 1768078799999, "quote_volume": 2674493.84215, "trades": 15793, "taker_buy_base": 7772127.4, "taker_buy_quote": 1421712.7898 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.1827, "high": 0.1865, "low": 0.1813, "close": 0.1816, "volume": 14108607.0, "close_time": 1768082399999, "quote_volume": 2594704.25226, "trades": 17131, "taker_buy_base": 6443034.9, "taker_buy_quote": 1185579.45 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.1816, "high": 0.1841, "low": 0.176, "close": 0.177, "volume": 14447866.8, "close_time": 1768085999999, "quote_volume": 2608174.80337, "trades": 21649, "taker_buy_base": 6470111.8, "taker_buy_quote": 1169073.52358 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.1771, "high": 0.1792, "low": 0.1756, "close": 0.1775, "volume": 13188661.4, "close_time": 1768089599999, "quote_volume": 2336852.5188, "trades": 17118, "taker_buy_base": 6729726.2, "taker_buy_quote": 1192265.00793 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1775, "high": 0.1807, "low": 0.1759, "close": 0.1763, "volume": 14811429.4, "close_time": 1768093199999, "quote_volume": 2636483.80912, "trades": 12550, "taker_buy_base": 7299003.5, "taker_buy_quote": 1298377.82872 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.1764, "high": 0.1766, "low": 0.1733, "close": 0.1744, "volume": 12766548.8, "close_time": 1768096799999, "quote_volume": 2228901.84097, "trades": 21570, "taker_buy_base": 6292895.3, "taker_buy_quote": 1098080.33314 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.1745, "high": 0.1751, "low": 0.1716, "close": 0.1717, "volume": 7431997.8, "close_time": 1768100399999, "quote_volume": 1288168.94961, "trades": 14184, "taker_buy_base": 3536304.8, "taker_buy_quote": 613263.12104 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.1717, "high": 0.1791, "low": 0.1711, "close": 0.1781, "volume": 13271584.2, "close_time": 1768103999999, "quote_volume": 2325438.09167, "trades": 19278, "taker_buy_base": 7261304.0, "taker_buy_quote": 1271986.98628 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1781, "high": 0.1855, "low": 0.1778, "close": 0.184, "volume": 19072326.2, "close_time": 1768107599999, "quote_volume": 3466208.40502, "trades": 21484, "taker_buy_base": 10254974.7, "taker_buy_quote": 1863539.59457 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.184, "high": 0.1854, "low": 0.1761, "close": 0.1766, "volume": 13633962.3, "close_time": 1768111199999, "quote_volume": 2448628.64516, "trades": 17263, "taker_buy_base": 6454227.0, "taker_buy_quote": 1159330.31659 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.1766, "high": 0.1806, "low": 0.1744, "close": 0.1777, "volume": 14957267.2, "close_time": 1768114799999, "quote_volume": 2650496.04108, "trades": 18350, "taker_buy_base": 7657728.0, "taker_buy_quote": 1357222.60798 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.1778, "high": 0.1808, "low": 0.1775, "close": 0.1796, "volume": 7117439.0, "close_time": 1768118399999, "quote_volume": 1273718.79108, "trades": 8476, "taker_buy_base": 3846248.0, "taker_buy_quote": 688252.85703 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1797, "high": 0.1817, "low": 0.1733, "close": 0.1737, "volume": 19863460.1, "close_time": 1768121999999, "quote_volume": 3530422.18241, "trades": 20806, "taker_buy_base": 9487585.3, "taker_buy_quote": 1688203.2216 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.1736, "high": 0.1739, "low": 0.1716, "close": 0.1724, "volume": 9225548.2, "close_time": 1768125599999, "quote_volume": 1589892.83395, "trades": 8416, "taker_buy_base": 5478693.9, "taker_buy_quote": 943923.8007 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.1724, "high": 0.1733, "low": 0.1714, "close": 0.1718, "volume": 4767216.0, "close_time": 1768129199999, "quote_volume": 820771.87983, "trades": 6289, "taker_buy_base": 2334896.9, "taker_buy_quote": 402023.11591 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.1718, "high": 0.175, "low": 0.17, "close": 0.1726, "volume": 12188190.9, "close_time": 1768132799999, "quote_volume": 2107224.93414, "trades": 15355, "taker_buy_base": 5409748.9, "taker_buy_quote": 936052.43398 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1726, "high": 0.1734, "low": 0.1704, "close": 0.1712, "volume": 7296680.3, "close_time": 1768136399999, "quote_volume": 1251035.86135, "trades": 8429, "taker_buy_base": 3975778.8, "taker_buy_quote": 681881.33333 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.1712, "high": 0.1718, "low": 0.168, "close": 0.1696, "volume": 10506179.1, "close_time": 1768139999999, "quote_volume": 1778936.85216, "trades": 13580, "taker_buy_base": 5658692.2, "taker_buy_quote": 958242.72599 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.1696, "high": 0.1701, "low": 0.1662, "close": 0.1669, "volume": 9954062.7, "close_time": 1768143599999, "quote_volume": 1666822.34677, "trades": 11430, "taker_buy_base": 4557728.0, "taker_buy_quote": 763543.57787 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.1669, "high": 0.1671, "low": 0.1624, "close": 0.1627, "volume": 11565836.7, "close_time": 1768147199999, "quote_volume": 1897728.36362, "trades": 10298, "taker_buy_base": 5284864.5, "taker_buy_quote": 867206.89598 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1626, "high": 0.1667, "low": 0.1618, "close": 0.1666, "volume": 9463323.5, "close_time": 1768150799999, "quote_volume": 1554334.41518, "trades": 9949, "taker_buy_base": 5203639.3, "taker_buy_quote": 854870.97868 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.1666, "high": 0.1718, "low": 0.1657, "close": 0.1705, "volume": 19708377.9, "close_time": 1768154399999, "quote_volume": 3330312.241, "trades": 19269, "taker_buy_base": 11437740.5, "taker_buy_quote": 1931439.98265 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.1704, "high": 0.1712, "low": 0.1683, "close": 0.1689, "volume": 5649030.1, "close_time": 1768157999999, "quote_volume": 959437.79562, "trades": 5699, "taker_buy_base": 2988262.7, "taker_buy_quote": 507631.80008 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.1689, "high": 0.1692, "low": 0.1679, "close": 0.1682, "volume": 2728091.0, "close_time": 1768161599999, "quote_volume": 459486.4585, "trades": 4028, "taker_buy_base": 1214906.1, "taker_buy_quote": 204628.49872 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1681, "high": 0.1683, "low": 0.166, "close": 0.1666, "volume": 4042186.2, "close_time": 1768165199999, "quote_volume": 674400.68921, "trades": 5268, "taker_buy_base": 1782643.5, "taker_buy_quote": 297475.35809 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.1666, "high": 0.1666, "low": 0.1643, "close": 0.1649, "volume": 4192677.3, "close_time": 1768168799999, "quote_volume": 692637.72393, "trades": 4624, "taker_buy_base": 1683559.0, "taker_buy_quote": 278219.61909 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.1648, "high": 0.1649, "low": 0.1633, "close": 0.1633, "volume": 3086480.2, "close_time": 1768172399999, "quote_volume": 505539.04546, "trades": 4176, "taker_buy_base": 1494335.7, "taker_buy_quote": 244806.31499 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.1634, "high": 0.1649, "low": 0.162, "close": 0.1642, "volume": 5728324.7, "close_time": 1768175999999, "quote_volume": 937332.879, "trades": 8047, "taker_buy_base": 2796926.9, "taker_buy_quote": 457685.12123 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1642, "high": 0.1656, "low": 0.1604, "close": 0.1628, "volume": 7920010.7, "close_time": 1768179599999, "quote_volume": 1289184.75889, "trades": 10103, "taker_buy_base": 3820621.0, "taker_buy_quote": 622536.08687 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.1629, "high": 0.1643, "low": 0.1599, "close": 0.1607, "volume": 8856056.9, "close_time": 1768183199999, "quote_volume": 1429388.57323, "trades": 8953, "taker_buy_base": 3576676.9, "taker_buy_quote": 577841.16026 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.1607, "high": 0.1629, "low": 0.1606, "close": 0.1623, "volume": 3362252.4, "close_time": 1768186799999, "quote_volume": 543376.83064, "trades": 5563, "taker_buy_base": 1772500.3, "taker_buy_quote": 286448.34183 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.1622, "high": 0.163, "low": 0.1594, "close": 0.1599, "volume": 11027201.4, "close_time": 1768190399999, "quote_volume": 1773387.96576, "trades": 10577, "taker_buy_base": 6536934.3, "taker_buy_quote": 1051138.78353 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1599, "high": 0.1607, "low": 0.1579, "close": 0.1595, "volume": 14771113.2, "close_time": 1768193999999, "quote_volume": 2354292.33492, "trades": 14196, "taker_buy_base": 6646812.3, "taker_buy_quote": 1060656.43344 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.1596, "high": 0.1598, "low": 0.1546, "close": 0.1554, "volume": 12447272.1, "close_time": 1768197599999, "quote_volume": 1963315.84925, "trades": 20491, "taker_buy_base": 4850530.9, "taker_buy_quote": 764583.76731 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.1554, "high": 0.1557, "low": 0.1518, "close": 0.1526, "volume": 6931275.2, "close_time": 1768201199999, "quote_volume": 1063742.19888, "trades": 7762, "taker_buy_base": 2978228.3, "taker_buy_quote": 457501.72788 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.1527, "high": 0.1564, "low": 0.1518, "close": 0.1559, "volume": 9414094.6, "close_time": 1768204799999, "quote_volume": 1444858.85551, "trades": 10075, "taker_buy_base": 4366000.8, "taker_buy_quote": 670679.19198 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.156, "high": 0.1607, "low": 0.1552, "close": 0.1593, "volume": 16557743.0, "close_time": 1768208399999, "quote_volume": 2620652.30386, "trades": 22660, "taker_buy_base": 6712471.0, "taker_buy_quote": 1062998.03294 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.1594, "high": 0.1598, "low": 0.1551, "close": 0.1559, "volume": 7576511.6, "close_time": 1768211999999, "quote_volume": 1188471.7178, "trades": 9219, "taker_buy_base": 3611999.3, "taker_buy_quote": 566769.41643 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.1559, "high": 0.1588, "low": 0.1532, "close": 0.1542, "volume": 9435359.5, "close_time": 1768215599999, "quote_volume": 1473710.60138, "trades": 10799, "taker_buy_base": 3765121.5, "taker_buy_quote": 588306.05993 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.1542, "high": 0.1564, "low": 0.1535, "close": 0.1558, "volume": 4388825.9, "close_time": 1768219199999, "quote_volume": 681358.73458, "trades": 5285, "taker_buy_base": 2183755.5, "taker_buy_quote": 339085.48348 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1558, "high": 0.1559, "low": 0.1523, "close": 0.1531, "volume": 4714578.6, "close_time": 1768222799999, "quote_volume": 724531.99468, "trades": 4946, "taker_buy_base": 2463199.5, "taker_buy_quote": 378640.30614 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.1532, "high": 0.1533, "low": 0.1508, "close": 0.1511, "volume": 4027138.7, "close_time": 1768226399999, "quote_volume": 611651.72622, "trades": 5264, "taker_buy_base": 1619227.0, "taker_buy_quote": 246046.41509 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.1511, "high": 0.1535, "low": 0.1508, "close": 0.1531, "volume": 6860442.9, "close_time": 1768229999999, "quote_volume": 1044605.26049, "trades": 8656, "taker_buy_base": 3687393.5, "taker_buy_quote": 562012.40609 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.1531, "high": 0.1576, "low": 0.153, "close": 0.1573, "volume": 6542904.5, "close_time": 1768233599999, "quote_volume": 1018533.68218, "trades": 9305, "taker_buy_base": 3663625.6, "taker_buy_quote": 570270.47371 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1573, "high": 0.1573, "low": 0.1543, "close": 0.1547, "volume": 7172465.9, "close_time": 1768237199999, "quote_volume": 1114146.90076, "trades": 6758, "taker_buy_base": 3816315.4, "taker_buy_quote": 592945.54786 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.1547, "high": 0.1553, "low": 0.1525, "close": 0.1531, "volume": 4437851.6, "close_time": 1768240799999, "quote_volume": 681926.53233, "trades": 4473, "taker_buy_base": 2096722.2, "taker_buy_quote": 322094.8179 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.153, "high": 0.1543, "low": 0.1523, "close": 0.1528, "volume": 2423240.0, "close_time": 1768244399999, "quote_volume": 371292.70636, "trades": 3262, "taker_buy_base": 1053040.9, "taker_buy_quote": 161367.49287 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.1529, "high": 0.155, "low": 0.1526, "close": 0.1544, "volume": 2800707.8, "close_time": 1768247999999, "quote_volume": 431699.54929, "trades": 5277, "taker_buy_base": 1108729.4, "taker_buy_quote": 170896.61876 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1544, "high": 0.155, "low": 0.1531, "close": 0.1539, "volume": 6183242.8, "close_time": 1768251599999, "quote_volume": 953124.29909, "trades": 7180, "taker_buy_base": 3498198.8, "taker_buy_quote": 538961.27439 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.1539, "high": 0.1569, "low": 0.1537, "close": 0.156, "volume": 11916622.9, "close_time": 1768255199999, "quote_volume": 1856484.49485, "trades": 13802, "taker_buy_base": 6703934.1, "taker_buy_quote": 1044334.74407 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.1561, "high": 0.1561, "low": 0.1496, "close": 0.1521, "volume": 26247980.5, "close_time": 1768258799999, "quote_volume": 4004166.39979, "trades": 16693, "taker_buy_base": 12758245.7, "taker_buy_quote": 1944156.01257 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.1521, "high": 0.1521, "low": 0.1501, "close": 0.151, "volume": 3229157.7, "close_time": 1768262399999, "quote_volume": 487315.58194, "trades": 4209, "taker_buy_base": 1479861.0, "taker_buy_quote": 223351.22995 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1509, "high": 0.1526, "low": 0.1507, "close": 0.1517, "volume": 2796162.3, "close_time": 1768265999999, "quote_volume": 424637.64903, "trades": 3007, "taker_buy_base": 1394904.2, "taker_buy_quote": 211895.89137 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.1518, "high": 0.1533, "low": 0.1485, "close": 0.1499, "volume": 13210450.9, "close_time": 1768269599999, "quote_volume": 1990506.12149, "trades": 11387, "taker_buy_base": 6618689.1, "taker_buy_quote": 997982.96711 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.1499, "high": 0.154, "low": 0.1496, "close": 0.1512, "volume": 7545712.9, "close_time": 1768273199999, "quote_volume": 1145416.55359, "trades": 6705, "taker_buy_base": 3670413.2, "taker_buy_quote": 557380.96944 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.1511, "high": 0.1536, "low": 0.1507, "close": 0.1523, "volume": 4077974.6, "close_time": 1768276799999, "quote_volume": 620342.23712, "trades": 3586, "taker_buy_base": 2485698.9, "taker_buy_quote": 377872.09836 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1523, "high": 0.1532, "low": 0.1514, "close": 0.1519, "volume": 2708539.0, "close_time": 1768280399999, "quote_volume": 412366.58572, "trades": 2322, "taker_buy_base": 1142641.7, "taker_buy_quote": 174002.97238 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.1519, "high": 0.1532, "low": 0.1513, "close": 0.1517, "volume": 4964931.0, "close_time": 1768283999999, "quote_volume": 754446.74327, "trades": 6128, "taker_buy_base": 2001354.5, "taker_buy_quote": 304094.76859 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.1518, "high": 0.1521, "low": 0.151, "close": 0.1517, "volume": 1328291.6, "close_time": 1768287599999, "quote_volume": 201269.60623, "trades": 1520, "taker_buy_base": 711527.0, "taker_buy_quote": 107787.57822 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.1517, "high": 0.1527, "low": 0.1507, "close": 0.152, "volume": 2405240.8, "close_time": 1768291199999, "quote_volume": 364909.59889, "trades": 2418, "taker_buy_base": 1531635.5, "taker_buy_quote": 232395.37756 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.152, "high": 0.1529, "low": 0.1513, "close": 0.1523, "volume": 4435506.8, "close_time": 1768294799999, "quote_volume": 675436.38413, "trades": 1947, "taker_buy_base": 2167965.3, "taker_buy_quote": 330106.31586 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.1522, "high": 0.1533, "low": 0.1506, "close": 0.1517, "volume": 4036741.1, "close_time": 1768298399999, "quote_volume": 613870.75039, "trades": 3956, "taker_buy_base": 1752135.7, "taker_buy_quote": 266440.03913 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.1518, "high": 0.1523, "low": 0.1503, "close": 0.1505, "volume": 5085084.3, "close_time": 1768301999999, "quote_volume": 769912.66724, "trades": 3546, "taker_buy_base": 2506417.0, "taker_buy_quote": 379585.79663 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.1504, "high": 0.1509, "low": 0.1495, "close": 0.1496, "volume": 2747319.7, "close_time": 1768305599999, "quote_volume": 412767.10822, "trades": 2503, "taker_buy_base": 1452616.4, "taker_buy_quote": 218283.36569 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1496, "high": 0.1505, "low": 0.1484, "close": 0.1503, "volume": 4105211.5, "close_time": 1768309199999, "quote_volume": 612602.49754, "trades": 4006, "taker_buy_base": 2270016.2, "taker_buy_quote": 338577.13124 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.1504, "high": 0.1532, "low": 0.1502, "close": 0.1508, "volume": 7723152.9, "close_time": 1768312799999, "quote_volume": 1169681.61195, "trades": 8440, "taker_buy_base": 3845903.3, "taker_buy_quote": 582662.77335 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.1509, "high": 0.1539, "low": 0.1503, "close": 0.1518, "volume": 10989593.1, "close_time": 1768316399999, "quote_volume": 1675082.65864, "trades": 7214, "taker_buy_base": 5850654.5, "taker_buy_quote": 891557.73733 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.1518, "high": 0.1554, "low": 0.1512, "close": 0.1553, "volume": 8993760.5, "close_time": 1768319999999, "quote_volume": 1378901.87558, "trades": 10018, "taker_buy_base": 4702247.7, "taker_buy_quote": 720644.43566 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1552, "high": 0.1622, "low": 0.155, "close": 0.1577, "volume": 17450375.7, "close_time": 1768323599999, "quote_volume": 2763954.78641, "trades": 22453, "taker_buy_base": 8715567.0, "taker_buy_quote": 1381640.17604 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.1577, "high": 0.1585, "low": 0.1552, "close": 0.156, "volume": 5269245.1, "close_time": 1768327199999, "quote_volume": 826066.65481, "trades": 10924, "taker_buy_base": 2411612.7, "taker_buy_quote": 378031.1635 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.156, "high": 0.16, "low": 0.1559, "close": 0.1592, "volume": 8625841.8, "close_time": 1768330799999, "quote_volume": 1365287.30056, "trades": 10470, "taker_buy_base": 3900556.6, "taker_buy_quote": 617478.32491 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.1592, "high": 0.1615, "low": 0.1568, "close": 0.1609, "volume": 4484999.4, "close_time": 1768334399999, "quote_volume": 711635.01974, "trades": 6147, "taker_buy_base": 2133486.9, "taker_buy_quote": 338527.02455 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.161, "high": 0.1611, "low": 0.1565, "close": 0.1567, "volume": 4597514.5, "close_time": 1768337999999, "quote_volume": 731349.58547, "trades": 6870, "taker_buy_base": 1927500.3, "taker_buy_quote": 306522.90917 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.1568, "high": 0.1576, "low": 0.1561, "close": 0.1562, "volume": 3543242.3, "close_time": 1768341599999, "quote_volume": 555669.88202, "trades": 3380, "taker_buy_base": 1937359.3, "taker_buy_quote": 303859.30044 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.1562, "high": 0.1609, "low": 0.1562, "close": 0.1584, "volume": 9644812.5, "close_time": 1768345199999, "quote_volume": 1535221.98369, "trades": 12169, "taker_buy_base": 4718328.2, "taker_buy_quote": 751166.41331 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.1585, "high": 0.1592, "low": 0.1567, "close": 0.1574, "volume": 3725261.7, "close_time": 1768348799999, "quote_volume": 587442.15162, "trades": 6068, "taker_buy_base": 1536942.8, "taker_buy_quote": 242276.66956 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1575, "high": 0.1612, "low": 0.1559, "close": 0.16, "volume": 8284832.0, "close_time": 1768352399999, "quote_volume": 1309107.91918, "trades": 8786, "taker_buy_base": 4649652.0, "taker_buy_quote": 734537.52477 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.1599, "high": 0.1603, "low": 0.1584, "close": 0.1593, "volume": 4633755.4, "close_time": 1768355999999, "quote_volume": 738454.45204, "trades": 5952, "taker_buy_base": 2509835.4, "taker_buy_quote": 400006.29125 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.1593, "high": 0.1596, "low": 0.1574, "close": 0.1579, "volume": 3982350.7, "close_time": 1768359599999, "quote_volume": 630859.55988, "trades": 4129, "taker_buy_base": 1932122.4, "taker_buy_quote": 306074.1807 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.1579, "high": 0.1588, "low": 0.1576, "close": 0.1583, "volume": 3046647.2, "close_time": 1768363199999, "quote_volume": 481953.24263, "trades": 2729, "taker_buy_base": 1694473.6, "taker_buy_quote": 268084.4361 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1583, "high": 0.16, "low": 0.157, "close": 0.1592, "volume": 4829762.3, "close_time": 1768366799999, "quote_volume": 766085.05178, "trades": 5196, "taker_buy_base": 2086480.7, "taker_buy_quote": 331042.45847 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.1592, "high": 0.1658, "low": 0.1584, "close": 0.1649, "volume": 8898474.0, "close_time": 1768370399999, "quote_volume": 1442035.26665, "trades": 8602, "taker_buy_base": 4753217.9, "taker_buy_quote": 770464.2792 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.1649, "high": 0.1676, "low": 0.1619, "close": 0.1625, "volume": 15314193.8, "close_time": 1768373999999, "quote_volume": 2522729.70079, "trades": 16214, "taker_buy_base": 8009471.6, "taker_buy_quote": 1319941.35538 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.1625, "high": 0.165, "low": 0.1614, "close": 0.1642, "volume": 7362254.2, "close_time": 1768377599999, "quote_volume": 1200900.16106, "trades": 7777, "taker_buy_base": 4015203.7, "taker_buy_quote": 654960.58151 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1641, "high": 0.1648, "low": 0.1606, "close": 0.1607, "volume": 5626188.4, "close_time": 1768381199999, "quote_volume": 915639.99207, "trades": 6830, "taker_buy_base": 2847510.5, "taker_buy_quote": 463653.92963 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.1607, "high": 0.1632, "low": 0.1594, "close": 0.1612, "volume": 10736111.1, "close_time": 1768384799999, "quote_volume": 1729924.48418, "trades": 12117, "taker_buy_base": 5507148.8, "taker_buy_quote": 887748.8753 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.1613, "high": 0.1618, "low": 0.1588, "close": 0.1594, "volume": 4260295.4, "close_time": 1768388399999, "quote_volume": 684529.99558, "trades": 5163, "taker_buy_base": 1975850.2, "taker_buy_quote": 317551.65264 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.1595, "high": 0.1602, "low": 0.1568, "close": 0.1575, "volume": 8131444.8, "close_time": 1768391999999, "quote_volume": 1284230.9331, "trades": 7670, "taker_buy_base": 3871304.8, "taker_buy_quote": 611851.42813 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1574, "high": 0.1583, "low": 0.1559, "close": 0.1563, "volume": 5886189.2, "close_time": 1768395599999, "quote_volume": 923292.20643, "trades": 8223, "taker_buy_base": 2192853.4, "taker_buy_quote": 344233.94801 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.1563, "high": 0.157, "low": 0.1556, "close": 0.1562, "volume": 5966302.2, "close_time": 1768399199999, "quote_volume": 931746.40878, "trades": 8487, "taker_buy_base": 2830780.0, "taker_buy_quote": 441960.77264 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.1562, "high": 0.1586, "low": 0.1561, "close": 0.1577, "volume": 4942931.1, "close_time": 1768402799999, "quote_volume": 778788.6424, "trades": 7147, "taker_buy_base": 2354160.3, "taker_buy_quote": 371032.04637 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.1577, "high": 0.1596, "low": 0.1567, "close": 0.1589, "volume": 5028635.2, "close_time": 1768406399999, "quote_volume": 795059.42095, "trades": 5524, "taker_buy_base": 1951738.8, "taker_buy_quote": 308915.0679 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1589, "high": 0.1608, "low": 0.1587, "close": 0.1589, "volume": 5161889.7, "close_time": 1768409999999, "quote_volume": 825093.19685, "trades": 7093, "taker_buy_base": 2529530.9, "taker_buy_quote": 404463.72724 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.1589, "high": 0.1603, "low": 0.1579, "close": 0.1583, "volume": 3188409.5, "close_time": 1768413599999, "quote_volume": 506786.95351, "trades": 4199, "taker_buy_base": 1483426.7, "taker_buy_quote": 235800.55889 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.1583, "high": 0.1584, "low": 0.1564, "close": 0.1576, "volume": 4695608.1, "close_time": 1768417199999, "quote_volume": 738688.72626, "trades": 5323, "taker_buy_base": 2284696.6, "taker_buy_quote": 359456.79056 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.1575, "high": 0.1583, "low": 0.1563, "close": 0.1566, "volume": 4858725.9, "close_time": 1768420799999, "quote_volume": 763924.21698, "trades": 5132, "taker_buy_base": 2930377.7, "taker_buy_quote": 460715.33999 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1565, "high": 0.1576, "low": 0.1559, "close": 0.1566, "volume": 2726498.5, "close_time": 1768424399999, "quote_volume": 426884.60098, "trades": 3673, "taker_buy_base": 1275303.2, "taker_buy_quote": 199754.96905 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.1565, "high": 0.1566, "low": 0.1546, "close": 0.1559, "volume": 3546215.7, "close_time": 1768427999999, "quote_volume": 552282.60688, "trades": 4072, "taker_buy_base": 1689371.4, "taker_buy_quote": 263222.28043 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.1558, "high": 0.1565, "low": 0.1544, "close": 0.1552, "volume": 2436341.8, "close_time": 1768431599999, "quote_volume": 378977.79021, "trades": 2582, "taker_buy_base": 1116488.0, "taker_buy_quote": 173642.69921 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.1552, "high": 0.1564, "low": 0.1543, "close": 0.1555, "volume": 2613226.6, "close_time": 1768435199999, "quote_volume": 406279.03733, "trades": 3542, "taker_buy_base": 1295208.3, "taker_buy_quote": 201390.68383 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1555, "high": 0.1579, "low": 0.155, "close": 0.1563, "volume": 5477348.0, "close_time": 1768438799999, "quote_volume": 858828.23032, "trades": 5876, "taker_buy_base": 2818370.5, "taker_buy_quote": 441904.47836 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.1563, "high": 0.1581, "low": 0.1561, "close": 0.1571, "volume": 3584619.4, "close_time": 1768442399999, "quote_volume": 563781.13736, "trades": 4078, "taker_buy_base": 1774735.7, "taker_buy_quote": 279132.00708 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.1571, "high": 0.1616, "low": 0.1567, "close": 0.1589, "volume": 10297494.6, "close_time": 1768445999999, "quote_volume": 1640727.17869, "trades": 10364, "taker_buy_base": 5474711.5, "taker_buy_quote": 872480.45819 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.159, "high": 0.1605, "low": 0.156, "close": 0.1577, "volume": 6162119.8, "close_time": 1768449599999, "quote_volume": 974744.46399, "trades": 7418, "taker_buy_base": 2698051.5, "taker_buy_quote": 426758.47097 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1577, "high": 0.1584, "low": 0.1543, "close": 0.1548, "volume": 4373715.8, "close_time": 1768453199999, "quote_volume": 682848.92349, "trades": 5533, "taker_buy_base": 2045059.7, "taker_buy_quote": 319553.92779 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.1548, "high": 0.1557, "low": 0.1538, "close": 0.1542, "volume": 3228296.3, "close_time": 1768456799999, "quote_volume": 499110.87245, "trades": 4155, "taker_buy_base": 1735824.2, "taker_buy_quote": 268353.39661 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.1542, "high": 0.1546, "low": 0.1517, "close": 0.1519, "volume": 5014168.7, "close_time": 1768460399999, "quote_volume": 767156.33696, "trades": 5902, "taker_buy_base": 2460388.4, "taker_buy_quote": 376212.12738 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.1519, "high": 0.1555, "low": 0.1517, "close": 0.1544, "volume": 5207333.5, "close_time": 1768463999999, "quote_volume": 800349.11749, "trades": 5311, "taker_buy_base": 3105366.6, "taker_buy_quote": 477031.81174 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1544, "high": 0.1545, "low": 0.1515, "close": 0.1535, "volume": 5831534.5, "close_time": 1768467599999, "quote_volume": 892539.79097, "trades": 4423, "taker_buy_base": 2600586.2, "taker_buy_quote": 398328.64586 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.1535, "high": 0.1562, "low": 0.1525, "close": 0.155, "volume": 3436456.2, "close_time": 1768471199999, "quote_volume": 530341.26947, "trades": 5316, "taker_buy_base": 1623717.0, "taker_buy_quote": 250215.62791 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.155, "high": 0.1556, "low": 0.154, "close": 0.1543, "volume": 1937664.9, "close_time": 1768474799999, "quote_volume": 299794.24292, "trades": 3352, "taker_buy_base": 963847.6, "taker_buy_quote": 149092.52792 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.1542, "high": 0.1549, "low": 0.1531, "close": 0.1548, "volume": 2574193.9, "close_time": 1768478399999, "quote_volume": 396549.22808, "trades": 2697, "taker_buy_base": 1586586.7, "taker_buy_quote": 244423.53234 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1548, "high": 0.1587, "low": 0.1546, "close": 0.158, "volume": 6732506.4, "close_time": 1768481999999, "quote_volume": 1055841.48132, "trades": 7303, "taker_buy_base": 3361189.1, "taker_buy_quote": 527214.51912 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.158, "high": 0.1584, "low": 0.156, "close": 0.1561, "volume": 7060750.4, "close_time": 1768485599999, "quote_volume": 1111205.95057, "trades": 6967, "taker_buy_base": 3188490.6, "taker_buy_quote": 501859.77168 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.1561, "high": 0.1571, "low": 0.1536, "close": 0.1549, "volume": 3508574.0, "close_time": 1768489199999, "quote_volume": 544091.47218, "trades": 4972, "taker_buy_base": 1770074.0, "taker_buy_quote": 274402.78402 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.1548, "high": 0.1553, "low": 0.1503, "close": 0.1533, "volume": 5025605.2, "close_time": 1768492799999, "quote_volume": 764413.50164, "trades": 7764, "taker_buy_base": 2938715.4, "taker_buy_quote": 446726.88634 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1532, "high": 0.1538, "low": 0.1512, "close": 0.1526, "volume": 4055844.5, "close_time": 1768496399999, "quote_volume": 617626.48669, "trades": 6352, "taker_buy_base": 1596338.2, "taker_buy_quote": 243183.17576 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.1526, "high": 0.1533, "low": 0.1507, "close": 0.1509, "volume": 3076022.4, "close_time": 1768499999999, "quote_volume": 468102.79074, "trades": 5313, "taker_buy_base": 1564382.9, "taker_buy_quote": 238063.04772 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.151, "high": 0.1518, "low": 0.1499, "close": 0.1505, "volume": 2666392.1, "close_time": 1768503599999, "quote_volume": 401789.52827, "trades": 3876, "taker_buy_base": 1203691.5, "taker_buy_quote": 181394.59052 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.1505, "high": 0.1519, "low": 0.1493, "close": 0.1519, "volume": 2798689.5, "close_time": 1768507199999, "quote_volume": 421362.63871, "trades": 5138, "taker_buy_base": 1445040.8, "taker_buy_quote": 217627.83721 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1518, "high": 0.1523, "low": 0.1484, "close": 0.1486, "volume": 4080739.8, "close_time": 1768510799999, "quote_volume": 611194.62031, "trades": 6285, "taker_buy_base": 2702487.9, "taker_buy_quote": 404999.7096 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.1487, "high": 0.1496, "low": 0.1486, "close": 0.1496, "volume": 850198.2, "close_time": 1768514399999, "quote_volume": 126764.22536, "trades": 1531, "taker_buy_base": 486411.0, "taker_buy_quote": 72533.57774 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.1496, "high": 0.1505, "low": 0.1491, "close": 0.1501, "volume": 1139345.0, "close_time": 1768517999999, "quote_volume": 170838.77458, "trades": 1955, "taker_buy_base": 637483.9, "taker_buy_quote": 95604.8119 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.1501, "high": 0.1506, "low": 0.1486, "close": 0.1493, "volume": 2198410.7, "close_time": 1768521599999, "quote_volume": 328484.70184, "trades": 2480, "taker_buy_base": 889912.9, "taker_buy_quote": 133015.35532 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1493, "high": 0.1502, "low": 0.1489, "close": 0.1498, "volume": 1514716.2, "close_time": 1768525199999, "quote_volume": 226597.97664, "trades": 1875, "taker_buy_base": 827229.0, "taker_buy_quote": 123736.94437 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.1498, "high": 0.1505, "low": 0.1493, "close": 0.1495, "volume": 1336319.0, "close_time": 1768528799999, "quote_volume": 200053.70455, "trades": 1991, "taker_buy_base": 446660.1, "taker_buy_quote": 66879.21792 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.1495, "high": 0.1495, "low": 0.1476, "close": 0.1489, "volume": 3425147.7, "close_time": 1768532399999, "quote_volume": 507522.41906, "trades": 3285, "taker_buy_base": 1696212.8, "taker_buy_quote": 251418.2809 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.149, "high": 0.1493, "low": 0.1477, "close": 0.148, "volume": 1787630.7, "close_time": 1768535999999, "quote_volume": 265427.97084, "trades": 1505, "taker_buy_base": 965696.4, "taker_buy_quote": 143377.45237 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.148, "high": 0.1482, "low": 0.1467, "close": 0.1472, "volume": 3399012.5, "close_time": 1768539599999, "quote_volume": 501411.47908, "trades": 2846, "taker_buy_base": 1488768.4, "taker_buy_quote": 219673.13374 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.1472, "high": 0.1484, "low": 0.1468, "close": 0.1475, "volume": 2311489.2, "close_time": 1768543199999, "quote_volume": 341267.77706, "trades": 2030, "taker_buy_base": 1352708.8, "taker_buy_quote": 199717.36291 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.1474, "high": 0.1487, "low": 0.1472, "close": 0.1486, "volume": 1710886.3, "close_time": 1768546799999, "quote_volume": 253132.76077, "trades": 1562, "taker_buy_base": 771902.6, "taker_buy_quote": 114211.81599 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.1485, "high": 0.1488, "low": 0.1475, "close": 0.1484, "volume": 1434452.9, "close_time": 1768550399999, "quote_volume": 212441.74766, "trades": 1483, "taker_buy_base": 804850.3, "taker_buy_quote": 119178.89517 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1485, "high": 0.1485, "low": 0.1473, "close": 0.1475, "volume": 1523540.2, "close_time": 1768553999999, "quote_volume": 225537.11, "trades": 1628, "taker_buy_base": 749003.8, "taker_buy_quote": 110895.68174 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.1475, "high": 0.1479, "low": 0.1472, "close": 0.1479, "volume": 1563062.4, "close_time": 1768557599999, "quote_volume": 230609.18338, "trades": 1344, "taker_buy_base": 753360.8, "taker_buy_quote": 111165.06293 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.1478, "high": 0.1479, "low": 0.1447, "close": 0.1451, "volume": 5935504.5, "close_time": 1768561199999, "quote_volume": 865491.97193, "trades": 4230, "taker_buy_base": 2864344.2, "taker_buy_quote": 417394.24513 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.1451, "high": 0.1453, "low": 0.1443, "close": 0.1446, "volume": 2801826.1, "close_time": 1768564799999, "quote_volume": 405634.44734, "trades": 2699, "taker_buy_base": 1320594.8, "taker_buy_quote": 191206.77889 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1446, "high": 0.1446, "low": 0.143, "close": 0.1435, "volume": 3090297.3, "close_time": 1768568399999, "quote_volume": 443933.78899, "trades": 2976, "taker_buy_base": 1618119.1, "taker_buy_quote": 232371.43384 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.1435, "high": 0.1438, "low": 0.142, "close": 0.1427, "volume": 1816746.1, "close_time": 1768571999999, "quote_volume": 259461.33342, "trades": 2005, "taker_buy_base": 883156.8, "taker_buy_quote": 126114.96111 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.1426, "high": 0.1436, "low": 0.1424, "close": 0.1426, "volume": 2916085.8, "close_time": 1768575599999, "quote_volume": 417242.93687, "trades": 3196, "taker_buy_base": 1353825.2, "taker_buy_quote": 193723.72027 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.1426, "high": 0.1437, "low": 0.1388, "close": 0.1391, "volume": 7020874.2, "close_time": 1768579199999, "quote_volume": 985719.54544, "trades": 9053, "taker_buy_base": 3931025.9, "taker_buy_quote": 551592.1807 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1391, "high": 0.1413, "low": 0.1384, "close": 0.1409, "volume": 6388474.3, "close_time": 1768582799999, "quote_volume": 893631.73726, "trades": 6221, "taker_buy_base": 3566063.5, "taker_buy_quote": 498811.8153 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.1409, "high": 0.1409, "low": 0.139, "close": 0.1405, "volume": 3310544.1, "close_time": 1768586399999, "quote_volume": 463609.07452, "trades": 2879, "taker_buy_base": 1465523.4, "taker_buy_quote": 205350.9709 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.1405, "high": 0.1416, "low": 0.1401, "close": 0.1406, "volume": 2109962.4, "close_time": 1768589999999, "quote_volume": 297026.77741, "trades": 2368, "taker_buy_base": 1071806.2, "taker_buy_quote": 150844.58914 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.1406, "high": 0.1415, "low": 0.1399, "close": 0.1412, "volume": 1757703.2, "close_time": 1768593599999, "quote_volume": 246970.69933, "trades": 2018, "taker_buy_base": 833848.2, "taker_buy_quote": 117152.40972 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1412, "high": 0.1437, "low": 0.1409, "close": 0.1437, "volume": 2973275.4, "close_time": 1768597199999, "quote_volume": 423598.97079, "trades": 3415, "taker_buy_base": 1694133.4, "taker_buy_quote": 241686.09305 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.1437, "high": 0.1465, "low": 0.1435, "close": 0.1463, "volume": 6269125.3, "close_time": 1768600799999, "quote_volume": 910103.06116, "trades": 6855, "taker_buy_base": 2952105.7, "taker_buy_quote": 428854.84695 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.1463, "high": 0.1463, "low": 0.1445, "close": 0.1452, "volume": 3648102.1, "close_time": 1768604399999, "quote_volume": 530129.96939, "trades": 3650, "taker_buy_base": 1857385.4, "taker_buy_quote": 269850.86937 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.1453, "high": 0.1455, "low": 0.1442, "close": 0.1446, "volume": 3892299.6, "close_time": 1768607999999, "quote_volume": 563330.19396, "trades": 2617, "taker_buy_base": 2088926.0, "taker_buy_quote": 302369.5174 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1446, "high": 0.1459, "low": 0.1441, "close": 0.1455, "volume": 2595390.7, "close_time": 1768611599999, "quote_volume": 376653.31594, "trades": 2492, "taker_buy_base": 1251645.9, "taker_buy_quote": 181575.90984 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.1456, "high": 0.1466, "low": 0.1451, "close": 0.1455, "volume": 2626123.5, "close_time": 1768615199999, "quote_volume": 382899.78361, "trades": 2110, "taker_buy_base": 1200230.8, "taker_buy_quote": 174967.78333 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.1455, "high": 0.1462, "low": 0.1445, "close": 0.145, "volume": 2880170.2, "close_time": 1768618799999, "quote_volume": 418937.5049, "trades": 2125, "taker_buy_base": 1257269.3, "taker_buy_quote": 182849.20587 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.1449, "high": 0.1455, "low": 0.1444, "close": 0.1449, "volume": 1870523.7, "close_time": 1768622399999, "quote_volume": 270979.58237, "trades": 1401, "taker_buy_base": 950646.3, "taker_buy_quote": 137710.88649 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1448, "high": 0.1457, "low": 0.1446, "close": 0.1451, "volume": 1122070.7, "close_time": 1768625999999, "quote_volume": 162695.70278, "trades": 1289, "taker_buy_base": 645614.1, "taker_buy_quote": 93579.37021 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.1451, "high": 0.1456, "low": 0.1449, "close": 0.145, "volume": 1033285.0, "close_time": 1768629599999, "quote_volume": 150020.06673, "trades": 1181, "taker_buy_base": 604090.0, "taker_buy_quote": 87716.51093 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.1449, "high": 0.1461, "low": 0.1447, "close": 0.1456, "volume": 1779689.9, "close_time": 1768633199999, "quote_volume": 258706.00972, "trades": 1566, "taker_buy_base": 831934.1, "taker_buy_quote": 120886.99286 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.1455, "high": 0.1468, "low": 0.1449, "close": 0.1462, "volume": 1896661.1, "close_time": 1768636799999, "quote_volume": 276837.72996, "trades": 1810, "taker_buy_base": 966400.2, "taker_buy_quote": 141016.24584 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1462, "high": 0.1466, "low": 0.1452, "close": 0.1465, "volume": 3163254.0, "close_time": 1768640399999, "quote_volume": 462053.39244, "trades": 2296, "taker_buy_base": 1953389.0, "taker_buy_quote": 285309.72095 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.1466, "high": 0.1474, "low": 0.1459, "close": 0.1465, "volume": 3541935.9, "close_time": 1768643999999, "quote_volume": 519365.47305, "trades": 2272, "taker_buy_base": 1873246.2, "taker_buy_quote": 274624.62367 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.1466, "high": 0.1489, "low": 0.1463, "close": 0.1485, "volume": 6961359.6, "close_time": 1768647599999, "quote_volume": 1031196.33092, "trades": 6103, "taker_buy_base": 4225853.1, "taker_buy_quote": 626080.52142 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.1484, "high": 0.1495, "low": 0.1469, "close": 0.1471, "volume": 4028119.0, "close_time": 1768651199999, "quote_volume": 597884.89779, "trades": 3194, "taker_buy_base": 1984075.8, "taker_buy_quote": 294369.77282 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.147, "high": 0.1488, "low": 0.1457, "close": 0.1463, "volume": 5418866.4, "close_time": 1768654799999, "quote_volume": 797173.85211, "trades": 5530, "taker_buy_base": 2603858.9, "taker_buy_quote": 382934.40589 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.1464, "high": 0.1471, "low": 0.1459, "close": 0.1462, "volume": 3663837.8, "close_time": 1768658399999, "quote_volume": 536618.3029, "trades": 2567, "taker_buy_base": 1773320.3, "taker_buy_quote": 259700.69284 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.1463, "high": 0.1487, "low": 0.1458, "close": 0.1481, "volume": 3967781.3, "close_time": 1768661999999, "quote_volume": 585327.43411, "trades": 3114, "taker_buy_base": 2167012.3, "taker_buy_quote": 319806.49327 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.148, "high": 0.1484, "low": 0.1469, "close": 0.1477, "volume": 2406398.1, "close_time": 1768665599999, "quote_volume": 355353.45287, "trades": 2457, "taker_buy_base": 1233559.1, "taker_buy_quote": 182124.53427 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1476, "high": 0.1479, "low": 0.146, "close": 0.1471, "volume": 2934403.0, "close_time": 1768669199999, "quote_volume": 431523.91051, "trades": 3245, "taker_buy_base": 1461980.4, "taker_buy_quote": 215025.3563 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.1471, "high": 0.1475, "low": 0.1462, "close": 0.1467, "volume": 1329771.6, "close_time": 1768672799999, "quote_volume": 195282.83235, "trades": 1791, "taker_buy_base": 685543.0, "taker_buy_quote": 100718.09188 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.1467, "high": 0.1473, "low": 0.1462, "close": 0.1469, "volume": 1307381.9, "close_time": 1768676399999, "quote_volume": 191750.53837, "trades": 1146, "taker_buy_base": 666676.8, "taker_buy_quote": 97772.42358 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.147, "high": 0.147, "low": 0.1457, "close": 0.1464, "volume": 1794594.3, "close_time": 1768679999999, "quote_volume": 262647.80345, "trades": 1441, "taker_buy_base": 997036.6, "taker_buy_quote": 145964.51068 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1463, "high": 0.1467, "low": 0.1458, "close": 0.1458, "volume": 1619266.7, "close_time": 1768683599999, "quote_volume": 236735.6465, "trades": 1068, "taker_buy_base": 728065.3, "taker_buy_quote": 106488.86701 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.1459, "high": 0.1462, "low": 0.1453, "close": 0.1457, "volume": 1856484.5, "close_time": 1768687199999, "quote_volume": 270533.95419, "trades": 2201, "taker_buy_base": 726462.4, "taker_buy_quote": 105890.55045 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.1456, "high": 0.1459, "low": 0.144, "close": 0.1447, "volume": 2036448.7, "close_time": 1768690799999, "quote_volume": 294840.4272, "trades": 2671, "taker_buy_base": 859487.6, "taker_buy_quote": 124481.89466 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.1446, "high": 0.1453, "low": 0.1444, "close": 0.1451, "volume": 1093152.8, "close_time": 1768694399999, "quote_volume": 158392.72468, "trades": 1124, "taker_buy_base": 592975.0, "taker_buy_quote": 85928.34439 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1452, "high": 0.1468, "low": 0.1449, "close": 0.1452, "volume": 3817982.0, "close_time": 1768697999999, "quote_volume": 557650.72648, "trades": 3510, "taker_buy_base": 2013085.7, "taker_buy_quote": 294042.5528 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.1452, "high": 0.1454, "low": 0.1437, "close": 0.1442, "volume": 2451432.5, "close_time": 1768701599999, "quote_volume": 353742.98051, "trades": 2853, "taker_buy_base": 1092744.4, "taker_buy_quote": 157681.50037 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.1442, "high": 0.1446, "low": 0.1436, "close": 0.144, "volume": 1971782.5, "close_time": 1768705199999, "quote_volume": 283885.65842, "trades": 1803, "taker_buy_base": 814546.1, "taker_buy_quote": 117308.05736 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.144, "high": 0.1443, "low": 0.1434, "close": 0.1435, "volume": 1414785.3, "close_time": 1768708799999, "quote_volume": 203624.86565, "trades": 1274, "taker_buy_base": 712997.2, "taker_buy_quote": 102636.6847 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1434, "high": 0.1437, "low": 0.1428, "close": 0.1435, "volume": 1411060.4, "close_time": 1768712399999, "quote_volume": 202190.498, "trades": 1193, "taker_buy_base": 616442.0, "taker_buy_quote": 88301.55803 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.1436, "high": 0.1436, "low": 0.1428, "close": 0.1433, "volume": 1129380.7, "close_time": 1768715999999, "quote_volume": 161656.38217, "trades": 1057, "taker_buy_base": 497884.2, "taker_buy_quote": 71284.70011 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.1433, "high": 0.1435, "low": 0.1428, "close": 0.1431, "volume": 854804.9, "close_time": 1768719599999, "quote_volume": 122329.15, "trades": 835, "taker_buy_base": 439200.2, "taker_buy_quote": 62861.77832 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.143, "high": 0.1434, "low": 0.1422, "close": 0.1426, "volume": 2143498.3, "close_time": 1768723199999, "quote_volume": 306200.63912, "trades": 1755, "taker_buy_base": 891042.6, "taker_buy_quote": 127346.45698 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1426, "high": 0.143, "low": 0.142, "close": 0.1423, "volume": 1499833.5, "close_time": 1768726799999, "quote_volume": 213556.2046, "trades": 1645, "taker_buy_base": 807969.0, "taker_buy_quote": 115060.95336 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.1423, "high": 0.1425, "low": 0.1419, "close": 0.1422, "volume": 2264165.1, "close_time": 1768730399999, "quote_volume": 322128.78161, "trades": 1641, "taker_buy_base": 1272941.0, "taker_buy_quote": 181115.74116 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.1423, "high": 0.1425, "low": 0.1417, "close": 0.142, "volume": 1503964.2, "close_time": 1768733999999, "quote_volume": 213661.73062, "trades": 1245, "taker_buy_base": 805651.9, "taker_buy_quote": 114477.69803 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.142, "high": 0.1422, "low": 0.1414, "close": 0.142, "volume": 1792624.9, "close_time": 1768737599999, "quote_volume": 254286.60695, "trades": 1512, "taker_buy_base": 1013603.5, "taker_buy_quote": 143782.89356 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.142, "high": 0.1432, "low": 0.1417, "close": 0.142, "volume": 2540402.6, "close_time": 1768741199999, "quote_volume": 362035.30559, "trades": 1594, "taker_buy_base": 1008443.2, "taker_buy_quote": 143730.2405 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.142, "high": 0.1431, "low": 0.1417, "close": 0.1431, "volume": 2600686.3, "close_time": 1768744799999, "quote_volume": 370362.61758, "trades": 2055, "taker_buy_base": 1566614.9, "taker_buy_quote": 223067.62191 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.143, "high": 0.144, "low": 0.1427, "close": 0.1427, "volume": 3498424.0, "close_time": 1768748399999, "quote_volume": 500999.69491, "trades": 2566, "taker_buy_base": 1841028.6, "taker_buy_quote": 263606.87834 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.1427, "high": 0.1445, "low": 0.1425, "close": 0.1443, "volume": 2116711.0, "close_time": 1768751999999, "quote_volume": 304353.92567, "trades": 2052, "taker_buy_base": 1050938.3, "taker_buy_quote": 151087.34171 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1444, "high": 0.1452, "low": 0.1437, "close": 0.1438, "volume": 2623895.1, "close_time": 1768755599999, "quote_volume": 379031.40099, "trades": 2390, "taker_buy_base": 1328806.0, "taker_buy_quote": 191931.53009 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.1437, "high": 0.1448, "low": 0.1432, "close": 0.1439, "volume": 3388414.4, "close_time": 1768759199999, "quote_volume": 487859.50314, "trades": 2085, "taker_buy_base": 1902911.9, "taker_buy_quote": 274056.72568 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.1439, "high": 0.1447, "low": 0.1435, "close": 0.1442, "volume": 1874883.9, "close_time": 1768762799999, "quote_volume": 270112.35032, "trades": 1900, "taker_buy_base": 985900.3, "taker_buy_quote": 142078.91169 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.1442, "high": 0.1444, "low": 0.1427, "close": 0.143, "volume": 1945073.7, "close_time": 1768766399999, "quote_volume": 279008.69508, "trades": 2081, "taker_buy_base": 1145906.2, "taker_buy_quote": 164394.91411 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.143, "high": 0.1443, "low": 0.1426, "close": 0.1436, "volume": 1357239.5, "close_time": 1768769999999, "quote_volume": 194288.84994, "trades": 1244, "taker_buy_base": 621856.2, "taker_buy_quote": 89070.43986 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.1436, "high": 0.1437, "low": 0.143, "close": 0.1433, "volume": 1019538.6, "close_time": 1768773599999, "quote_volume": 146136.46121, "trades": 885, "taker_buy_base": 505723.1, "taker_buy_quote": 72512.97354 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.1433, "high": 0.1439, "low": 0.1429, "close": 0.1439, "volume": 1078149.9, "close_time": 1768777199999, "quote_volume": 154460.98716, "trades": 844, "taker_buy_base": 560197.2, "taker_buy_quote": 80293.78384 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.1438, "high": 0.1438, "low": 0.1376, "close": 0.138, "volume": 8842801.0, "close_time": 1768780799999, "quote_volume": 1236561.32912, "trades": 12589, "taker_buy_base": 4319698.4, "taker_buy_quote": 604386.86546 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.138, "high": 0.138, "low": 0.1259, "close": 0.1341, "volume": 30410780.2, "close_time": 1768784399999, "quote_volume": 4032884.46017, "trades": 28204, "taker_buy_base": 15162348.4, "taker_buy_quote": 2011623.09829 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1342, "high": 0.1354, "low": 0.1335, "close": 0.1349, "volume": 4898972.3, "close_time": 1768787999999, "quote_volume": 657863.65606, "trades": 4677, "taker_buy_base": 2337596.4, "taker_buy_quote": 314059.0459 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1349, "high": 0.1359, "low": 0.1345, "close": 0.1353, "volume": 3140045.1, "close_time": 1768791599999, "quote_volume": 425053.83461, "trades": 2535, "taker_buy_base": 1737250.7, "taker_buy_quote": 235184.06039 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1352, "high": 0.1405, "low": 0.1351, "close": 0.1391, "volume": 8101355.9, "close_time": 1768795199999, "quote_volume": 1119439.25149, "trades": 10436, "taker_buy_base": 3886130.0, "taker_buy_quote": 536951.38946 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1391, "high": 0.1405, "low": 0.1378, "close": 0.1391, "volume": 6969065.7, "close_time": 1768798799999, "quote_volume": 968972.20622, "trades": 6974, "taker_buy_base": 3415195.3, "taker_buy_quote": 474728.94595 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1391, "high": 0.1402, "low": 0.1381, "close": 0.1385, "volume": 4373256.9, "close_time": 1768802399999, "quote_volume": 607950.09428, "trades": 4112, "taker_buy_base": 2098715.5, "taker_buy_quote": 291809.4426 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1385, "high": 0.1386, "low": 0.137, "close": 0.1371, "volume": 2151875.7, "close_time": 1768805999999, "quote_volume": 296797.99584, "trades": 2236, "taker_buy_base": 1063203.2, "taker_buy_quote": 146664.01357 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1371, "high": 0.1375, "low": 0.1363, "close": 0.1365, "volume": 2016431.4, "close_time": 1768809599999, "quote_volume": 276057.39887, "trades": 1811, "taker_buy_base": 1151809.6, "taker_buy_quote": 157699.56126 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1364, "high": 0.1398, "low": 0.136, "close": 0.1389, "volume": 5503657.8, "close_time": 1768813199999, "quote_volume": 761723.18175, "trades": 4292, "taker_buy_base": 3052854.1, "taker_buy_quote": 422480.36963 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.1388, "high": 0.1392, "low": 0.1364, "close": 0.1365, "volume": 3211111.8, "close_time": 1768816799999, "quote_volume": 441868.19414, "trades": 3077, "taker_buy_base": 1534396.8, "taker_buy_quote": 211290.71033 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.1366, "high": 0.1366, "low": 0.135, "close": 0.1357, "volume": 2345619.4, "close_time": 1768820399999, "quote_volume": 318307.17693, "trades": 2139, "taker_buy_base": 1163706.6, "taker_buy_quote": 157879.91116 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.1358, "high": 0.1366, "low": 0.1353, "close": 0.1355, "volume": 2407239.2, "close_time": 1768823999999, "quote_volume": 327154.49079, "trades": 2054, "taker_buy_base": 1281712.4, "taker_buy_quote": 174215.81568 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1356, "high": 0.1356, "low": 0.1342, "close": 0.1345, "volume": 1957676.9, "close_time": 1768827599999, "quote_volume": 263976.0896, "trades": 1760, "taker_buy_base": 1032827.6, "taker_buy_quote": 139270.35526 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.1345, "high": 0.1349, "low": 0.134, "close": 0.1343, "volume": 1802547.3, "close_time": 1768831199999, "quote_volume": 242236.34299, "trades": 1568, "taker_buy_base": 1018805.4, "taker_buy_quote": 136947.89738 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1344, "high": 0.1356, "low": 0.1341, "close": 0.1351, "volume": 1901048.0, "close_time": 1768834799999, "quote_volume": 256320.61239, "trades": 2586, "taker_buy_base": 944574.2, "taker_buy_quote": 127438.66771 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.1352, "high": 0.1362, "low": 0.1347, "close": 0.1357, "volume": 2969929.6, "close_time": 1768838399999, "quote_volume": 401868.91415, "trades": 3183, "taker_buy_base": 1434095.4, "taker_buy_quote": 194098.27195 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1356, "high": 0.1371, "low": 0.1354, "close": 0.1367, "volume": 2341605.5, "close_time": 1768841999999, "quote_volume": 319262.23953, "trades": 3053, "taker_buy_base": 1339490.3, "taker_buy_quote": 182643.72243 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1367, "high": 0.1369, "low": 0.1359, "close": 0.1364, "volume": 2120911.7, "close_time": 1768845599999, "quote_volume": 289241.77986, "trades": 2091, "taker_buy_base": 843554.4, "taker_buy_quote": 115069.36618 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1364, "high": 0.1365, "low": 0.1354, "close": 0.136, "volume": 1267761.0, "close_time": 1768849199999, "quote_volume": 172422.83159, "trades": 1336, "taker_buy_base": 531481.7, "taker_buy_quote": 72307.57296 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.136, "high": 0.1376, "low": 0.136, "close": 0.1371, "volume": 1396859.6, "close_time": 1768852799999, "quote_volume": 191071.02824, "trades": 2248, "taker_buy_base": 820336.1, "taker_buy_quote": 112196.92392 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1371, "high": 0.1376, "low": 0.1365, "close": 0.1366, "volume": 1480493.8, "close_time": 1768856399999, "quote_volume": 202936.79791, "trades": 2000, "taker_buy_base": 816814.9, "taker_buy_quote": 111964.25831 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1366, "high": 0.1371, "low": 0.1356, "close": 0.1358, "volume": 689683.7, "close_time": 1768859999999, "quote_volume": 93966.70712, "trades": 970, "taker_buy_base": 290409.7, "taker_buy_quote": 39590.14013 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1357, "high": 0.1361, "low": 0.1349, "close": 0.135, "volume": 1657135.2, "close_time": 1768863599999, "quote_volume": 224725.94237, "trades": 2042, "taker_buy_base": 766736.2, "taker_buy_quote": 104038.01977 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.135, "high": 0.1372, "low": 0.1348, "close": 0.1363, "volume": 3501601.8, "close_time": 1768867199999, "quote_volume": 476475.33725, "trades": 2952, "taker_buy_base": 1734502.0, "taker_buy_quote": 236114.50455 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1362, "high": 0.1368, "low": 0.1357, "close": 0.1358, "volume": 1197283.7, "close_time": 1768870799999, "quote_volume": 163160.83679, "trades": 1516, "taker_buy_base": 494888.2, "taker_buy_quote": 67452.70851 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.1358, "high": 0.1368, "low": 0.1351, "close": 0.1365, "volume": 1723775.8, "close_time": 1768874399999, "quote_volume": 234498.5116, "trades": 1809, "taker_buy_base": 839947.5, "taker_buy_quote": 114257.20147 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.1364, "high": 0.1373, "low": 0.1358, "close": 0.137, "volume": 2145028.4, "close_time": 1768877999999, "quote_volume": 292784.81029, "trades": 2125, "taker_buy_base": 1130520.4, "taker_buy_quote": 154354.17813 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.1371, "high": 0.1373, "low": 0.1356, "close": 0.1358, "volume": 2863394.0, "close_time": 1768881599999, "quote_volume": 390206.14555, "trades": 1973, "taker_buy_base": 1524802.0, "taker_buy_quote": 207801.86356 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1358, "high": 0.136, "low": 0.1352, "close": 0.1355, "volume": 1776126.0, "close_time": 1768885199999, "quote_volume": 240880.1917, "trades": 1514, "taker_buy_base": 883433.3, "taker_buy_quote": 119821.67209 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.1356, "high": 0.1362, "low": 0.1347, "close": 0.1352, "volume": 3868112.3, "close_time": 1768888799999, "quote_volume": 523701.40962, "trades": 3245, "taker_buy_base": 2058027.2, "taker_buy_quote": 278825.06271 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.1352, "high": 0.1354, "low": 0.1332, "close": 0.1336, "volume": 3775615.2, "close_time": 1768892399999, "quote_volume": 505404.81877, "trades": 3279, "taker_buy_base": 1574210.9, "taker_buy_quote": 210785.04861 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1335, "high": 0.1345, "low": 0.1329, "close": 0.1331, "volume": 2249554.3, "close_time": 1768895999999, "quote_volume": 300694.9125, "trades": 2019, "taker_buy_base": 1133611.8, "taker_buy_quote": 151584.4528 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.133, "high": 0.1332, "low": 0.1313, "close": 0.1317, "volume": 4733376.1, "close_time": 1768899599999, "quote_volume": 624696.11304, "trades": 3851, "taker_buy_base": 2212473.3, "taker_buy_quote": 292027.63104 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1317, "high": 0.1326, "low": 0.1314, "close": 0.1325, "volume": 1722414.3, "close_time": 1768903199999, "quote_volume": 227138.99652, "trades": 1714, "taker_buy_base": 987190.4, "taker_buy_quote": 130215.13989 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.1325, "high": 0.134, "low": 0.1323, "close": 0.1329, "volume": 2861007.9, "close_time": 1768906799999, "quote_volume": 381146.29346, "trades": 2631, "taker_buy_base": 1626410.0, "taker_buy_quote": 216706.75459 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1328, "high": 0.1331, "low": 0.1317, "close": 0.1317, "volume": 1373575.1, "close_time": 1768910399999, "quote_volume": 181751.87559, "trades": 1294, "taker_buy_base": 494631.1, "taker_buy_quote": 65484.94883 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1318, "high": 0.1326, "low": 0.1316, "close": 0.1322, "volume": 2006711.3, "close_time": 1768913999999, "quote_volume": 265044.55574, "trades": 1912, "taker_buy_base": 1028392.5, "taker_buy_quote": 135835.37754 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.1321, "high": 0.1323, "low": 0.131, "close": 0.1312, "volume": 1902665.3, "close_time": 1768917599999, "quote_volume": 250492.73143, "trades": 1915, "taker_buy_base": 843108.9, "taker_buy_quote": 110988.24254 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.1312, "high": 0.1334, "low": 0.1311, "close": 0.1324, "volume": 4797026.5, "close_time": 1768921199999, "quote_volume": 634149.7575, "trades": 5077, "taker_buy_base": 2674681.1, "taker_buy_quote": 353672.95135 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.1324, "high": 0.1325, "low": 0.1306, "close": 0.1315, "volume": 4481123.8, "close_time": 1768924799999, "quote_volume": 589746.56544, "trades": 5661, "taker_buy_base": 2103072.7, "taker_buy_quote": 276901.35769 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1316, "high": 0.1323, "low": 0.13, "close": 0.1307, "volume": 2751532.0, "close_time": 1768928399999, "quote_volume": 360492.78524, "trades": 3687, "taker_buy_base": 1172283.1, "taker_buy_quote": 153664.14326 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1307, "high": 0.1316, "low": 0.1292, "close": 0.1299, "volume": 2558927.7, "close_time": 1768931999999, "quote_volume": 333225.77023, "trades": 3076, "taker_buy_base": 1156919.5, "taker_buy_quote": 150734.60502 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1299, "high": 0.1305, "low": 0.1291, "close": 0.1296, "volume": 2300295.5, "close_time": 1768935599999, "quote_volume": 298707.09899, "trades": 3048, "taker_buy_base": 1221559.9, "taker_buy_quote": 158666.30048 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.1297, "high": 0.1304, "low": 0.1295, "close": 0.1298, "volume": 1528365.4, "close_time": 1768939199999, "quote_volume": 198607.19834, "trades": 2223, "taker_buy_base": 748115.4, "taker_buy_quote": 97217.77784 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1299, "high": 0.1313, "low": 0.1294, "close": 0.131, "volume": 1501545.8, "close_time": 1768942799999, "quote_volume": 196374.7651, "trades": 1893, "taker_buy_base": 798170.9, "taker_buy_quote": 104417.85588 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1311, "high": 0.1313, "low": 0.1302, "close": 0.1307, "volume": 918989.8, "close_time": 1768946399999, "quote_volume": 120091.6538, "trades": 1183, "taker_buy_base": 533498.7, "taker_buy_quote": 69728.61783 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.1306, "high": 0.1315, "low": 0.1292, "close": 0.1306, "volume": 3024445.0, "close_time": 1768949999999, "quote_volume": 394479.82443, "trades": 3805, "taker_buy_base": 1285597.3, "taker_buy_quote": 167682.63602 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.1307, "high": 0.1312, "low": 0.13, "close": 0.1311, "volume": 2441522.5, "close_time": 1768953599999, "quote_volume": 319285.12477, "trades": 3160, "taker_buy_base": 1289176.5, "taker_buy_quote": 168624.36677 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1311, "high": 0.1336, "low": 0.1309, "close": 0.1336, "volume": 4652761.6, "close_time": 1768957199999, "quote_volume": 615472.26644, "trades": 5281, "taker_buy_base": 2576183.7, "taker_buy_quote": 340834.89403 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1336, "high": 0.1345, "low": 0.1332, "close": 0.1338, "volume": 4182993.0, "close_time": 1768960799999, "quote_volume": 559981.79996, "trades": 3124, "taker_buy_base": 2502357.5, "taker_buy_quote": 335068.64649 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1339, "high": 0.1355, "low": 0.1338, "close": 0.1349, "volume": 3422437.0, "close_time": 1768964399999, "quote_volume": 460817.29121, "trades": 2906, "taker_buy_base": 2093248.4, "taker_buy_quote": 281823.03024 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1349, "high": 0.1353, "low": 0.1342, "close": 0.1344, "volume": 2166705.2, "close_time": 1768967999999, "quote_volume": 291805.95799, "trades": 1805, "taker_buy_base": 923770.0, "taker_buy_quote": 124456.64355 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1343, "high": 0.1354, "low": 0.1342, "close": 0.1345, "volume": 1747924.0, "close_time": 1768971599999, "quote_volume": 235602.63126, "trades": 1418, "taker_buy_base": 843626.5, "taker_buy_quote": 113677.10314 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1345, "high": 0.1349, "low": 0.1335, "close": 0.1339, "volume": 2075586.7, "close_time": 1768975199999, "quote_volume": 278490.48803, "trades": 1730, "taker_buy_base": 852165.4, "taker_buy_quote": 114341.18755 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.1339, "high": 0.134, "low": 0.133, "close": 0.1332, "volume": 1494221.0, "close_time": 1768978799999, "quote_volume": 199442.39885, "trades": 1291, "taker_buy_base": 775071.7, "taker_buy_quote": 103474.34599 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1332, "high": 0.1336, "low": 0.1318, "close": 0.1321, "volume": 3301843.5, "close_time": 1768982399999, "quote_volume": 437692.13991, "trades": 1837, "taker_buy_base": 1437227.6, "taker_buy_quote": 190602.59742 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1321, "high": 0.1325, "low": 0.1313, "close": 0.1323, "volume": 1537750.8, "close_time": 1768985999999, "quote_volume": 202973.58446, "trades": 1606, "taker_buy_base": 792544.2, "taker_buy_quote": 104632.8312 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1323, "high": 0.1327, "low": 0.1317, "close": 0.1327, "volume": 1421580.5, "close_time": 1768989599999, "quote_volume": 187819.82638, "trades": 1299, "taker_buy_base": 589219.7, "taker_buy_quote": 77887.64592 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1326, "high": 0.1338, "low": 0.1325, "close": 0.1333, "volume": 1867691.8, "close_time": 1768993199999, "quote_volume": 248868.70904, "trades": 1785, "taker_buy_base": 1007721.2, "taker_buy_quote": 134266.69772 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1333, "high": 0.1339, "low": 0.1321, "close": 0.1323, "volume": 2487518.4, "close_time": 1768996799999, "quote_volume": 331354.74321, "trades": 2093, "taker_buy_base": 1102870.2, "taker_buy_quote": 146943.56804 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1324, "high": 0.133, "low": 0.131, "close": 0.1329, "volume": 3631338.9, "close_time": 1769000399999, "quote_volume": 479100.4777, "trades": 4073, "taker_buy_base": 1816802.3, "taker_buy_quote": 239730.6614 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1329, "high": 0.1337, "low": 0.1318, "close": 0.132, "volume": 2572983.9, "close_time": 1769003999999, "quote_volume": 341428.36152, "trades": 2848, "taker_buy_base": 1006012.8, "taker_buy_quote": 133560.49035 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1319, "high": 0.136, "low": 0.1319, "close": 0.136, "volume": 8475387.3, "close_time": 1769007599999, "quote_volume": 1138310.18243, "trades": 8212, "taker_buy_base": 4603170.6, "taker_buy_quote": 618117.60167 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.136, "high": 0.1401, "low": 0.1356, "close": 0.1399, "volume": 6531903.9, "close_time": 1769011199999, "quote_volume": 897709.87187, "trades": 7558, "taker_buy_base": 3472095.5, "taker_buy_quote": 477730.20418 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.14, "high": 0.1409, "low": 0.1341, "close": 0.1343, "volume": 11115822.9, "close_time": 1769014799999, "quote_volume": 1534174.83444, "trades": 13487, "taker_buy_base": 4401234.8, "taker_buy_quote": 608234.53213 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.1342, "high": 0.1359, "low": 0.1323, "close": 0.1334, "volume": 6219233.9, "close_time": 1769018399999, "quote_volume": 832844.82081, "trades": 7462, "taker_buy_base": 2500402.3, "taker_buy_quote": 334490.36796 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.1334, "high": 0.1356, "low": 0.1326, "close": 0.1344, "volume": 3215720.8, "close_time": 1769021999999, "quote_volume": 430589.0904, "trades": 5107, "taker_buy_base": 1604755.8, "taker_buy_quote": 214968.0822 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1344, "high": 0.138, "low": 0.133, "close": 0.1379, "volume": 8055226.8, "close_time": 1769025599999, "quote_volume": 1092038.28498, "trades": 14092, "taker_buy_base": 4655986.1, "taker_buy_quote": 631188.77917 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1379, "high": 0.1388, "low": 0.1353, "close": 0.1379, "volume": 3876697.5, "close_time": 1769029199999, "quote_volume": 531064.27824, "trades": 7178, "taker_buy_base": 1983900.5, "taker_buy_quote": 271830.58678 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1379, "high": 0.1391, "low": 0.1376, "close": 0.1381, "volume": 1986599.7, "close_time": 1769032799999, "quote_volume": 274718.76109, "trades": 3383, "taker_buy_base": 962773.1, "taker_buy_quote": 133179.803 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1381, "high": 0.1384, "low": 0.136, "close": 0.136, "volume": 1856300.3, "close_time": 1769036399999, "quote_volume": 254535.36137, "trades": 2915, "taker_buy_base": 707387.3, "taker_buy_quote": 97103.30574 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.136, "high": 0.1364, "low": 0.1337, "close": 0.1344, "volume": 3061885.6, "close_time": 1769039999999, "quote_volume": 414731.85384, "trades": 3521, "taker_buy_base": 1464034.5, "taker_buy_quote": 198314.02131 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1344, "high": 0.1368, "low": 0.1344, "close": 0.1356, "volume": 1668319.3, "close_time": 1769043599999, "quote_volume": 226644.70489, "trades": 2350, "taker_buy_base": 800528.5, "taker_buy_quote": 108748.18981 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1355, "high": 0.1364, "low": 0.1353, "close": 0.1362, "volume": 2354138.0, "close_time": 1769047199999, "quote_volume": 319915.65309, "trades": 2593, "taker_buy_base": 1392477.9, "taker_buy_quote": 189261.37683 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1361, "high": 0.1367, "low": 0.1357, "close": 0.1358, "volume": 3051554.2, "close_time": 1769050799999, "quote_volume": 415426.24911, "trades": 2396, "taker_buy_base": 1599037.6, "taker_buy_quote": 217728.9733 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.1358, "high": 0.1368, "low": 0.1356, "close": 0.1363, "volume": 2589158.0, "close_time": 1769054399999, "quote_volume": 352851.60839, "trades": 2228, "taker_buy_base": 1310143.1, "taker_buy_quote": 178526.09127 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1363, "high": 0.1371, "low": 0.1361, "close": 0.1366, "volume": 1317944.4, "close_time": 1769057999999, "quote_volume": 180132.65338, "trades": 1193, "taker_buy_base": 517072.8, "taker_buy_quote": 70653.86262 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1366, "high": 0.1375, "low": 0.1356, "close": 0.1365, "volume": 2990489.8, "close_time": 1769061599999, "quote_volume": 408578.60177, "trades": 2590, "taker_buy_base": 1387531.1, "taker_buy_quote": 189624.8212 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1365, "high": 0.1367, "low": 0.1354, "close": 0.1357, "volume": 2487244.1, "close_time": 1769065199999, "quote_volume": 338413.46173, "trades": 1560, "taker_buy_base": 1327331.6, "taker_buy_quote": 180631.62501 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1358, "high": 0.1359, "low": 0.1344, "close": 0.1344, "volume": 1386103.4, "close_time": 1769068799999, "quote_volume": 187316.13489, "trades": 1329, "taker_buy_base": 741226.7, "taker_buy_quote": 100150.89255 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1345, "high": 0.1356, "low": 0.1345, "close": 0.1355, "volume": 2234437.2, "close_time": 1769072399999, "quote_volume": 301698.37393, "trades": 1664, "taker_buy_base": 1154880.9, "taker_buy_quote": 155886.00097 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1354, "high": 0.1368, "low": 0.1352, "close": 0.1362, "volume": 2566082.9, "close_time": 1769075999999, "quote_volume": 349380.7211, "trades": 1744, "taker_buy_base": 1354506.5, "taker_buy_quote": 184399.37184 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1361, "high": 0.1363, "low": 0.1356, "close": 0.1361, "volume": 1833720.5, "close_time": 1769079599999, "quote_volume": 249401.98774, "trades": 1523, "taker_buy_base": 1016693.1, "taker_buy_quote": 138295.07625 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1361, "high": 0.1361, "low": 0.1339, "close": 0.1344, "volume": 2874015.8, "close_time": 1769083199999, "quote_volume": 387632.63415, "trades": 2462, "taker_buy_base": 1076755.6, "taker_buy_quote": 145162.05357 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1344, "high": 0.1347, "low": 0.1314, "close": 0.1325, "volume": 10577535.9, "close_time": 1769086799999, "quote_volume": 1403595.35964, "trades": 8400, "taker_buy_base": 3435702.9, "taker_buy_quote": 455884.65819 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1325, "high": 0.1332, "low": 0.1311, "close": 0.1321, "volume": 6217638.0, "close_time": 1769090399999, "quote_volume": 819924.92998, "trades": 8170, "taker_buy_base": 2604127.2, "taker_buy_quote": 343744.32004 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.132, "high": 0.1326, "low": 0.13, "close": 0.1304, "volume": 5808386.0, "close_time": 1769093999999, "quote_volume": 762976.40127, "trades": 6870, "taker_buy_base": 2246092.7, "taker_buy_quote": 294892.87474 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1303, "high": 0.1316, "low": 0.1296, "close": 0.1307, "volume": 3350266.6, "close_time": 1769097599999, "quote_volume": 437301.57128, "trades": 4715, "taker_buy_base": 1671723.2, "taker_buy_quote": 218155.5378 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1307, "high": 0.1317, "low": 0.1302, "close": 0.1316, "volume": 1584476.2, "close_time": 1769101199999, "quote_volume": 207261.00476, "trades": 2627, "taker_buy_base": 617931.4, "taker_buy_quote": 80808.61712 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1316, "high": 0.1329, "low": 0.1304, "close": 0.1328, "volume": 1704201.7, "close_time": 1769104799999, "quote_volume": 223908.88679, "trades": 2590, "taker_buy_base": 908184.9, "taker_buy_quote": 119356.7581 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1328, "high": 0.1332, "low": 0.1322, "close": 0.1325, "volume": 2149005.6, "close_time": 1769108399999, "quote_volume": 284992.01748, "trades": 2411, "taker_buy_base": 988846.7, "taker_buy_quote": 131134.10253 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1324, "high": 0.1349, "low": 0.1323, "close": 0.1346, "volume": 2208823.6, "close_time": 1769111999999, "quote_volume": 294764.04467, "trades": 3515, "taker_buy_base": 1007940.3, "taker_buy_quote": 134359.44652 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1345, "high": 0.1348, "low": 0.133, "close": 0.1338, "volume": 2182616.2, "close_time": 1769115599999, "quote_volume": 292139.04456, "trades": 3198, "taker_buy_base": 1110879.2, "taker_buy_quote": 148650.42486 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1339, "high": 0.1349, "low": 0.1325, "close": 0.1327, "volume": 2177939.8, "close_time": 1769119199999, "quote_volume": 290999.29507, "trades": 2766, "taker_buy_base": 1264018.5, "taker_buy_quote": 168851.05912 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1327, "high": 0.1333, "low": 0.1319, "close": 0.1325, "volume": 1191732.8, "close_time": 1769122799999, "quote_volume": 157948.25747, "trades": 1702, "taker_buy_base": 632140.5, "taker_buy_quote": 83790.69892 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1325, "high": 0.133, "low": 0.1321, "close": 0.1327, "volume": 785240.2, "close_time": 1769126399999, "quote_volume": 104151.98137, "trades": 1186, "taker_buy_base": 337863.1, "taker_buy_quote": 44798.41942 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1327, "high": 0.1332, "low": 0.1322, "close": 0.1327, "volume": 1047710.0, "close_time": 1769129999999, "quote_volume": 138945.01056, "trades": 1433, "taker_buy_base": 445981.8, "taker_buy_quote": 59138.33139 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1327, "high": 0.1342, "low": 0.1327, "close": 0.134, "volume": 844452.2, "close_time": 1769133599999, "quote_volume": 112707.12217, "trades": 1121, "taker_buy_base": 414139.4, "taker_buy_quote": 55231.49452 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1341, "high": 0.1342, "low": 0.1332, "close": 0.1332, "volume": 789674.4, "close_time": 1769137199999, "quote_volume": 105613.94312, "trades": 995, "taker_buy_base": 406999.8, "taker_buy_quote": 54426.89375 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1333, "high": 0.1347, "low": 0.1332, "close": 0.1343, "volume": 1017341.4, "close_time": 1769140799999, "quote_volume": 136480.04477, "trades": 1041, "taker_buy_base": 654887.0, "taker_buy_quote": 87855.12844 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1342, "high": 0.135, "low": 0.134, "close": 0.1347, "volume": 1469549.7, "close_time": 1769144399999, "quote_volume": 197461.49238, "trades": 1308, "taker_buy_base": 824393.7, "taker_buy_quote": 110801.86132 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1346, "high": 0.1346, "low": 0.132, "close": 0.133, "volume": 3400941.4, "close_time": 1769147999999, "quote_volume": 452689.9736, "trades": 3079, "taker_buy_base": 1581605.4, "taker_buy_quote": 210422.79768 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1331, "high": 0.1335, "low": 0.1319, "close": 0.1319, "volume": 1581769.8, "close_time": 1769151599999, "quote_volume": 209695.66845, "trades": 1608, "taker_buy_base": 759459.9, "taker_buy_quote": 100515.11915 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1319, "high": 0.1331, "low": 0.1319, "close": 0.1328, "volume": 1817459.9, "close_time": 1769155199999, "quote_volume": 240627.62023, "trades": 1319, "taker_buy_base": 1009297.0, "taker_buy_quote": 133607.40438 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1328, "high": 0.1329, "low": 0.1313, "close": 0.1318, "volume": 2083807.9, "close_time": 1769158799999, "quote_volume": 275243.41151, "trades": 2098, "taker_buy_base": 948151.4, "taker_buy_quote": 125185.49007 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1317, "high": 0.1323, "low": 0.1314, "close": 0.1321, "volume": 1428286.7, "close_time": 1769162399999, "quote_volume": 188479.82802, "trades": 1435, "taker_buy_base": 751613.5, "taker_buy_quote": 99188.80798 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1321, "high": 0.1322, "low": 0.1315, "close": 0.132, "volume": 1327452.0, "close_time": 1769165999999, "quote_volume": 174988.46755, "trades": 1205, "taker_buy_base": 503488.8, "taker_buy_quote": 66374.47783 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.132, "high": 0.1329, "low": 0.1319, "close": 0.1325, "volume": 1166500.4, "close_time": 1769169599999, "quote_volume": 154550.46333, "trades": 1182, "taker_buy_base": 512522.0, "taker_buy_quote": 67916.91116 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1326, "high": 0.1326, "low": 0.1316, "close": 0.132, "volume": 969121.1, "close_time": 1769173199999, "quote_volume": 128051.12762, "trades": 1010, "taker_buy_base": 593566.9, "taker_buy_quote": 78432.70415 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.132, "high": 0.1324, "low": 0.1295, "close": 0.1297, "volume": 4763199.4, "close_time": 1769176799999, "quote_volume": 623851.84282, "trades": 3087, "taker_buy_base": 2228717.5, "taker_buy_quote": 291968.88495 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1296, "high": 0.1298, "low": 0.1274, "close": 0.1282, "volume": 14811456.6, "close_time": 1769180399999, "quote_volume": 1901987.08559, "trades": 13304, "taker_buy_base": 7610812.2, "taker_buy_quote": 977236.02368 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1283, "high": 0.1301, "low": 0.1279, "close": 0.1299, "volume": 3248294.6, "close_time": 1769183999999, "quote_volume": 418477.23124, "trades": 4348, "taker_buy_base": 1672511.6, "taker_buy_quote": 215559.34848 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.13, "high": 0.131, "low": 0.129, "close": 0.1302, "volume": 3109567.3, "close_time": 1769187599999, "quote_volume": 404344.58055, "trades": 4201, "taker_buy_base": 1480513.8, "taker_buy_quote": 192546.43705 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1301, "high": 0.1323, "low": 0.1289, "close": 0.131, "volume": 3645977.7, "close_time": 1769191199999, "quote_volume": 477653.01262, "trades": 4983, "taker_buy_base": 2125412.7, "taker_buy_quote": 278601.66693 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1309, "high": 0.1319, "low": 0.1307, "close": 0.1311, "volume": 964942.2, "close_time": 1769194799999, "quote_volume": 126717.89496, "trades": 1886, "taker_buy_base": 457147.2, "taker_buy_quote": 60037.6224 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1311, "high": 0.1311, "low": 0.1286, "close": 0.1287, "volume": 2122120.0, "close_time": 1769198399999, "quote_volume": 275098.84948, "trades": 2984, "taker_buy_base": 923620.7, "taker_buy_quote": 119680.38474 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1288, "high": 0.1288, "low": 0.1269, "close": 0.1275, "volume": 3669234.3, "close_time": 1769201999999, "quote_volume": 468154.15479, "trades": 3356, "taker_buy_base": 1610765.6, "taker_buy_quote": 205750.84155 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1275, "high": 0.1283, "low": 0.1274, "close": 0.1275, "volume": 441916.3, "close_time": 1769205599999, "quote_volume": 56506.05494, "trades": 818, "taker_buy_base": 205306.9, "taker_buy_quote": 26247.90158 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1275, "high": 0.1291, "low": 0.1275, "close": 0.1287, "volume": 952988.4, "close_time": 1769209199999, "quote_volume": 122475.31448, "trades": 1451, "taker_buy_base": 575971.6, "taker_buy_quote": 74010.83405 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1287, "high": 0.1287, "low": 0.1278, "close": 0.1281, "volume": 1130458.6, "close_time": 1769212799999, "quote_volume": 144960.04153, "trades": 1221, "taker_buy_base": 524391.4, "taker_buy_quote": 67241.28337 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1281, "high": 0.1283, "low": 0.1272, "close": 0.1273, "volume": 744687.4, "close_time": 1769216399999, "quote_volume": 95134.48895, "trades": 979, "taker_buy_base": 382772.5, "taker_buy_quote": 48929.63297 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1273, "high": 0.1276, "low": 0.1268, "close": 0.1273, "volume": 1044069.4, "close_time": 1769219999999, "quote_volume": 132800.76994, "trades": 1006, "taker_buy_base": 555777.1, "taker_buy_quote": 70722.0725 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1272, "high": 0.128, "low": 0.1272, "close": 0.1278, "volume": 905660.6, "close_time": 1769223599999, "quote_volume": 115425.02207, "trades": 835, "taker_buy_base": 521511.5, "taker_buy_quote": 66489.6185 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1278, "high": 0.1284, "low": 0.1273, "close": 0.1277, "volume": 1964777.6, "close_time": 1769227199999, "quote_volume": 251051.07541, "trades": 1416, "taker_buy_base": 1107512.6, "taker_buy_quote": 141485.3538 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1276, "high": 0.1279, "low": 0.1273, "close": 0.1276, "volume": 866923.6, "close_time": 1769230799999, "quote_volume": 110652.027, "trades": 890, "taker_buy_base": 483062.9, "taker_buy_quote": 61668.19516 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1277, "high": 0.128, "low": 0.1274, "close": 0.1278, "volume": 590982.7, "close_time": 1769234399999, "quote_volume": 75449.04017, "trades": 738, "taker_buy_base": 301130.6, "taker_buy_quote": 38443.8751 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1277, "high": 0.1281, "low": 0.1275, "close": 0.1277, "volume": 677545.7, "close_time": 1769237999999, "quote_volume": 86590.47148, "trades": 864, "taker_buy_base": 384901.7, "taker_buy_quote": 49200.71499 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1277, "high": 0.1277, "low": 0.1268, "close": 0.1269, "volume": 1714659.6, "close_time": 1769241599999, "quote_volume": 217996.80242, "trades": 1690, "taker_buy_base": 1188477.7, "taker_buy_quote": 151125.00773 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.127, "high": 0.1275, "low": 0.1264, "close": 0.1274, "volume": 1649669.8, "close_time": 1769245199999, "quote_volume": 209426.16405, "trades": 1158, "taker_buy_base": 874994.1, "taker_buy_quote": 111098.86176 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1274, "high": 0.1275, "low": 0.127, "close": 0.1272, "volume": 751769.9, "close_time": 1769248799999, "quote_volume": 95670.98157, "trades": 661, "taker_buy_base": 330948.8, "taker_buy_quote": 42114.08081 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1272, "high": 0.1272, "low": 0.1264, "close": 0.1269, "volume": 3692898.1, "close_time": 1769252399999, "quote_volume": 468296.51359, "trades": 2838, "taker_buy_base": 1375428.2, "taker_buy_quote": 174477.02771 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1268, "high": 0.1276, "low": 0.1267, "close": 0.1275, "volume": 827324.4, "close_time": 1769255999999, "quote_volume": 105210.58382, "trades": 787, "taker_buy_base": 507729.4, "taker_buy_quote": 64581.45512 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1275, "high": 0.1277, "low": 0.1273, "close": 0.1275, "volume": 620312.3, "close_time": 1769259599999, "quote_volume": 79099.60017, "trades": 766, "taker_buy_base": 274457.5, "taker_buy_quote": 34998.22083 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1275, "high": 0.1275, "low": 0.1264, "close": 0.1265, "volume": 1091209.8, "close_time": 1769263199999, "quote_volume": 138549.82943, "trades": 894, "taker_buy_base": 426209.1, "taker_buy_quote": 54122.23574 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1265, "high": 0.127, "low": 0.1263, "close": 0.1265, "volume": 1209268.2, "close_time": 1769266799999, "quote_volume": 153184.37705, "trades": 1260, "taker_buy_base": 652846.4, "taker_buy_quote": 82708.84505 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1265, "high": 0.1268, "low": 0.1255, "close": 0.126, "volume": 2065261.8, "close_time": 1769270399999, "quote_volume": 260569.23864, "trades": 1781, "taker_buy_base": 1086748.6, "taker_buy_quote": 137221.17352 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1259, "high": 0.1261, "low": 0.1252, "close": 0.1261, "volume": 1152050.1, "close_time": 1769273999999, "quote_volume": 144790.97184, "trades": 1322, "taker_buy_base": 555501.9, "taker_buy_quote": 69820.04807 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.126, "high": 0.1264, "low": 0.1256, "close": 0.1263, "volume": 833268.2, "close_time": 1769277599999, "quote_volume": 105093.06483, "trades": 1145, "taker_buy_base": 243080.8, "taker_buy_quote": 30659.4903 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1264, "high": 0.1264, "low": 0.1253, "close": 0.1254, "volume": 1068492.3, "close_time": 1769281199999, "quote_volume": 134371.47965, "trades": 1177, "taker_buy_base": 408997.5, "taker_buy_quote": 51442.96923 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1255, "high": 0.1255, "low": 0.1249, "close": 0.1251, "volume": 1124895.7, "close_time": 1769284799999, "quote_volume": 140852.95212, "trades": 975, "taker_buy_base": 505277.2, "taker_buy_quote": 63287.0507 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1251, "high": 0.1266, "low": 0.1251, "close": 0.1262, "volume": 1061031.6, "close_time": 1769288399999, "quote_volume": 133657.7679, "trades": 1085, "taker_buy_base": 382314.2, "taker_buy_quote": 48123.17346 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1262, "high": 0.1276, "low": 0.1261, "close": 0.1274, "volume": 4819667.8, "close_time": 1769291999999, "quote_volume": 611670.0597, "trades": 1765, "taker_buy_base": 1530680.7, "taker_buy_quote": 194157.39662 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1274, "high": 0.1275, "low": 0.1268, "close": 0.1275, "volume": 1194811.3, "close_time": 1769295599999, "quote_volume": 151736.26074, "trades": 1206, "taker_buy_base": 605156.1, "taker_buy_quote": 76853.34688 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1275, "high": 0.1275, "low": 0.1258, "close": 0.126, "volume": 1798638.4, "close_time": 1769299199999, "quote_volume": 227409.99152, "trades": 1446, "taker_buy_base": 1074610.1, "taker_buy_quote": 135863.42898 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1261, "high": 0.1265, "low": 0.1253, "close": 0.1262, "volume": 1806037.8, "close_time": 1769302799999, "quote_volume": 227462.35637, "trades": 1682, "taker_buy_base": 955646.0, "taker_buy_quote": 120348.14557 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1262, "high": 0.1265, "low": 0.1254, "close": 0.1258, "volume": 806664.5, "close_time": 1769306399999, "quote_volume": 101529.22376, "trades": 804, "taker_buy_base": 439153.6, "taker_buy_quote": 55241.39165 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.1258, "high": 0.1261, "low": 0.1252, "close": 0.1254, "volume": 741726.9, "close_time": 1769309999999, "quote_volume": 93150.80732, "trades": 665, "taker_buy_base": 335344.9, "taker_buy_quote": 42122.25279 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1254, "high": 0.1255, "low": 0.1248, "close": 0.125, "volume": 989499.4, "close_time": 1769313599999, "quote_volume": 123845.42034, "trades": 1053, "taker_buy_base": 417599.0, "taker_buy_quote": 52276.29543 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1249, "high": 0.1252, "low": 0.1245, "close": 0.1247, "volume": 876026.9, "close_time": 1769317199999, "quote_volume": 109363.06708, "trades": 905, "taker_buy_base": 342739.0, "taker_buy_quote": 42805.27349 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.1247, "high": 0.1249, "low": 0.1243, "close": 0.1247, "volume": 1055362.0, "close_time": 1769320799999, "quote_volume": 131492.66557, "trades": 1177, "taker_buy_base": 430310.8, "taker_buy_quote": 53622.16853 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1246, "high": 0.125, "low": 0.1242, "close": 0.1244, "volume": 1373005.3, "close_time": 1769324399999, "quote_volume": 171049.36328, "trades": 1169, "taker_buy_base": 515864.4, "taker_buy_quote": 64246.82948 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1243, "high": 0.1245, "low": 0.1236, "close": 0.1242, "volume": 950985.4, "close_time": 1769327999999, "quote_volume": 117985.46116, "trades": 1012, "taker_buy_base": 493906.6, "taker_buy_quote": 61288.98248 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1243, "high": 0.1246, "low": 0.1233, "close": 0.1237, "volume": 1694146.4, "close_time": 1769331599999, "quote_volume": 209943.12322, "trades": 1615, "taker_buy_base": 829307.1, "taker_buy_quote": 102809.56107 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1237, "high": 0.125, "low": 0.1236, "close": 0.1244, "volume": 2173697.9, "close_time": 1769335199999, "quote_volume": 270123.40368, "trades": 1958, "taker_buy_base": 1346328.6, "taker_buy_quote": 167248.49761 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1244, "high": 0.1249, "low": 0.124, "close": 0.1241, "volume": 1245547.4, "close_time": 1769338799999, "quote_volume": 155000.77295, "trades": 1326, "taker_buy_base": 697837.3, "taker_buy_quote": 86839.74913 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1241, "high": 0.1243, "low": 0.1234, "close": 0.1236, "volume": 2056843.1, "close_time": 1769342399999, "quote_volume": 254825.26041, "trades": 1911, "taker_buy_base": 987554.1, "taker_buy_quote": 122405.01 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1236, "high": 0.1236, "low": 0.1229, "close": 0.1234, "volume": 2049783.4, "close_time": 1769345999999, "quote_volume": 252583.29917, "trades": 2252, "taker_buy_base": 1151382.4, "taker_buy_quote": 141870.0982 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1233, "high": 0.1234, "low": 0.1227, "close": 0.1231, "volume": 1541898.2, "close_time": 1769349599999, "quote_volume": 189790.82017, "trades": 1527, "taker_buy_base": 825931.6, "taker_buy_quote": 101666.74603 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1232, "high": 0.1232, "low": 0.1213, "close": 0.1219, "volume": 2926265.5, "close_time": 1769353199999, "quote_volume": 356651.74803, "trades": 3222, "taker_buy_base": 1332005.8, "taker_buy_quote": 162364.331 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.1219, "high": 0.1225, "low": 0.1212, "close": 0.1214, "volume": 1650078.6, "close_time": 1769356799999, "quote_volume": 201044.56198, "trades": 1916, "taker_buy_base": 937719.4, "taker_buy_quote": 114238.33068 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1215, "high": 0.1216, "low": 0.1192, "close": 0.1202, "volume": 6560284.1, "close_time": 1769360399999, "quote_volume": 788152.52695, "trades": 7822, "taker_buy_base": 2834548.5, "taker_buy_quote": 340560.73722 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1203, "high": 0.1204, "low": 0.1193, "close": 0.1194, "volume": 1505355.1, "close_time": 1769363999999, "quote_volume": 180354.50684, "trades": 1892, "taker_buy_base": 659283.6, "taker_buy_quote": 78970.68158 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1195, "high": 0.1197, "low": 0.1176, "close": 0.1184, "volume": 3673486.1, "close_time": 1769367599999, "quote_volume": 435596.276, "trades": 4299, "taker_buy_base": 1660452.4, "taker_buy_quote": 196871.18388 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1183, "high": 0.1188, "low": 0.1162, "close": 0.1168, "volume": 5554013.1, "close_time": 1769371199999, "quote_volume": 651620.50488, "trades": 5216, "taker_buy_base": 2464671.9, "taker_buy_quote": 289230.29873 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1169, "high": 0.1177, "low": 0.1164, "close": 0.1174, "volume": 2339708.1, "close_time": 1769374799999, "quote_volume": 273894.63286, "trades": 2923, "taker_buy_base": 1156457.1, "taker_buy_quote": 135357.49858 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.1174, "high": 0.1183, "low": 0.1174, "close": 0.118, "volume": 1303374.9, "close_time": 1769378399999, "quote_volume": 153589.07216, "trades": 1890, "taker_buy_base": 466116.0, "taker_buy_quote": 54934.61194 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.118, "high": 0.1182, "low": 0.1172, "close": 0.1179, "volume": 1019553.9, "close_time": 1769381999999, "quote_volume": 120055.81407, "trades": 1643, "taker_buy_base": 553706.1, "taker_buy_quote": 65213.00446 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1179, "high": 0.1189, "low": 0.1174, "close": 0.1186, "volume": 1889347.4, "close_time": 1769385599999, "quote_volume": 223783.85455, "trades": 2038, "taker_buy_base": 1099473.6, "taker_buy_quote": 130296.50117 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1187, "high": 0.1196, "low": 0.1183, "close": 0.1196, "volume": 1317523.1, "close_time": 1769389199999, "quote_volume": 156763.58578, "trades": 2130, "taker_buy_base": 601845.2, "taker_buy_quote": 71595.73314 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1196, "high": 0.1217, "low": 0.1194, "close": 0.1212, "volume": 2741285.6, "close_time": 1769392799999, "quote_volume": 331168.29542, "trades": 2980, "taker_buy_base": 1273853.9, "taker_buy_quote": 153901.14913 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1213, "high": 0.1213, "low": 0.1201, "close": 0.1207, "volume": 1506656.4, "close_time": 1769396399999, "quote_volume": 181786.90562, "trades": 1736, "taker_buy_base": 792758.8, "taker_buy_quote": 95658.37193 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1206, "high": 0.121, "low": 0.1195, "close": 0.1198, "volume": 974478.4, "close_time": 1769399999999, "quote_volume": 117134.66906, "trades": 1043, "taker_buy_base": 362529.4, "taker_buy_quote": 43603.4642 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1198, "high": 0.1213, "low": 0.1197, "close": 0.1207, "volume": 1482843.2, "close_time": 1769403599999, "quote_volume": 178883.39029, "trades": 1601, "taker_buy_base": 821090.1, "taker_buy_quote": 99092.5978 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.1207, "high": 0.121, "low": 0.1206, "close": 0.1208, "volume": 430412.8, "close_time": 1769407199999, "quote_volume": 51989.71649, "trades": 707, "taker_buy_base": 188117.0, "taker_buy_quote": 22728.63913 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1207, "high": 0.1216, "low": 0.1203, "close": 0.1216, "volume": 1524987.4, "close_time": 1769410799999, "quote_volume": 184204.99725, "trades": 1320, "taker_buy_base": 834930.4, "taker_buy_quote": 100867.73531 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1217, "high": 0.1223, "low": 0.1215, "close": 0.1221, "volume": 2694358.6, "close_time": 1769414399999, "quote_volume": 328421.00897, "trades": 2080, "taker_buy_base": 1313621.7, "taker_buy_quote": 160091.62077 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1221, "high": 0.123, "low": 0.1218, "close": 0.1223, "volume": 2440277.0, "close_time": 1769417999999, "quote_volume": 298392.94899, "trades": 1921, "taker_buy_base": 1188865.4, "taker_buy_quote": 145339.21333 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1222, "high": 0.1222, "low": 0.1213, "close": 0.1216, "volume": 1956506.5, "close_time": 1769421599999, "quote_volume": 238169.44192, "trades": 1455, "taker_buy_base": 684443.1, "taker_buy_quote": 83312.86739 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1216, "high": 0.1224, "low": 0.1216, "close": 0.1224, "volume": 798831.3, "close_time": 1769425199999, "quote_volume": 97463.17095, "trades": 760, "taker_buy_base": 430484.6, "taker_buy_quote": 52527.22691 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1224, "high": 0.1228, "low": 0.1218, "close": 0.1222, "volume": 1040032.5, "close_time": 1769428799999, "quote_volume": 127198.82877, "trades": 1087, "taker_buy_base": 490617.0, "taker_buy_quote": 60024.5596 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1223, "high": 0.1227, "low": 0.1219, "close": 0.1223, "volume": 676081.1, "close_time": 1769432399999, "quote_volume": 82728.80943, "trades": 777, "taker_buy_base": 309453.9, "taker_buy_quote": 37860.97042 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1223, "high": 0.1229, "low": 0.122, "close": 0.1228, "volume": 1333926.5, "close_time": 1769435999999, "quote_volume": 163439.04107, "trades": 1290, "taker_buy_base": 556239.1, "taker_buy_quote": 68160.76452 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.1228, "high": 0.1231, "low": 0.1217, "close": 0.1227, "volume": 5516300.2, "close_time": 1769439599999, "quote_volume": 675204.10969, "trades": 4867, "taker_buy_base": 3003749.0, "taker_buy_quote": 367670.39685 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1227, "high": 0.1237, "low": 0.1207, "close": 0.1214, "volume": 7167449.0, "close_time": 1769443199999, "quote_volume": 874974.40046, "trades": 5728, "taker_buy_base": 3383701.8, "taker_buy_quote": 413083.27304 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1214, "high": 0.1219, "low": 0.12, "close": 0.1201, "volume": 2792961.4, "close_time": 1769446799999, "quote_volume": 337529.87541, "trades": 3686, "taker_buy_base": 1391953.6, "taker_buy_quote": 168267.85066 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.12, "high": 0.1205, "low": 0.1188, "close": 0.1199, "volume": 2349014.8, "close_time": 1769450399999, "quote_volume": 280776.97457, "trades": 2715, "taker_buy_base": 887008.0, "taker_buy_quote": 106116.29057 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.1199, "high": 0.1209, "low": 0.1198, "close": 0.1206, "volume": 1815772.6, "close_time": 1769453999999, "quote_volume": 218428.81631, "trades": 2008, "taker_buy_base": 774601.7, "taker_buy_quote": 93171.37795 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1207, "high": 0.1209, "low": 0.1196, "close": 0.1199, "volume": 800841.7, "close_time": 1769457599999, "quote_volume": 96296.35979, "trades": 1179, "taker_buy_base": 396225.3, "taker_buy_quote": 47646.49471 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1194, "close": 0.1196, "volume": 1110732.8, "close_time": 1769461199999, "quote_volume": 132962.77544, "trades": 1112, "taker_buy_base": 443904.1, "taker_buy_quote": 53190.54013 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1196, "high": 0.1208, "low": 0.1192, "close": 0.1204, "volume": 1362457.0, "close_time": 1769464799999, "quote_volume": 163587.31204, "trades": 1513, "taker_buy_base": 834637.8, "taker_buy_quote": 100212.22026 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1204, "high": 0.1206, "low": 0.1195, "close": 0.1198, "volume": 862266.6, "close_time": 1769468399999, "quote_volume": 103589.53831, "trades": 1377, "taker_buy_base": 458511.2, "taker_buy_quote": 55089.38248 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1197, "high": 0.1197, "low": 0.1191, "close": 0.1192, "volume": 1015862.1, "close_time": 1769471999999, "quote_volume": 121272.34442, "trades": 1324, "taker_buy_base": 703377.7, "taker_buy_quote": 83986.92298 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1191, "high": 0.1197, "low": 0.1186, "close": 0.1195, "volume": 1762165.7, "close_time": 1769475599999, "quote_volume": 209889.43071, "trades": 1940, "taker_buy_base": 1122233.7, "taker_buy_quote": 133667.43956 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1195, "high": 0.1203, "low": 0.1188, "close": 0.1195, "volume": 2735180.9, "close_time": 1769479199999, "quote_volume": 327108.66931, "trades": 2807, "taker_buy_base": 1615177.1, "taker_buy_quote": 193127.54957 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1195, "high": 0.12, "low": 0.1184, "close": 0.1191, "volume": 3806506.1, "close_time": 1769482799999, "quote_volume": 453878.75241, "trades": 3121, "taker_buy_base": 2136099.9, "taker_buy_quote": 254753.67098 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1191, "high": 0.1191, "low": 0.118, "close": 0.1184, "volume": 2013884.0, "close_time": 1769486399999, "quote_volume": 238496.11148, "trades": 2096, "taker_buy_base": 1114312.7, "taker_buy_quote": 131955.6257 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1184, "high": 0.119, "low": 0.1183, "close": 0.1185, "volume": 2037169.9, "close_time": 1769489999999, "quote_volume": 241652.99019, "trades": 1979, "taker_buy_base": 1129356.7, "taker_buy_quote": 133976.37117 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1185, "high": 0.1187, "low": 0.1182, "close": 0.1184, "volume": 796093.1, "close_time": 1769493599999, "quote_volume": 94277.70641, "trades": 662, "taker_buy_base": 361183.2, "taker_buy_quote": 42774.34752 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.1184, "high": 0.1184, "low": 0.1175, "close": 0.1179, "volume": 898551.4, "close_time": 1769497199999, "quote_volume": 105922.82709, "trades": 722, "taker_buy_base": 371557.4, "taker_buy_quote": 43790.40129 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1179, "high": 0.1186, "low": 0.1179, "close": 0.1182, "volume": 871647.9, "close_time": 1769500799999, "quote_volume": 103112.60512, "trades": 775, "taker_buy_base": 347168.2, "taker_buy_quote": 41072.55995 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1182, "high": 0.1187, "low": 0.1174, "close": 0.1177, "volume": 968461.7, "close_time": 1769504399999, "quote_volume": 114144.92791, "trades": 1070, "taker_buy_base": 436062.8, "taker_buy_quote": 51396.45253 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1177, "high": 0.1182, "low": 0.1169, "close": 0.1181, "volume": 1504736.5, "close_time": 1769507999999, "quote_volume": 176948.62647, "trades": 1206, "taker_buy_base": 642642.1, "taker_buy_quote": 75547.74801 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.1181, "high": 0.1182, "low": 0.1172, "close": 0.1174, "volume": 1284367.2, "close_time": 1769511599999, "quote_volume": 151182.68808, "trades": 989, "taker_buy_base": 635235.9, "taker_buy_quote": 74775.76918 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1173, "high": 0.1179, "low": 0.1169, "close": 0.1175, "volume": 1390654.2, "close_time": 1769515199999, "quote_volume": 163190.98397, "trades": 1101, "taker_buy_base": 635338.9, "taker_buy_quote": 74531.77689 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1175, "high": 0.1175, "low": 0.1161, "close": 0.1162, "volume": 2594643.5, "close_time": 1769518799999, "quote_volume": 302636.48741, "trades": 1918, "taker_buy_base": 880013.6, "taker_buy_quote": 102618.51133 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1163, "high": 0.1166, "low": 0.1154, "close": 0.1158, "volume": 2733540.4, "close_time": 1769522399999, "quote_volume": 317176.4161, "trades": 2051, "taker_buy_base": 1532357.3, "taker_buy_quote": 177786.36203 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1157, "high": 0.1171, "low": 0.1156, "close": 0.1165, "volume": 3462731.7, "close_time": 1769525999999, "quote_volume": 403669.8828, "trades": 2867, "taker_buy_base": 1741429.0, "taker_buy_quote": 203056.13865 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1164, "high": 0.1169, "low": 0.1148, "close": 0.116, "volume": 5378053.0, "close_time": 1769529599999, "quote_volume": 621968.06478, "trades": 3357, "taker_buy_base": 2462246.8, "taker_buy_quote": 284818.61076 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1161, "high": 0.1182, "low": 0.116, "close": 0.1176, "volume": 5954443.0, "close_time": 1769533199999, "quote_volume": 697696.76104, "trades": 5605, "taker_buy_base": 3078008.8, "taker_buy_quote": 360629.04151 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.1176, "high": 0.1177, "low": 0.115, "close": 0.1153, "volume": 8605285.2, "close_time": 1769536799999, "quote_volume": 1000752.52686, "trades": 5472, "taker_buy_base": 2497452.9, "taker_buy_quote": 290236.85227 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1153, "high": 0.1184, "low": 0.115, "close": 0.1182, "volume": 2730628.4, "close_time": 1769540399999, "quote_volume": 318088.24671, "trades": 3705, "taker_buy_base": 1555669.1, "taker_buy_quote": 181322.76477 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1182, "high": 0.1203, "low": 0.1174, "close": 0.1199, "volume": 7345802.9, "close_time": 1769543999999, "quote_volume": 870526.37019, "trades": 7388, "taker_buy_base": 3020113.1, "taker_buy_quote": 358261.18197 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1199, "high": 0.1211, "low": 0.1195, "close": 0.1205, "volume": 5634696.3, "close_time": 1769547599999, "quote_volume": 676004.97148, "trades": 4498, "taker_buy_base": 3803698.0, "taker_buy_quote": 456098.78726 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1204, "high": 0.1208, "low": 0.1192, "close": 0.1194, "volume": 2247940.1, "close_time": 1769551199999, "quote_volume": 269851.79218, "trades": 2987, "taker_buy_base": 1238453.8, "taker_buy_quote": 148698.83351 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.1194, "high": 0.1202, "low": 0.1191, "close": 0.1192, "volume": 1608020.5, "close_time": 1769554799999, "quote_volume": 192223.11231, "trades": 2474, "taker_buy_base": 601503.1, "taker_buy_quote": 71922.66536 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1192, "high": 0.12, "low": 0.1186, "close": 0.1197, "volume": 1798201.7, "close_time": 1769558399999, "quote_volume": 214395.56009, "trades": 1809, "taker_buy_base": 886998.6, "taker_buy_quote": 105759.65576 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1196, "high": 0.1201, "low": 0.119, "close": 0.1199, "volume": 1355495.2, "close_time": 1769561999999, "quote_volume": 162249.86707, "trades": 1453, "taker_buy_base": 719953.6, "taker_buy_quote": 86231.33104 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1199, "high": 0.1202, "low": 0.1189, "close": 0.1189, "volume": 1331931.4, "close_time": 1769565599999, "quote_volume": 158994.5956, "trades": 1496, "taker_buy_base": 549347.8, "taker_buy_quote": 65570.00269 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.1189, "high": 0.1193, "low": 0.1185, "close": 0.1192, "volume": 955509.5, "close_time": 1769569199999, "quote_volume": 113628.19903, "trades": 1476, "taker_buy_base": 466472.9, "taker_buy_quote": 55486.6488 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1192, "high": 0.1195, "low": 0.1187, "close": 0.119, "volume": 1700284.7, "close_time": 1769572799999, "quote_volume": 202671.109, "trades": 2217, "taker_buy_base": 771767.5, "taker_buy_quote": 91984.06889 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.119, "high": 0.1192, "low": 0.1185, "close": 0.1188, "volume": 957292.6, "close_time": 1769576399999, "quote_volume": 113764.71156, "trades": 865, "taker_buy_base": 463317.9, "taker_buy_quote": 55047.6394 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1187, "high": 0.1188, "low": 0.1176, "close": 0.1182, "volume": 1870184.5, "close_time": 1769579999999, "quote_volume": 220968.47769, "trades": 1354, "taker_buy_base": 834438.2, "taker_buy_quote": 98571.10247 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1183, "high": 0.119, "low": 0.1182, "close": 0.119, "volume": 1078758.7, "close_time": 1769583599999, "quote_volume": 128040.23152, "trades": 1248, "taker_buy_base": 524586.2, "taker_buy_quote": 62254.74937 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.119, "high": 0.1191, "low": 0.1183, "close": 0.1188, "volume": 1283593.4, "close_time": 1769587199999, "quote_volume": 152307.88943, "trades": 1019, "taker_buy_base": 566906.8, "taker_buy_quote": 67291.82345 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1188, "high": 0.1196, "low": 0.1186, "close": 0.1189, "volume": 1407036.8, "close_time": 1769590799999, "quote_volume": 167651.83632, "trades": 1400, "taker_buy_base": 739178.7, "taker_buy_quote": 88082.0807 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1189, "high": 0.1201, "low": 0.1182, "close": 0.1198, "volume": 2034290.8, "close_time": 1769594399999, "quote_volume": 242640.52265, "trades": 1712, "taker_buy_base": 1083350.0, "taker_buy_quote": 129129.37076 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1198, "high": 0.1199, "low": 0.1192, "close": 0.1196, "volume": 1333596.9, "close_time": 1769597999999, "quote_volume": 159500.1827, "trades": 1150, "taker_buy_base": 634524.0, "taker_buy_quote": 75888.4804 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1195, "high": 0.1214, "low": 0.1195, "close": 0.1214, "volume": 2539453.5, "close_time": 1769601599999, "quote_volume": 306658.62092, "trades": 2109, "taker_buy_base": 1268838.5, "taker_buy_quote": 153169.33712 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1213, "high": 0.1214, "low": 0.1201, "close": 0.1204, "volume": 2359274.9, "close_time": 1769605199999, "quote_volume": 284977.73711, "trades": 2300, "taker_buy_base": 1233230.6, "taker_buy_quote": 148944.43805 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.1205, "high": 0.1207, "low": 0.1195, "close": 0.1198, "volume": 2167742.0, "close_time": 1769608799999, "quote_volume": 260536.87799, "trades": 2054, "taker_buy_base": 1065882.7, "taker_buy_quote": 128180.82529 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1198, "high": 0.1199, "low": 0.1172, "close": 0.1175, "volume": 6444359.1, "close_time": 1769612399999, "quote_volume": 763539.65132, "trades": 5321, "taker_buy_base": 2776536.3, "taker_buy_quote": 328925.9792 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1175, "high": 0.1182, "low": 0.1162, "close": 0.1169, "volume": 6881164.7, "close_time": 1769615999999, "quote_volume": 805087.0401, "trades": 8258, "taker_buy_base": 4624642.1, "taker_buy_quote": 541151.08834 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.117, "high": 0.1174, "low": 0.1162, "close": 0.1165, "volume": 2948491.2, "close_time": 1769619599999, "quote_volume": 344038.32427, "trades": 2779, "taker_buy_base": 1533404.4, "taker_buy_quote": 178946.54092 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.1166, "high": 0.1182, "low": 0.1151, "close": 0.1179, "volume": 5574956.0, "close_time": 1769623199999, "quote_volume": 647392.79026, "trades": 3344, "taker_buy_base": 3428534.4, "taker_buy_quote": 397816.14237 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.1178, "high": 0.1179, "low": 0.1166, "close": 0.1171, "volume": 2641533.2, "close_time": 1769626799999, "quote_volume": 309345.50129, "trades": 2259, "taker_buy_base": 1265508.9, "taker_buy_quote": 148189.94651 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.1171, "high": 0.118, "low": 0.1167, "close": 0.1176, "volume": 2218884.9, "close_time": 1769630399999, "quote_volume": 260504.12877, "trades": 4267, "taker_buy_base": 1221663.8, "taker_buy_quote": 143454.31319 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1176, "high": 0.1187, "low": 0.1171, "close": 0.1173, "volume": 2091358.2, "close_time": 1769633999999, "quote_volume": 246547.17465, "trades": 3071, "taker_buy_base": 1165939.3, "taker_buy_quote": 137380.49787 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.1174, "high": 0.1186, "low": 0.1166, "close": 0.1182, "volume": 2241094.1, "close_time": 1769637599999, "quote_volume": 264022.06101, "trades": 3005, "taker_buy_base": 1144552.8, "taker_buy_quote": 134870.40617 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.1183, "high": 0.1193, "low": 0.1179, "close": 0.1193, "volume": 1737613.3, "close_time": 1769641199999, "quote_volume": 206375.54385, "trades": 1918, "taker_buy_base": 1128431.3, "taker_buy_quote": 134105.81116 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1194, "high": 0.1194, "low": 0.1183, "close": 0.1184, "volume": 1568493.6, "close_time": 1769644799999, "quote_volume": 186461.43824, "trades": 1849, "taker_buy_base": 695804.8, "taker_buy_quote": 82756.53947 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1185, "high": 0.1188, "low": 0.1173, "close": 0.1177, "volume": 612227.9, "close_time": 1769648399999, "quote_volume": 72105.57426, "trades": 1503, "taker_buy_base": 299692.3, "taker_buy_quote": 35283.05616 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.1177, "high": 0.1181, "low": 0.1169, "close": 0.1174, "volume": 1115446.6, "close_time": 1769651999999, "quote_volume": 131170.34507, "trades": 1377, "taker_buy_base": 531324.0, "taker_buy_quote": 62479.24269 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.1174, "high": 0.1181, "low": 0.1158, "close": 0.1165, "volume": 2963283.1, "close_time": 1769655599999, "quote_volume": 345946.84516, "trades": 3234, "taker_buy_base": 1435954.8, "taker_buy_quote": 167662.09426 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.1164, "high": 0.1172, "low": 0.1161, "close": 0.1167, "volume": 1301130.2, "close_time": 1769659199999, "quote_volume": 151755.54942, "trades": 1568, "taker_buy_base": 652460.8, "taker_buy_quote": 76086.19288 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1166, "high": 0.1168, "low": 0.1155, "close": 0.1166, "volume": 1710024.9, "close_time": 1769662799999, "quote_volume": 198868.68478, "trades": 1478, "taker_buy_base": 1011314.6, "taker_buy_quote": 117642.79697 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.1166, "high": 0.1171, "low": 0.1163, "close": 0.1169, "volume": 1036984.0, "close_time": 1769666399999, "quote_volume": 120955.18109, "trades": 1012, "taker_buy_base": 461812.2, "taker_buy_quote": 53871.10161 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.1168, "high": 0.1174, "low": 0.1167, "close": 0.1173, "volume": 733129.9, "close_time": 1769669999999, "quote_volume": 85855.44353, "trades": 812, "taker_buy_base": 315558.8, "taker_buy_quote": 36952.00083 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1173, "high": 0.1179, "low": 0.1173, "close": 0.1175, "volume": 1191418.2, "close_time": 1769673599999, "quote_volume": 140204.59287, "trades": 942, "taker_buy_base": 599814.8, "taker_buy_quote": 70604.62515 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1175, "high": 0.1176, "low": 0.1166, "close": 0.1168, "volume": 1068662.5, "close_time": 1769677199999, "quote_volume": 125100.64022, "trades": 1096, "taker_buy_base": 533084.3, "taker_buy_quote": 62385.69029 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.1168, "high": 0.1171, "low": 0.1164, "close": 0.1165, "volume": 2316285.3, "close_time": 1769680799999, "quote_volume": 270336.61198, "trades": 1698, "taker_buy_base": 779975.5, "taker_buy_quote": 91054.41025 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1165, "high": 0.1171, "low": 0.1164, "close": 0.1168, "volume": 1256395.9, "close_time": 1769684399999, "quote_volume": 146859.35162, "trades": 995, "taker_buy_base": 648083.7, "taker_buy_quote": 75762.18233 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1168, "high": 0.117, "low": 0.1158, "close": 0.1159, "volume": 1659287.7, "close_time": 1769687999999, "quote_volume": 193198.38665, "trades": 1333, "taker_buy_base": 645817.9, "taker_buy_quote": 75137.96966 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.116, "high": 0.1164, "low": 0.1152, "close": 0.1155, "volume": 1590455.9, "close_time": 1769691599999, "quote_volume": 184092.61155, "trades": 1278, "taker_buy_base": 736798.5, "taker_buy_quote": 85294.39027 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1155, "high": 0.1169, "low": 0.1155, "close": 0.1165, "volume": 980095.0, "close_time": 1769695199999, "quote_volume": 113972.0487, "trades": 980, "taker_buy_base": 460330.8, "taker_buy_quote": 53494.51652 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1166, "high": 0.1171, "low": 0.1137, "close": 0.1139, "volume": 6049758.4, "close_time": 1769698799999, "quote_volume": 699659.15141, "trades": 4709, "taker_buy_base": 2731553.2, "taker_buy_quote": 316003.24263 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1139, "high": 0.1139, "low": 0.1106, "close": 0.1121, "volume": 14009896.2, "close_time": 1769702399999, "quote_volume": 1568248.40051, "trades": 17499, "taker_buy_base": 6831695.4, "taker_buy_quote": 764759.58313 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1122, "high": 0.1126, "low": 0.111, "close": 0.1124, "volume": 3544741.1, "close_time": 1769705999999, "quote_volume": 395873.82938, "trades": 5079, "taker_buy_base": 1418791.5, "taker_buy_quote": 158451.49429 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1124, "high": 0.1134, "low": 0.111, "close": 0.1113, "volume": 4000365.6, "close_time": 1769709599999, "quote_volume": 448832.64246, "trades": 3644, "taker_buy_base": 2041266.9, "taker_buy_quote": 228963.2003 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1113, "high": 0.1115, "low": 0.1094, "close": 0.1097, "volume": 4927315.4, "close_time": 1769713199999, "quote_volume": 543525.04926, "trades": 4181, "taker_buy_base": 1903958.3, "taker_buy_quote": 210119.45623 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1096, "high": 0.1117, "low": 0.1094, "close": 0.1114, "volume": 3428622.3, "close_time": 1769716799999, "quote_volume": 379017.20092, "trades": 3485, "taker_buy_base": 1846552.8, "taker_buy_quote": 204349.87891 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1114, "high": 0.1123, "low": 0.111, "close": 0.1123, "volume": 2818042.5, "close_time": 1769720399999, "quote_volume": 314114.6094, "trades": 2158, "taker_buy_base": 1201021.3, "taker_buy_quote": 133929.59429 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1123, "high": 0.113, "low": 0.1121, "close": 0.1127, "volume": 2068999.6, "close_time": 1769723999999, "quote_volume": 232837.06635, "trades": 2034, "taker_buy_base": 916263.7, "taker_buy_quote": 103140.42087 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1127, "high": 0.113, "low": 0.1123, "close": 0.1127, "volume": 1505981.0, "close_time": 1769727599999, "quote_volume": 169589.97633, "trades": 1331, "taker_buy_base": 579943.0, "taker_buy_quote": 65320.61424 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1126, "high": 0.1127, "low": 0.1121, "close": 0.1126, "volume": 1547303.6, "close_time": 1769731199999, "quote_volume": 173980.92469, "trades": 1378, "taker_buy_base": 739937.7, "taker_buy_quote": 83210.01946 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1126, "high": 0.1133, "low": 0.1123, "close": 0.113, "volume": 871144.5, "close_time": 1769734799999, "quote_volume": 98161.62659, "trades": 1015, "taker_buy_base": 351439.0, "taker_buy_quote": 39599.71809 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.113, "high": 0.1136, "low": 0.1093, "close": 0.1117, "volume": 11146225.5, "close_time": 1769738399999, "quote_volume": 1237394.63031, "trades": 8634, "taker_buy_base": 4956216.2, "taker_buy_quote": 549866.39252 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1117, "high": 0.1117, "low": 0.1088, "close": 0.1104, "volume": 5461397.5, "close_time": 1769741999999, "quote_volume": 600595.82515, "trades": 5088, "taker_buy_base": 2334990.1, "taker_buy_quote": 256669.96346 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1104, "high": 0.111, "low": 0.1099, "close": 0.1102, "volume": 2230650.7, "close_time": 1769745599999, "quote_volume": 246290.33777, "trades": 1754, "taker_buy_base": 960630.1, "taker_buy_quote": 106043.09766 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1102, "high": 0.1118, "low": 0.1101, "close": 0.1112, "volume": 2038672.1, "close_time": 1769749199999, "quote_volume": 226749.02239, "trades": 1848, "taker_buy_base": 895189.9, "taker_buy_quote": 99566.33789 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1112, "high": 0.1117, "low": 0.1108, "close": 0.1108, "volume": 1089101.0, "close_time": 1769752799999, "quote_volume": 121056.55596, "trades": 939, "taker_buy_base": 385616.3, "taker_buy_quote": 42882.1423 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1109, "high": 0.1109, "low": 0.1087, "close": 0.1095, "volume": 1977270.7, "close_time": 1769756399999, "quote_volume": 216951.41212, "trades": 2109, "taker_buy_base": 1012131.9, "taker_buy_quote": 111041.40828 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1095, "high": 0.1115, "low": 0.1095, "close": 0.1113, "volume": 2333991.9, "close_time": 1769759999999, "quote_volume": 258606.10563, "trades": 2185, "taker_buy_base": 1139456.1, "taker_buy_quote": 126164.29638 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1112, "high": 0.1119, "low": 0.1105, "close": 0.1109, "volume": 1521798.3, "close_time": 1769763599999, "quote_volume": 169280.57944, "trades": 1643, "taker_buy_base": 614247.2, "taker_buy_quote": 68325.80814 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.111, "high": 0.1114, "low": 0.1102, "close": 0.1108, "volume": 2152640.0, "close_time": 1769767199999, "quote_volume": 238943.18089, "trades": 1799, "taker_buy_base": 1254978.1, "taker_buy_quote": 139306.97054 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1107, "high": 0.1116, "low": 0.1103, "close": 0.1107, "volume": 3658321.6, "close_time": 1769770799999, "quote_volume": 405756.74093, "trades": 3026, "taker_buy_base": 1628469.2, "taker_buy_quote": 180693.0526 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1107, "high": 0.1124, "low": 0.1107, "close": 0.1121, "volume": 1430227.6, "close_time": 1769774399999, "quote_volume": 159311.17605, "trades": 1495, "taker_buy_base": 899238.7, "taker_buy_quote": 100164.36074 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1122, "high": 0.1123, "low": 0.111, "close": 0.1113, "volume": 1332483.6, "close_time": 1769777999999, "quote_volume": 148418.35522, "trades": 1438, "taker_buy_base": 619227.1, "taker_buy_quote": 68993.88075 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1114, "high": 0.1115, "low": 0.1102, "close": 0.1106, "volume": 3170423.3, "close_time": 1769781599999, "quote_volume": 351334.85708, "trades": 2277, "taker_buy_base": 1381388.9, "taker_buy_quote": 153058.04882 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1106, "high": 0.1119, "low": 0.1103, "close": 0.1107, "volume": 2789412.3, "close_time": 1769785199999, "quote_volume": 310108.16322, "trades": 3727, "taker_buy_base": 1459791.4, "taker_buy_quote": 162312.29659 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1107, "high": 0.1114, "low": 0.1093, "close": 0.1109, "volume": 4076199.3, "close_time": 1769788799999, "quote_volume": 451224.82879, "trades": 4756, "taker_buy_base": 1547077.9, "taker_buy_quote": 171263.51701 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1109, "high": 0.1121, "low": 0.1103, "close": 0.1113, "volume": 2397166.3, "close_time": 1769792399999, "quote_volume": 266420.07552, "trades": 2842, "taker_buy_base": 1065008.8, "taker_buy_quote": 118428.30784 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1113, "high": 0.1123, "low": 0.1105, "close": 0.1116, "volume": 2339424.6, "close_time": 1769795999999, "quote_volume": 260907.55994, "trades": 3857, "taker_buy_base": 1153286.7, "taker_buy_quote": 128614.44211 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1116, "high": 0.114, "low": 0.109, "close": 0.1135, "volume": 4901953.3, "close_time": 1769799599999, "quote_volume": 546672.15315, "trades": 7554, "taker_buy_base": 2067669.1, "taker_buy_quote": 230564.12742 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1136, "high": 0.1141, "low": 0.1131, "close": 0.1135, "volume": 2491381.3, "close_time": 1769803199999, "quote_volume": 283108.05738, "trades": 4417, "taker_buy_base": 1222608.6, "taker_buy_quote": 138952.17374 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1135, "high": 0.1135, "low": 0.1108, "close": 0.1112, "volume": 4824748.2, "close_time": 1769806799999, "quote_volume": 539495.93884, "trades": 4827, "taker_buy_base": 2326720.7, "taker_buy_quote": 260081.38064 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1113, "high": 0.1125, "low": 0.1111, "close": 0.112, "volume": 3031747.6, "close_time": 1769810399999, "quote_volume": 339188.67539, "trades": 2786, "taker_buy_base": 1487733.6, "taker_buy_quote": 166437.97101 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.112, "high": 0.1124, "low": 0.1112, "close": 0.112, "volume": 913496.5, "close_time": 1769813999999, "quote_volume": 102161.31731, "trades": 1301, "taker_buy_base": 411551.1, "taker_buy_quote": 46013.44933 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1121, "high": 0.1121, "low": 0.1111, "close": 0.1119, "volume": 1193624.1, "close_time": 1769817599999, "quote_volume": 133252.27748, "trades": 1061, "taker_buy_base": 589668.8, "taker_buy_quote": 65843.44828 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1119, "high": 0.112, "low": 0.1114, "close": 0.1116, "volume": 1477111.9, "close_time": 1769821199999, "quote_volume": 164868.99773, "trades": 1370, "taker_buy_base": 705427.6, "taker_buy_quote": 78746.48137 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1116, "high": 0.1123, "low": 0.1113, "close": 0.1117, "volume": 1403043.6, "close_time": 1769824799999, "quote_volume": 156954.34696, "trades": 1011, "taker_buy_base": 584956.5, "taker_buy_quote": 65425.97577 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1117, "high": 0.1124, "low": 0.1111, "close": 0.1122, "volume": 1606632.0, "close_time": 1769828399999, "quote_volume": 179600.08433, "trades": 1336, "taker_buy_base": 839772.8, "taker_buy_quote": 93826.92298 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1122, "high": 0.1123, "low": 0.1117, "close": 0.112, "volume": 1263422.1, "close_time": 1769831999999, "quote_volume": 141531.33468, "trades": 1010, "taker_buy_base": 578339.9, "taker_buy_quote": 64818.66116 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.112, "high": 0.1125, "low": 0.1114, "close": 0.1116, "volume": 1120858.3, "close_time": 1769835599999, "quote_volume": 125576.48104, "trades": 892, "taker_buy_base": 451621.6, "taker_buy_quote": 50611.30318 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1116, "high": 0.1117, "low": 0.1112, "close": 0.1114, "volume": 1310506.9, "close_time": 1769839199999, "quote_volume": 146052.55627, "trades": 1223, "taker_buy_base": 769262.9, "taker_buy_quote": 85743.43783 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1115, "high": 0.1116, "low": 0.1103, "close": 0.1106, "volume": 2424635.8, "close_time": 1769842799999, "quote_volume": 268494.22165, "trades": 1464, "taker_buy_base": 1083357.5, "taker_buy_quote": 119977.00158 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1107, "high": 0.1107, "low": 0.1094, "close": 0.1105, "volume": 2235495.0, "close_time": 1769846399999, "quote_volume": 246168.00766, "trades": 2082, "taker_buy_base": 1246209.6, "taker_buy_quote": 137207.08282 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1105, "high": 0.1106, "low": 0.1079, "close": 0.109, "volume": 7551913.9, "close_time": 1769849999999, "quote_volume": 820748.35859, "trades": 5243, "taker_buy_base": 3699622.8, "taker_buy_quote": 401974.21663 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.109, "high": 0.1096, "low": 0.1086, "close": 0.1086, "volume": 1652024.1, "close_time": 1769853599999, "quote_volume": 180250.66086, "trades": 1514, "taker_buy_base": 887844.9, "taker_buy_quote": 96919.15615 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.1086, "high": 0.1091, "low": 0.1083, "close": 0.1086, "volume": 1696358.8, "close_time": 1769857199999, "quote_volume": 184253.99545, "trades": 1233, "taker_buy_base": 800779.0, "taker_buy_quote": 87013.6197 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1086, "high": 0.1086, "low": 0.1078, "close": 0.108, "volume": 1235311.1, "close_time": 1769860799999, "quote_volume": 133643.85718, "trades": 1163, "taker_buy_base": 614285.2, "taker_buy_quote": 66469.90516 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1081, "high": 0.1082, "low": 0.1074, "close": 0.1074, "volume": 2023161.8, "close_time": 1769864399999, "quote_volume": 218095.42654, "trades": 1962, "taker_buy_base": 1116273.7, "taker_buy_quote": 120365.65718 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1075, "high": 0.1076, "low": 0.1066, "close": 0.1069, "volume": 2267637.7, "close_time": 1769867999999, "quote_volume": 242678.8723, "trades": 2807, "taker_buy_base": 1279446.4, "taker_buy_quote": 136927.42268 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1069, "high": 0.1072, "low": 0.102, "close": 0.1036, "volume": 17435612.2, "close_time": 1769871599999, "quote_volume": 1809622.85518, "trades": 14258, "taker_buy_base": 7546008.5, "taker_buy_quote": 783244.4888 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1037, "high": 0.105, "low": 0.1034, "close": 0.1035, "volume": 4711617.8, "close_time": 1769875199999, "quote_volume": 490986.17452, "trades": 4659, "taker_buy_base": 2824104.4, "taker_buy_quote": 294238.80747 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1036, "high": 0.105, "low": 0.1027, "close": 0.1031, "volume": 8676993.0, "close_time": 1769878799999, "quote_volume": 900785.81019, "trades": 11497, "taker_buy_base": 4766588.3, "taker_buy_quote": 494953.96391 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1032, "high": 0.1034, "low": 0.0981, "close": 0.1001, "volume": 21125962.3, "close_time": 1769882399999, "quote_volume": 2123993.39483, "trades": 21347, "taker_buy_base": 9161963.7, "taker_buy_quote": 921969.97438 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1001, "high": 0.1007, "low": 0.0931, "close": 0.0986, "volume": 16823522.7, "close_time": 1769885999999, "quote_volume": 1646500.04231, "trades": 18654, "taker_buy_base": 8504954.9, "taker_buy_quote": 833165.65371 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0987, "high": 0.1006, "low": 0.0984, "close": 0.0996, "volume": 6088627.6, "close_time": 1769889599999, "quote_volume": 605339.69945, "trades": 8765, "taker_buy_base": 2995145.5, "taker_buy_quote": 297738.5054 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0996, "high": 0.1006, "low": 0.099, "close": 0.1003, "volume": 3348936.1, "close_time": 1769893199999, "quote_volume": 333787.96103, "trades": 5474, "taker_buy_base": 1634273.1, "taker_buy_quote": 162941.27112 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1003, "high": 0.1023, "low": 0.0999, "close": 0.1021, "volume": 2821941.6, "close_time": 1769896799999, "quote_volume": 285131.71955, "trades": 5997, "taker_buy_base": 1684534.5, "taker_buy_quote": 170217.95525 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1021, "high": 0.1023, "low": 0.1013, "close": 0.102, "volume": 2153699.7, "close_time": 1769900399999, "quote_volume": 219178.46755, "trades": 2715, "taker_buy_base": 983931.0, "taker_buy_quote": 100197.07427 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.102, "high": 0.1045, "low": 0.1019, "close": 0.1038, "volume": 2788785.6, "close_time": 1769903999999, "quote_volume": 287512.18858, "trades": 3173, "taker_buy_base": 1085785.6, "taker_buy_quote": 112139.70038 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1038, "high": 0.105, "low": 0.1036, "close": 0.1047, "volume": 2778459.7, "close_time": 1769907599999, "quote_volume": 290079.56111, "trades": 2837, "taker_buy_base": 1348994.3, "taker_buy_quote": 140719.28374 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1047, "high": 0.106, "low": 0.1037, "close": 0.1056, "volume": 2291057.4, "close_time": 1769911199999, "quote_volume": 240086.18985, "trades": 1823, "taker_buy_base": 1135459.7, "taker_buy_quote": 119002.36811 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1057, "high": 0.1074, "low": 0.105, "close": 0.106, "volume": 3982196.6, "close_time": 1769914799999, "quote_volume": 423426.1827, "trades": 2662, "taker_buy_base": 2320792.1, "taker_buy_quote": 246958.9924 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.106, "high": 0.1077, "low": 0.106, "close": 0.1072, "volume": 3467880.1, "close_time": 1769918399999, "quote_volume": 370667.55582, "trades": 2295, "taker_buy_base": 1778127.6, "taker_buy_quote": 189907.24519 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1071, "high": 0.1075, "low": 0.1066, "close": 0.1069, "volume": 1944163.7, "close_time": 1769921999999, "quote_volume": 208128.66818, "trades": 1473, "taker_buy_base": 891169.2, "taker_buy_quote": 95395.65213 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1069, "high": 0.107, "low": 0.106, "close": 0.1063, "volume": 3340358.9, "close_time": 1769925599999, "quote_volume": 355291.24043, "trades": 1834, "taker_buy_base": 1468634.1, "taker_buy_quote": 156196.35915 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1063, "high": 0.1072, "low": 0.1062, "close": 0.1066, "volume": 1708502.0, "close_time": 1769929199999, "quote_volume": 182193.41505, "trades": 1237, "taker_buy_base": 868751.1, "taker_buy_quote": 92646.02893 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1066, "high": 0.1081, "low": 0.1065, "close": 0.1072, "volume": 2262130.3, "close_time": 1769932799999, "quote_volume": 242502.2343, "trades": 2042, "taker_buy_base": 1099629.0, "taker_buy_quote": 117890.62127 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1064, "close": 0.1068, "volume": 1685332.2, "close_time": 1769936399999, "quote_volume": 180067.77163, "trades": 1381, "taker_buy_base": 786475.6, "taker_buy_quote": 84035.31691 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1068, "high": 0.1075, "low": 0.1065, "close": 0.1074, "volume": 1265175.6, "close_time": 1769939999999, "quote_volume": 135278.15521, "trades": 1075, "taker_buy_base": 651029.7, "taker_buy_quote": 69610.62463 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1074, "high": 0.1078, "low": 0.1048, "close": 0.1048, "volume": 3120369.9, "close_time": 1769943599999, "quote_volume": 331855.32553, "trades": 2834, "taker_buy_base": 1363869.7, "taker_buy_quote": 145101.61904 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1049, "high": 0.1063, "low": 0.1049, "close": 0.1059, "volume": 1407341.5, "close_time": 1769947199999, "quote_volume": 148721.67208, "trades": 1345, "taker_buy_base": 658471.7, "taker_buy_quote": 69609.45976 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.106, "high": 0.106, "low": 0.1052, "close": 0.1055, "volume": 3100808.2, "close_time": 1769950799999, "quote_volume": 327616.07156, "trades": 1945, "taker_buy_base": 1353663.8, "taker_buy_quote": 143017.85016 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1054, "high": 0.1061, "low": 0.1041, "close": 0.1044, "volume": 2373552.2, "close_time": 1769954399999, "quote_volume": 249504.10925, "trades": 2099, "taker_buy_base": 1123418.4, "taker_buy_quote": 118170.44849 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1044, "high": 0.1049, "low": 0.1025, "close": 0.1041, "volume": 5307267.1, "close_time": 1769957999999, "quote_volume": 550635.40275, "trades": 4730, "taker_buy_base": 2377397.9, "taker_buy_quote": 246678.52553 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.104, "high": 0.1041, "low": 0.1015, "close": 0.1028, "volume": 4563190.3, "close_time": 1769961599999, "quote_volume": 468040.17616, "trades": 5748, "taker_buy_base": 1938881.2, "taker_buy_quote": 198907.00626 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1028, "high": 0.1037, "low": 0.1019, "close": 0.103, "volume": 2924598.9, "close_time": 1769965199999, "quote_volume": 300840.73227, "trades": 4364, "taker_buy_base": 1386400.5, "taker_buy_quote": 142579.66356 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.103, "high": 0.1035, "low": 0.1024, "close": 0.1031, "volume": 2146711.6, "close_time": 1769968799999, "quote_volume": 220784.77852, "trades": 2728, "taker_buy_base": 1087739.1, "taker_buy_quote": 111904.30924 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.1031, "high": 0.105, "low": 0.1031, "close": 0.1042, "volume": 2413547.5, "close_time": 1769972399999, "quote_volume": 251688.89945, "trades": 3762, "taker_buy_base": 1132494.9, "taker_buy_quote": 118112.13449 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1042, "high": 0.1045, "low": 0.1029, "close": 0.1034, "volume": 1442339.9, "close_time": 1769975999999, "quote_volume": 149598.61721, "trades": 1993, "taker_buy_base": 646999.4, "taker_buy_quote": 67144.90282 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1035, "high": 0.1044, "low": 0.1024, "close": 0.1033, "volume": 1998479.9, "close_time": 1769979599999, "quote_volume": 206915.38405, "trades": 2752, "taker_buy_base": 922625.3, "taker_buy_quote": 95524.27888 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1034, "high": 0.1037, "low": 0.1026, "close": 0.103, "volume": 1216795.0, "close_time": 1769983199999, "quote_volume": 125506.96933, "trades": 2065, "taker_buy_base": 584919.7, "taker_buy_quote": 60335.78925 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.103, "high": 0.1045, "low": 0.1029, "close": 0.1034, "volume": 1599250.9, "close_time": 1769986799999, "quote_volume": 165695.26437, "trades": 2649, "taker_buy_base": 736146.7, "taker_buy_quote": 76230.98238 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1034, "high": 0.1042, "low": 0.1007, "close": 0.1027, "volume": 5263236.2, "close_time": 1769990399999, "quote_volume": 539727.85261, "trades": 9103, "taker_buy_base": 2509674.9, "taker_buy_quote": 257311.91196 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1027, "high": 0.1054, "low": 0.1021, "close": 0.1046, "volume": 3435753.0, "close_time": 1769993999999, "quote_volume": 358086.91758, "trades": 4958, "taker_buy_base": 1503839.9, "taker_buy_quote": 156735.21198 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1046, "high": 0.1073, "low": 0.1034, "close": 0.1058, "volume": 5084170.4, "close_time": 1769997599999, "quote_volume": 536943.60715, "trades": 5160, "taker_buy_base": 2591365.2, "taker_buy_quote": 273713.22087 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.1058, "high": 0.1061, "low": 0.1037, "close": 0.1038, "volume": 3435670.1, "close_time": 1770001199999, "quote_volume": 359774.03477, "trades": 3441, "taker_buy_base": 1733154.1, "taker_buy_quote": 181478.09832 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1039, "high": 0.104, "low": 0.1001, "close": 0.1032, "volume": 9957498.9, "close_time": 1770004799999, "quote_volume": 1012388.56921, "trades": 10763, "taker_buy_base": 4859523.7, "taker_buy_quote": 493814.08808 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1033, "high": 0.1042, "low": 0.1017, "close": 0.1026, "volume": 3659190.5, "close_time": 1770008399999, "quote_volume": 376848.5908, "trades": 4128, "taker_buy_base": 1917698.3, "taker_buy_quote": 197416.92582 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.1026, "high": 0.1028, "low": 0.1, "close": 0.1007, "volume": 6547376.1, "close_time": 1770011999999, "quote_volume": 661087.3707, "trades": 6301, "taker_buy_base": 2959572.0, "taker_buy_quote": 298872.31003 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.1006, "high": 0.1029, "low": 0.099, "close": 0.1016, "volume": 10885865.4, "close_time": 1770015599999, "quote_volume": 1099244.49175, "trades": 9746, "taker_buy_base": 5130825.3, "taker_buy_quote": 518060.81555 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1016, "high": 0.1028, "low": 0.101, "close": 0.1015, "volume": 5738656.0, "close_time": 1770019199999, "quote_volume": 583645.88383, "trades": 5880, "taker_buy_base": 2417200.2, "taker_buy_quote": 246045.8633 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1015, "high": 0.1025, "low": 0.1014, "close": 0.1021, "volume": 2943673.8, "close_time": 1770022799999, "quote_volume": 300478.11475, "trades": 3724, "taker_buy_base": 1496347.6, "taker_buy_quote": 152752.63209 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1022, "high": 0.1039, "low": 0.1016, "close": 0.1034, "volume": 5171333.3, "close_time": 1770026399999, "quote_volume": 531843.65426, "trades": 4600, "taker_buy_base": 2580439.3, "taker_buy_quote": 265256.93898 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.1034, "high": 0.104, "low": 0.1032, "close": 0.1037, "volume": 1824531.6, "close_time": 1770029999999, "quote_volume": 188836.90982, "trades": 2043, "taker_buy_base": 743578.9, "taker_buy_quote": 76953.17361 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1037, "high": 0.1042, "low": 0.1035, "close": 0.1035, "volume": 2612525.6, "close_time": 1770033599999, "quote_volume": 271535.70177, "trades": 1969, "taker_buy_base": 1081395.3, "taker_buy_quote": 112386.38824 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1036, "high": 0.1045, "low": 0.1035, "close": 0.1043, "volume": 1616050.5, "close_time": 1770037199999, "quote_volume": 167876.54122, "trades": 1757, "taker_buy_base": 828997.4, "taker_buy_quote": 86121.5374 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.1043, "high": 0.1051, "low": 0.1038, "close": 0.1049, "volume": 1708336.7, "close_time": 1770040799999, "quote_volume": 178547.96087, "trades": 1820, "taker_buy_base": 852701.5, "taker_buy_quote": 89125.69742 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.1049, "high": 0.1065, "low": 0.1039, "close": 0.1056, "volume": 4504707.7, "close_time": 1770044399999, "quote_volume": 474244.32717, "trades": 5689, "taker_buy_base": 2027264.0, "taker_buy_quote": 213438.37626 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1056, "high": 0.112, "low": 0.1051, "close": 0.1104, "volume": 9803390.4, "close_time": 1770047999999, "quote_volume": 1066154.73402, "trades": 13173, "taker_buy_base": 4272429.9, "taker_buy_quote": 465418.3294 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1105, "high": 0.111, "low": 0.1083, "close": 0.1106, "volume": 6771843.5, "close_time": 1770051599999, "quote_volume": 743787.27051, "trades": 7527, "taker_buy_base": 3503840.8, "taker_buy_quote": 384844.972 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1106, "high": 0.1141, "low": 0.1102, "close": 0.112, "volume": 9506744.8, "close_time": 1770055199999, "quote_volume": 1070207.73022, "trades": 9571, "taker_buy_base": 4903363.2, "taker_buy_quote": 551821.83529 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1119, "high": 0.1157, "low": 0.1116, "close": 0.1156, "volume": 6596955.9, "close_time": 1770058799999, "quote_volume": 750830.76964, "trades": 9818, "taker_buy_base": 3581262.2, "taker_buy_quote": 407871.85131 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1157, "high": 0.1167, "low": 0.1132, "close": 0.1136, "volume": 7032727.8, "close_time": 1770062399999, "quote_volume": 808611.59981, "trades": 8546, "taker_buy_base": 3116639.1, "taker_buy_quote": 358429.7158 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1135, "high": 0.1143, "low": 0.1127, "close": 0.1136, "volume": 3603755.9, "close_time": 1770065999999, "quote_volume": 409165.15222, "trades": 6209, "taker_buy_base": 1953812.9, "taker_buy_quote": 221906.62659 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1137, "high": 0.1141, "low": 0.113, "close": 0.1137, "volume": 2849397.4, "close_time": 1770069599999, "quote_volume": 324017.54241, "trades": 2796, "taker_buy_base": 1042209.7, "taker_buy_quote": 118416.6662 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1136, "high": 0.1146, "low": 0.1129, "close": 0.1135, "volume": 2087331.1, "close_time": 1770073199999, "quote_volume": 237410.23453, "trades": 2916, "taker_buy_base": 1058281.8, "taker_buy_quote": 120418.09612 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1136, "high": 0.1142, "low": 0.1127, "close": 0.1141, "volume": 2402726.5, "close_time": 1770076799999, "quote_volume": 272712.94834, "trades": 2709, "taker_buy_base": 1103528.6, "taker_buy_quote": 125285.34551 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1141, "high": 0.1146, "low": 0.1132, "close": 0.1137, "volume": 3659084.7, "close_time": 1770080399999, "quote_volume": 416454.76279, "trades": 4080, "taker_buy_base": 1995170.7, "taker_buy_quote": 227006.14656 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1137, "high": 0.1141, "low": 0.1118, "close": 0.112, "volume": 4043175.6, "close_time": 1770083999999, "quote_volume": 455934.3231, "trades": 3608, "taker_buy_base": 2046843.9, "taker_buy_quote": 230754.89826 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1121, "high": 0.1124, "low": 0.11, "close": 0.1102, "volume": 2722672.2, "close_time": 1770087599999, "quote_volume": 302534.3056, "trades": 2471, "taker_buy_base": 1026935.8, "taker_buy_quote": 114354.68144 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1102, "high": 0.1137, "low": 0.1095, "close": 0.1136, "volume": 3999352.3, "close_time": 1770091199999, "quote_volume": 445232.29904, "trades": 4596, "taker_buy_base": 2164190.5, "taker_buy_quote": 240764.45832 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1136, "high": 0.1138, "low": 0.1122, "close": 0.1123, "volume": 2365062.4, "close_time": 1770094799999, "quote_volume": 267278.76292, "trades": 2175, "taker_buy_base": 864206.3, "taker_buy_quote": 97558.76228 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1123, "high": 0.1123, "low": 0.1107, "close": 0.1108, "volume": 1738692.4, "close_time": 1770098399999, "quote_volume": 193901.67427, "trades": 1491, "taker_buy_base": 1009800.3, "taker_buy_quote": 112694.60929 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1107, "high": 0.1137, "low": 0.1104, "close": 0.1133, "volume": 5058504.1, "close_time": 1770101999999, "quote_volume": 565941.24903, "trades": 4333, "taker_buy_base": 2668505.7, "taker_buy_quote": 298789.92727 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.1132, "high": 0.1144, "low": 0.1127, "close": 0.1136, "volume": 3118234.5, "close_time": 1770105599999, "quote_volume": 354307.73407, "trades": 3315, "taker_buy_base": 1631820.4, "taker_buy_quote": 185459.33162 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1136, "high": 0.1179, "low": 0.1135, "close": 0.1164, "volume": 8799518.3, "close_time": 1770109199999, "quote_volume": 1021774.55577, "trades": 8444, "taker_buy_base": 4666083.3, "taker_buy_quote": 541917.69287 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1163, "high": 0.1173, "low": 0.1141, "close": 0.1172, "volume": 9318763.9, "close_time": 1770112799999, "quote_volume": 1078687.83892, "trades": 9250, "taker_buy_base": 4989509.8, "taker_buy_quote": 577766.5492 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.1171, "high": 0.1187, "low": 0.1168, "close": 0.1178, "volume": 7987655.4, "close_time": 1770116399999, "quote_volume": 941291.83083, "trades": 9175, "taker_buy_base": 4203661.5, "taker_buy_quote": 495417.84124 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1177, "high": 0.1189, "low": 0.1161, "close": 0.1163, "volume": 4953292.8, "close_time": 1770119999999, "quote_volume": 582016.08682, "trades": 5444, "taker_buy_base": 2576409.5, "taker_buy_quote": 302881.95772 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1163, "high": 0.1179, "low": 0.1153, "close": 0.1164, "volume": 4934318.4, "close_time": 1770123599999, "quote_volume": 575345.79053, "trades": 6717, "taker_buy_base": 2535542.8, "taker_buy_quote": 295750.25593 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1164, "high": 0.1168, "low": 0.1137, "close": 0.1147, "volume": 4025908.9, "close_time": 1770127199999, "quote_volume": 463311.63747, "trades": 4970, "taker_buy_base": 1857837.8, "taker_buy_quote": 213822.34571 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1146, "high": 0.1151, "low": 0.1113, "close": 0.1114, "volume": 3774629.6, "close_time": 1770130799999, "quote_volume": 426697.65111, "trades": 6749, "taker_buy_base": 1769048.6, "taker_buy_quote": 199847.39119 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.1114, "high": 0.114, "low": 0.1107, "close": 0.1137, "volume": 6426535.9, "close_time": 1770134399999, "quote_volume": 721008.45478, "trades": 9392, "taker_buy_base": 3385949.3, "taker_buy_quote": 379605.1672 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1138, "high": 0.1139, "low": 0.1104, "close": 0.1106, "volume": 4218788.0, "close_time": 1770137999999, "quote_volume": 470239.62912, "trades": 6190, "taker_buy_base": 2078329.4, "taker_buy_quote": 231552.67379 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.1106, "high": 0.1107, "low": 0.1069, "close": 0.1071, "volume": 4110144.9, "close_time": 1770141599999, "quote_volume": 446789.35737, "trades": 5424, "taker_buy_base": 1721203.4, "taker_buy_quote": 187371.73705 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.1071, "high": 0.108, "low": 0.1057, "close": 0.1062, "volume": 5996831.0, "close_time": 1770145199999, "quote_volume": 639441.52167, "trades": 7288, "taker_buy_base": 2890823.6, "taker_buy_quote": 308234.45635 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.1061, "high": 0.1114, "low": 0.1061, "close": 0.1099, "volume": 6318242.9, "close_time": 1770148799999, "quote_volume": 692059.92649, "trades": 8604, "taker_buy_base": 3403756.9, "taker_buy_quote": 373016.31316 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.11, "high": 0.1141, "low": 0.1088, "close": 0.1111, "volume": 8849224.0, "close_time": 1770152399999, "quote_volume": 989366.14797, "trades": 9641, "taker_buy_base": 4290644.8, "taker_buy_quote": 479685.06835 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.1111, "high": 0.112, "low": 0.1099, "close": 0.1102, "volume": 2613791.6, "close_time": 1770155999999, "quote_volume": 290345.55433, "trades": 3595, "taker_buy_base": 1421084.5, "taker_buy_quote": 157907.61084 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.1103, "high": 0.1111, "low": 0.1084, "close": 0.1086, "volume": 3597521.0, "close_time": 1770159599999, "quote_volume": 393522.56521, "trades": 5065, "taker_buy_base": 1971043.4, "taker_buy_quote": 215802.61675 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.1086, "high": 0.109, "low": 0.1076, "close": 0.1083, "volume": 1756655.5, "close_time": 1770163199999, "quote_volume": 190247.70779, "trades": 2852, "taker_buy_base": 857508.3, "taker_buy_quote": 92883.37823 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1083, "high": 0.1089, "low": 0.1073, "close": 0.1084, "volume": 1818217.9, "close_time": 1770166799999, "quote_volume": 196334.23698, "trades": 2385, "taker_buy_base": 997410.1, "taker_buy_quote": 107682.94276 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.1084, "high": 0.1094, "low": 0.1082, "close": 0.1084, "volume": 1565179.8, "close_time": 1770170399999, "quote_volume": 170334.37045, "trades": 2431, "taker_buy_base": 738328.8, "taker_buy_quote": 80357.21215 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1084, "high": 0.1084, "low": 0.1072, "close": 0.1077, "volume": 2373356.5, "close_time": 1770173999999, "quote_volume": 256052.65787, "trades": 2556, "taker_buy_base": 1118901.6, "taker_buy_quote": 120715.82444 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.1077, "high": 0.1094, "low": 0.1075, "close": 0.109, "volume": 2211495.2, "close_time": 1770177599999, "quote_volume": 239828.10384, "trades": 2196, "taker_buy_base": 1134126.4, "taker_buy_quote": 122945.93258 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1089, "high": 0.1092, "low": 0.1083, "close": 0.1083, "volume": 1238073.0, "close_time": 1770181199999, "quote_volume": 134661.69921, "trades": 1403, "taker_buy_base": 533014.5, "taker_buy_quote": 57988.81253 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.1083, "high": 0.1092, "low": 0.1078, "close": 0.1082, "volume": 985730.2, "close_time": 1770184799999, "quote_volume": 107019.31858, "trades": 1334, "taker_buy_base": 496008.0, "taker_buy_quote": 53893.5766 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.1082, "high": 0.1102, "low": 0.108, "close": 0.1099, "volume": 1605029.1, "close_time": 1770188399999, "quote_volume": 175686.7005, "trades": 1847, "taker_buy_base": 879717.4, "taker_buy_quote": 96271.2186 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.1099, "high": 0.1116, "low": 0.1096, "close": 0.1109, "volume": 2072454.6, "close_time": 1770191999999, "quote_volume": 229228.12495, "trades": 2331, "taker_buy_base": 943184.6, "taker_buy_quote": 104335.79387 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1108, "high": 0.1112, "low": 0.1097, "close": 0.1104, "volume": 2760186.2, "close_time": 1770195599999, "quote_volume": 305146.81127, "trades": 2367, "taker_buy_base": 1588241.6, "taker_buy_quote": 175596.77514 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.1104, "high": 0.1105, "low": 0.1096, "close": 0.1104, "volume": 1096648.8, "close_time": 1770199199999, "quote_volume": 120738.62148, "trades": 1648, "taker_buy_base": 557545.2, "taker_buy_quote": 61375.75496 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.1104, "high": 0.111, "low": 0.1101, "close": 0.1104, "volume": 1206426.2, "close_time": 1770202799999, "quote_volume": 133227.35502, "trades": 1487, "taker_buy_base": 531197.3, "taker_buy_quote": 58665.17584 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1103, "high": 0.1103, "low": 0.1087, "close": 0.1095, "volume": 2661147.7, "close_time": 1770206399999, "quote_volume": 290914.89507, "trades": 2807, "taker_buy_base": 1359815.8, "taker_buy_quote": 148683.76039 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1094, "high": 0.1096, "low": 0.108, "close": 0.1085, "volume": 1451103.2, "close_time": 1770209999999, "quote_volume": 157344.33963, "trades": 1742, "taker_buy_base": 754497.7, "taker_buy_quote": 81833.21106 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.1084, "high": 0.1086, "low": 0.1052, "close": 0.1052, "volume": 4311899.9, "close_time": 1770213599999, "quote_volume": 459467.85983, "trades": 4450, "taker_buy_base": 1794890.3, "taker_buy_quote": 191499.05337 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.1052, "high": 0.1074, "low": 0.105, "close": 0.1053, "volume": 5458318.7, "close_time": 1770217199999, "quote_volume": 578903.68531, "trades": 8014, "taker_buy_base": 2430093.9, "taker_buy_quote": 257729.22813 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1053, "high": 0.1075, "low": 0.1049, "close": 0.1065, "volume": 4338421.2, "close_time": 1770220799999, "quote_volume": 461888.24062, "trades": 7790, "taker_buy_base": 1907975.3, "taker_buy_quote": 203169.85415 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1066, "high": 0.1077, "low": 0.1053, "close": 0.1064, "volume": 4882560.0, "close_time": 1770224399999, "quote_volume": 519496.44071, "trades": 7544, "taker_buy_base": 2022983.4, "taker_buy_quote": 215386.10644 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.1064, "high": 0.1073, "low": 0.1054, "close": 0.1067, "volume": 3347717.1, "close_time": 1770227999999, "quote_volume": 355661.67838, "trades": 4680, "taker_buy_base": 1714573.6, "taker_buy_quote": 182172.12729 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.1066, "high": 0.1088, "low": 0.1056, "close": 0.1073, "volume": 3916148.7, "close_time": 1770231599999, "quote_volume": 419508.22788, "trades": 5353, "taker_buy_base": 2067761.8, "taker_buy_quote": 221535.26215 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.1073, "high": 0.1092, "low": 0.1063, "close": 0.109, "volume": 2250826.7, "close_time": 1770235199999, "quote_volume": 242535.40452, "trades": 3337, "taker_buy_base": 1143104.8, "taker_buy_quote": 123190.47156 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.109, "high": 0.1098, "low": 0.1081, "close": 0.1086, "volume": 1157533.8, "close_time": 1770238799999, "quote_volume": 126143.64965, "trades": 2432, "taker_buy_base": 472040.2, "taker_buy_quote": 51421.72512 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.1087, "high": 0.109, "low": 0.1067, "close": 0.1077, "volume": 2044911.5, "close_time": 1770242399999, "quote_volume": 220275.08838, "trades": 3019, "taker_buy_base": 902246.3, "taker_buy_quote": 97222.21049 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.1077, "high": 0.109, "low": 0.1059, "close": 0.1069, "volume": 1928603.3, "close_time": 1770245999999, "quote_volume": 207100.19374, "trades": 4233, "taker_buy_base": 848413.4, "taker_buy_quote": 91089.1181 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.1068, "high": 0.1091, "low": 0.1064, "close": 0.1088, "volume": 2862624.9, "close_time": 1770249599999, "quote_volume": 308737.7843, "trades": 3767, "taker_buy_base": 1410375.2, "taker_buy_quote": 151988.10845 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1088, "high": 0.1105, "low": 0.1083, "close": 0.1089, "volume": 2463927.0, "close_time": 1770253199999, "quote_volume": 269665.12088, "trades": 3939, "taker_buy_base": 1303299.5, "taker_buy_quote": 142580.23687 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.1089, "high": 0.1104, "low": 0.1074, "close": 0.1082, "volume": 3261600.8, "close_time": 1770256799999, "quote_volume": 354375.81813, "trades": 4622, "taker_buy_base": 1368507.5, "taker_buy_quote": 148661.10902 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1082, "high": 0.1088, "low": 0.1067, "close": 0.1068, "volume": 3412863.8, "close_time": 1770260399999, "quote_volume": 368352.19209, "trades": 4543, "taker_buy_base": 1969760.8, "taker_buy_quote": 212638.05791 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.1069, "high": 0.1078, "low": 0.1063, "close": 0.1068, "volume": 1849455.0, "close_time": 1770263999999, "quote_volume": 197740.96171, "trades": 3283, "taker_buy_base": 983135.2, "taker_buy_quote": 105124.7176 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1068, "high": 0.1086, "low": 0.1061, "close": 0.1063, "volume": 4240525.2, "close_time": 1770267599999, "quote_volume": 455350.97438, "trades": 4793, "taker_buy_base": 2403967.5, "taker_buy_quote": 258230.94267 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.1064, "high": 0.1075, "low": 0.105, "close": 0.1067, "volume": 2209602.8, "close_time": 1770271199999, "quote_volume": 234694.74892, "trades": 3867, "taker_buy_base": 1358499.1, "taker_buy_quote": 144251.44441 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.1066, "high": 0.107, "low": 0.1045, "close": 0.1048, "volume": 2823472.6, "close_time": 1770274799999, "quote_volume": 297422.4501, "trades": 3352, "taker_buy_base": 1252701.3, "taker_buy_quote": 132087.80269 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1048, "high": 0.1063, "low": 0.1047, "close": 0.1051, "volume": 1415948.9, "close_time": 1770278399999, "quote_volume": 149546.45362, "trades": 2207, "taker_buy_base": 698773.0, "taker_buy_quote": 73846.09402 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1051, "high": 0.1062, "low": 0.1049, "close": 0.1055, "volume": 2695604.4, "close_time": 1770281999999, "quote_volume": 284267.54541, "trades": 2053, "taker_buy_base": 1489754.3, "taker_buy_quote": 157110.75182 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1055, "high": 0.1066, "low": 0.1052, "close": 0.1055, "volume": 2055900.7, "close_time": 1770285599999, "quote_volume": 217813.11083, "trades": 2299, "taker_buy_base": 1143396.0, "taker_buy_quote": 121101.26299 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1054, "high": 0.1055, "low": 0.1027, "close": 0.1032, "volume": 2881792.7, "close_time": 1770289199999, "quote_volume": 299943.84533, "trades": 2796, "taker_buy_base": 1661417.8, "taker_buy_quote": 173092.78137 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.1031, "high": 0.1036, "low": 0.1012, "close": 0.1027, "volume": 5144927.0, "close_time": 1770292799999, "quote_volume": 526256.93466, "trades": 4911, "taker_buy_base": 2476489.9, "taker_buy_quote": 253420.0083 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1028, "high": 0.1035, "low": 0.102, "close": 0.1025, "volume": 4016744.7, "close_time": 1770296399999, "quote_volume": 411946.44419, "trades": 4379, "taker_buy_base": 1721865.6, "taker_buy_quote": 176618.39784 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.1026, "high": 0.1035, "low": 0.102, "close": 0.1025, "volume": 3962906.4, "close_time": 1770299999999, "quote_volume": 407230.79981, "trades": 4034, "taker_buy_base": 2222511.7, "taker_buy_quote": 228414.82486 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.1025, "high": 0.1044, "low": 0.1018, "close": 0.102, "volume": 4752334.3, "close_time": 1770303599999, "quote_volume": 490398.71053, "trades": 5302, "taker_buy_base": 2671874.9, "taker_buy_quote": 275788.66409 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.102, "high": 0.1023, "low": 0.0965, "close": 0.0983, "volume": 16371608.6, "close_time": 1770307199999, "quote_volume": 1620027.92567, "trades": 17043, "taker_buy_base": 8194081.1, "taker_buy_quote": 811320.05278 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0983, "high": 0.0996, "low": 0.0966, "close": 0.0976, "volume": 10493738.5, "close_time": 1770310799999, "quote_volume": 1031066.04189, "trades": 10238, "taker_buy_base": 5820151.8, "taker_buy_quote": 571453.94091 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0977, "high": 0.0982, "low": 0.0948, "close": 0.0949, "volume": 9071930.3, "close_time": 1770314399999, "quote_volume": 871967.06891, "trades": 8631, "taker_buy_base": 5075675.4, "taker_buy_quote": 487724.17133 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0948, "high": 0.0955, "low": 0.0928, "close": 0.0943, "volume": 8054946.0, "close_time": 1770317999999, "quote_volume": 755822.52253, "trades": 8327, "taker_buy_base": 4073034.4, "taker_buy_quote": 382254.36665 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0942, "high": 0.0947, "low": 0.0921, "close": 0.0928, "volume": 8526398.7, "close_time": 1770321599999, "quote_volume": 794681.75667, "trades": 7517, "taker_buy_base": 4621772.2, "taker_buy_quote": 431229.34603 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0928, "high": 0.0937, "low": 0.0865, "close": 0.0881, "volume": 19499376.6, "close_time": 1770325199999, "quote_volume": 1744952.72056, "trades": 17914, "taker_buy_base": 10331663.8, "taker_buy_quote": 924552.42212 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0882, "high": 0.0908, "low": 0.0876, "close": 0.0895, "volume": 8148017.4, "close_time": 1770328799999, "quote_volume": 726236.42395, "trades": 9199, "taker_buy_base": 4110581.8, "taker_buy_quote": 366126.24532 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0895, "high": 0.0959, "low": 0.0895, "close": 0.093, "volume": 16783107.0, "close_time": 1770332399999, "quote_volume": 1567394.21683, "trades": 13317, "taker_buy_base": 8408343.4, "taker_buy_quote": 784501.09515 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0929, "high": 0.0943, "low": 0.0913, "close": 0.0917, "volume": 6943313.5, "close_time": 1770335999999, "quote_volume": 644357.38353, "trades": 5504, "taker_buy_base": 3275595.0, "taker_buy_quote": 304086.37842 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0918, "high": 0.0924, "low": 0.0839, "close": 0.0906, "volume": 28991214.1, "close_time": 1770339599999, "quote_volume": 2565592.01789, "trades": 25830, "taker_buy_base": 14100432.5, "taker_buy_quote": 1248224.27089 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0906, "high": 0.0951, "low": 0.0904, "close": 0.0951, "volume": 8172354.7, "close_time": 1770343199999, "quote_volume": 758904.1245, "trades": 9180, "taker_buy_base": 3837503.6, "taker_buy_quote": 356162.29868 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0951, "high": 0.0953, "low": 0.0919, "close": 0.0922, "volume": 5625359.5, "close_time": 1770346799999, "quote_volume": 526304.54547, "trades": 5352, "taker_buy_base": 3040689.5, "taker_buy_quote": 284510.28609 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0922, "high": 0.0928, "low": 0.091, "close": 0.0915, "volume": 2885898.6, "close_time": 1770350399999, "quote_volume": 264611.00672, "trades": 2969, "taker_buy_base": 1491201.7, "taker_buy_quote": 136732.19541 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0914, "high": 0.0917, "low": 0.0904, "close": 0.0911, "volume": 2903881.2, "close_time": 1770353999999, "quote_volume": 264483.31005, "trades": 3051, "taker_buy_base": 1509961.2, "taker_buy_quote": 137524.32155 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.091, "high": 0.1034, "low": 0.091, "close": 0.1028, "volume": 53989173.8, "close_time": 1770357599999, "quote_volume": 5387649.56375, "trades": 22669, "taker_buy_base": 35548384.3, "taker_buy_quote": 3549436.26377 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1027, "high": 0.1035, "low": 0.0953, "close": 0.0954, "volume": 36761586.6, "close_time": 1770361199999, "quote_volume": 3663325.89329, "trades": 20465, "taker_buy_base": 21278723.1, "taker_buy_quote": 2119665.2512 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0955, "high": 0.1012, "low": 0.0944, "close": 0.1, "volume": 36587046.7, "close_time": 1770364799999, "quote_volume": 3613592.06042, "trades": 30704, "taker_buy_base": 24304395.5, "taker_buy_quote": 2401533.73445 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1, "high": 0.101, "low": 0.0959, "close": 0.0959, "volume": 13367265.3, "close_time": 1770368399999, "quote_volume": 1313317.10354, "trades": 14117, "taker_buy_base": 7307784.6, "taker_buy_quote": 718606.06894 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0958, "high": 0.0967, "low": 0.0939, "close": 0.0954, "volume": 10808201.2, "close_time": 1770371999999, "quote_volume": 1027312.16543, "trades": 12241, "taker_buy_base": 5736308.9, "taker_buy_quote": 545154.31584 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0954, "high": 0.097, "low": 0.095, "close": 0.0968, "volume": 5095444.5, "close_time": 1770375599999, "quote_volume": 489347.51479, "trades": 7181, "taker_buy_base": 2286243.7, "taker_buy_quote": 219675.78455 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0967, "high": 0.0973, "low": 0.096, "close": 0.0965, "volume": 3848053.9, "close_time": 1770379199999, "quote_volume": 371885.73641, "trades": 3714, "taker_buy_base": 1911984.0, "taker_buy_quote": 184838.21067 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0965, "high": 0.0965, "low": 0.0951, "close": 0.0961, "volume": 3231950.2, "close_time": 1770382799999, "quote_volume": 308717.93318, "trades": 5193, "taker_buy_base": 1396615.3, "taker_buy_quote": 133438.70731 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0962, "high": 0.0967, "low": 0.0957, "close": 0.0964, "volume": 3616051.6, "close_time": 1770386399999, "quote_volume": 347899.48715, "trades": 4770, "taker_buy_base": 1728842.5, "taker_buy_quote": 166352.38878 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0963, "high": 0.0985, "low": 0.095, "close": 0.0974, "volume": 6063705.7, "close_time": 1770389999999, "quote_volume": 587516.81483, "trades": 8794, "taker_buy_base": 2910947.1, "taker_buy_quote": 281923.14077 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0975, "high": 0.0975, "low": 0.096, "close": 0.0962, "volume": 6591454.5, "close_time": 1770393599999, "quote_volume": 637235.41245, "trades": 6274, "taker_buy_base": 2758737.3, "taker_buy_quote": 266753.64121 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0963, "high": 0.0988, "low": 0.0961, "close": 0.0982, "volume": 6452286.2, "close_time": 1770397199999, "quote_volume": 630754.65916, "trades": 5993, "taker_buy_base": 3389045.2, "taker_buy_quote": 331581.10697 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0983, "high": 0.1003, "low": 0.0979, "close": 0.0987, "volume": 6884966.9, "close_time": 1770400799999, "quote_volume": 682135.79042, "trades": 5687, "taker_buy_base": 3694495.4, "taker_buy_quote": 365985.94682 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0987, "high": 0.0987, "low": 0.0959, "close": 0.0962, "volume": 4858614.4, "close_time": 1770404399999, "quote_volume": 470063.6718, "trades": 6151, "taker_buy_base": 2583632.3, "taker_buy_quote": 249936.67482 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0962, "high": 0.0978, "low": 0.0954, "close": 0.0977, "volume": 4912883.0, "close_time": 1770407999999, "quote_volume": 473822.3266, "trades": 4084, "taker_buy_base": 2674608.3, "taker_buy_quote": 257716.45554 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0976, "high": 0.0983, "low": 0.0966, "close": 0.097, "volume": 4290840.8, "close_time": 1770411599999, "quote_volume": 418021.74806, "trades": 4052, "taker_buy_base": 2301429.1, "taker_buy_quote": 224158.16939 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.097, "high": 0.0981, "low": 0.097, "close": 0.0979, "volume": 2501159.9, "close_time": 1770415199999, "quote_volume": 244042.95298, "trades": 1836, "taker_buy_base": 1217498.7, "taker_buy_quote": 118742.09305 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0979, "high": 0.0995, "low": 0.0977, "close": 0.0993, "volume": 3138550.5, "close_time": 1770418799999, "quote_volume": 309475.28538, "trades": 2726, "taker_buy_base": 1642581.5, "taker_buy_quote": 161993.52023 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0993, "high": 0.0993, "low": 0.0965, "close": 0.0967, "volume": 2333979.0, "close_time": 1770422399999, "quote_volume": 228137.96543, "trades": 2316, "taker_buy_base": 977157.2, "taker_buy_quote": 95552.5748 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0967, "high": 0.0968, "low": 0.0951, "close": 0.0956, "volume": 3313976.1, "close_time": 1770425999999, "quote_volume": 317987.17591, "trades": 3372, "taker_buy_base": 1749757.1, "taker_buy_quote": 167856.4105 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0956, "high": 0.096, "low": 0.0948, "close": 0.0956, "volume": 3347197.7, "close_time": 1770429599999, "quote_volume": 319569.92619, "trades": 3922, "taker_buy_base": 1639624.8, "taker_buy_quote": 156515.13721 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0956, "high": 0.0966, "low": 0.0952, "close": 0.0956, "volume": 1765698.5, "close_time": 1770433199999, "quote_volume": 169056.28855, "trades": 1960, "taker_buy_base": 917012.6, "taker_buy_quote": 87806.7447 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0955, "high": 0.0971, "low": 0.0955, "close": 0.0965, "volume": 3418408.1, "close_time": 1770436799999, "quote_volume": 329638.37304, "trades": 3084, "taker_buy_base": 1818519.9, "taker_buy_quote": 175394.08226 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0965, "high": 0.097, "low": 0.0957, "close": 0.0961, "volume": 2846037.0, "close_time": 1770440399999, "quote_volume": 274652.61298, "trades": 2079, "taker_buy_base": 1318140.5, "taker_buy_quote": 127121.50006 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0961, "high": 0.0973, "low": 0.0958, "close": 0.0968, "volume": 3287030.3, "close_time": 1770443999999, "quote_volume": 317984.2414, "trades": 2040, "taker_buy_base": 1361590.2, "taker_buy_quote": 131588.3637 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0969, "high": 0.0969, "low": 0.095, "close": 0.095, "volume": 2954901.8, "close_time": 1770447599999, "quote_volume": 283872.68617, "trades": 3263, "taker_buy_base": 1264377.3, "taker_buy_quote": 121465.80894 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.095, "high": 0.0959, "low": 0.0936, "close": 0.0948, "volume": 4646668.3, "close_time": 1770451199999, "quote_volume": 439792.21747, "trades": 6904, "taker_buy_base": 2254144.6, "taker_buy_quote": 213207.9174 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0948, "high": 0.0962, "low": 0.0945, "close": 0.0959, "volume": 2182867.4, "close_time": 1770454799999, "quote_volume": 208272.8681, "trades": 3310, "taker_buy_base": 1042946.9, "taker_buy_quote": 99485.0769 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0958, "high": 0.0962, "low": 0.095, "close": 0.0955, "volume": 1939122.8, "close_time": 1770458399999, "quote_volume": 185229.90893, "trades": 2149, "taker_buy_base": 1120926.9, "taker_buy_quote": 106983.89781 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0954, "high": 0.0962, "low": 0.095, "close": 0.0959, "volume": 2597692.2, "close_time": 1770461999999, "quote_volume": 248523.88536, "trades": 2646, "taker_buy_base": 1065824.4, "taker_buy_quote": 101989.0918 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0959, "high": 0.0962, "low": 0.0952, "close": 0.0959, "volume": 2534959.7, "close_time": 1770465599999, "quote_volume": 242598.60757, "trades": 1900, "taker_buy_base": 1527212.8, "taker_buy_quote": 146212.11903 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0959, "high": 0.0991, "low": 0.0958, "close": 0.0985, "volume": 3982754.8, "close_time": 1770469199999, "quote_volume": 390574.53243, "trades": 6486, "taker_buy_base": 1697170.2, "taker_buy_quote": 166621.15544 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0985, "high": 0.0987, "low": 0.0971, "close": 0.0971, "volume": 1825782.9, "close_time": 1770472799999, "quote_volume": 178264.25822, "trades": 2378, "taker_buy_base": 844654.1, "taker_buy_quote": 82491.77505 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0971, "high": 0.0975, "low": 0.0962, "close": 0.0963, "volume": 1688062.7, "close_time": 1770476399999, "quote_volume": 163386.36629, "trades": 3282, "taker_buy_base": 681900.6, "taker_buy_quote": 65997.94345 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0964, "high": 0.0977, "low": 0.0962, "close": 0.0972, "volume": 1827596.3, "close_time": 1770479999999, "quote_volume": 177009.62619, "trades": 2937, "taker_buy_base": 912396.6, "taker_buy_quote": 88379.29979 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0971, "high": 0.0996, "low": 0.0968, "close": 0.0974, "volume": 15145658.7, "close_time": 1770483599999, "quote_volume": 1488282.3776, "trades": 14411, "taker_buy_base": 6829968.6, "taker_buy_quote": 671244.26778 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0975, "high": 0.0977, "low": 0.0964, "close": 0.0973, "volume": 2656308.4, "close_time": 1770487199999, "quote_volume": 257572.14369, "trades": 2817, "taker_buy_base": 1437204.2, "taker_buy_quote": 139326.46361 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0974, "high": 0.0987, "low": 0.0972, "close": 0.0982, "volume": 1340172.8, "close_time": 1770490799999, "quote_volume": 131408.94279, "trades": 2207, "taker_buy_base": 700607.4, "taker_buy_quote": 68704.69866 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0981, "high": 0.0983, "low": 0.0972, "close": 0.0973, "volume": 1677443.1, "close_time": 1770494399999, "quote_volume": 163796.37563, "trades": 1337, "taker_buy_base": 849588.4, "taker_buy_quote": 82967.57433 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0973, "high": 0.0981, "low": 0.0971, "close": 0.0979, "volume": 1267370.7, "close_time": 1770497999999, "quote_volume": 123652.37138, "trades": 1054, "taker_buy_base": 881876.3, "taker_buy_quote": 86018.6675 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.098, "high": 0.0982, "low": 0.0972, "close": 0.0973, "volume": 1795218.6, "close_time": 1770501599999, "quote_volume": 175447.46194, "trades": 1324, "taker_buy_base": 865458.8, "taker_buy_quote": 84599.71296 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0972, "high": 0.0976, "low": 0.0968, "close": 0.0969, "volume": 1304903.8, "close_time": 1770505199999, "quote_volume": 126853.48939, "trades": 1274, "taker_buy_base": 739052.5, "taker_buy_quote": 71858.24708 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.097, "high": 0.098, "low": 0.0963, "close": 0.0975, "volume": 3106176.0, "close_time": 1770508799999, "quote_volume": 301652.5256, "trades": 2101, "taker_buy_base": 1039276.4, "taker_buy_quote": 100844.69652 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0975, "high": 0.0978, "low": 0.0969, "close": 0.0972, "volume": 1429968.5, "close_time": 1770512399999, "quote_volume": 139206.1724, "trades": 1331, "taker_buy_base": 734186.1, "taker_buy_quote": 71467.2516 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0972, "high": 0.0978, "low": 0.0968, "close": 0.0971, "volume": 930120.3, "close_time": 1770515999999, "quote_volume": 90512.31865, "trades": 860, "taker_buy_base": 507055.8, "taker_buy_quote": 49337.92249 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.097, "high": 0.0974, "low": 0.0963, "close": 0.0965, "volume": 1162392.9, "close_time": 1770519599999, "quote_volume": 112578.50481, "trades": 957, "taker_buy_base": 635547.1, "taker_buy_quote": 61569.89657 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0965, "high": 0.0967, "low": 0.0959, "close": 0.096, "volume": 1387310.4, "close_time": 1770523199999, "quote_volume": 133614.40884, "trades": 1072, "taker_buy_base": 755607.8, "taker_buy_quote": 72777.95306 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0961, "high": 0.0963, "low": 0.0957, "close": 0.096, "volume": 1211942.0, "close_time": 1770526799999, "quote_volume": 116315.76446, "trades": 935, "taker_buy_base": 641606.2, "taker_buy_quote": 61565.43242 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.096, "high": 0.0964, "low": 0.0957, "close": 0.0963, "volume": 1825527.1, "close_time": 1770530399999, "quote_volume": 175330.42201, "trades": 1050, "taker_buy_base": 947765.1, "taker_buy_quote": 91043.74895 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0957, "close": 0.0958, "volume": 764010.2, "close_time": 1770533999999, "quote_volume": 73261.22101, "trades": 597, "taker_buy_base": 440079.5, "taker_buy_quote": 42202.89795 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0958, "high": 0.0965, "low": 0.0958, "close": 0.0961, "volume": 1096877.5, "close_time": 1770537599999, "quote_volume": 105485.22568, "trades": 849, "taker_buy_base": 642017.2, "taker_buy_quote": 61746.70929 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0961, "high": 0.0978, "low": 0.0957, "close": 0.0975, "volume": 1878385.5, "close_time": 1770541199999, "quote_volume": 181970.86176, "trades": 1734, "taker_buy_base": 951330.1, "taker_buy_quote": 92117.91596 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0975, "high": 0.0978, "low": 0.0968, "close": 0.097, "volume": 1558735.2, "close_time": 1770544799999, "quote_volume": 151554.43461, "trades": 1373, "taker_buy_base": 844496.2, "taker_buy_quote": 82112.17836 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.097, "high": 0.0974, "low": 0.0962, "close": 0.0963, "volume": 842706.6, "close_time": 1770548399999, "quote_volume": 81423.22002, "trades": 1378, "taker_buy_base": 534028.3, "taker_buy_quote": 51611.94312 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0963, "high": 0.098, "low": 0.0963, "close": 0.0979, "volume": 1181777.0, "close_time": 1770551999999, "quote_volume": 115353.14337, "trades": 2077, "taker_buy_base": 618043.0, "taker_buy_quote": 60326.2275 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.098, "high": 0.0981, "low": 0.0971, "close": 0.0975, "volume": 801177.4, "close_time": 1770555599999, "quote_volume": 78215.2376, "trades": 1233, "taker_buy_base": 450174.4, "taker_buy_quote": 43955.21652 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0975, "high": 0.0978, "low": 0.0969, "close": 0.0976, "volume": 1891956.9, "close_time": 1770559199999, "quote_volume": 184321.70423, "trades": 1618, "taker_buy_base": 1024856.9, "taker_buy_quote": 99879.89634 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0976, "high": 0.0979, "low": 0.0973, "close": 0.0975, "volume": 1123923.7, "close_time": 1770562799999, "quote_volume": 109611.88111, "trades": 1666, "taker_buy_base": 530529.1, "taker_buy_quote": 51744.0297 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0975, "high": 0.0977, "low": 0.0965, "close": 0.0966, "volume": 1518956.7, "close_time": 1770566399999, "quote_volume": 147499.87843, "trades": 1961, "taker_buy_base": 676124.2, "taker_buy_quote": 65645.50468 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0966, "high": 0.097, "low": 0.0943, "close": 0.0948, "volume": 2652721.6, "close_time": 1770569999999, "quote_volume": 253180.16325, "trades": 3095, "taker_buy_base": 1378554.7, "taker_buy_quote": 131484.07981 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0947, "high": 0.096, "low": 0.0947, "close": 0.0957, "volume": 1218265.1, "close_time": 1770573599999, "quote_volume": 116270.44573, "trades": 1096, "taker_buy_base": 437367.6, "taker_buy_quote": 41706.00228 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0958, "high": 0.0969, "low": 0.0957, "close": 0.0963, "volume": 1046916.7, "close_time": 1770577199999, "quote_volume": 100727.715, "trades": 1149, "taker_buy_base": 625556.3, "taker_buy_quote": 60183.95808 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0963, "high": 0.0968, "low": 0.0957, "close": 0.0968, "volume": 617117.0, "close_time": 1770580799999, "quote_volume": 59364.89334, "trades": 1042, "taker_buy_base": 303510.3, "taker_buy_quote": 29182.74121 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0967, "high": 0.0967, "low": 0.0952, "close": 0.0952, "volume": 1093472.5, "close_time": 1770584399999, "quote_volume": 104717.13927, "trades": 1165, "taker_buy_base": 420338.4, "taker_buy_quote": 40251.08653 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0953, "high": 0.0957, "low": 0.0946, "close": 0.0953, "volume": 1131571.6, "close_time": 1770587999999, "quote_volume": 107639.59247, "trades": 1087, "taker_buy_base": 492909.0, "taker_buy_quote": 46929.14167 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0953, "high": 0.096, "low": 0.0953, "close": 0.0958, "volume": 533915.5, "close_time": 1770591599999, "quote_volume": 51055.20928, "trades": 785, "taker_buy_base": 219649.9, "taker_buy_quote": 21000.47244 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0958, "high": 0.0978, "low": 0.0947, "close": 0.0954, "volume": 2425041.2, "close_time": 1770595199999, "quote_volume": 232371.12134, "trades": 3156, "taker_buy_base": 1048177.8, "taker_buy_quote": 100453.38452 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0955, "high": 0.0962, "low": 0.0952, "close": 0.096, "volume": 1524982.2, "close_time": 1770598799999, "quote_volume": 145956.39981, "trades": 1686, "taker_buy_base": 796206.3, "taker_buy_quote": 76221.72643 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.096, "high": 0.0969, "low": 0.0953, "close": 0.0957, "volume": 2333126.9, "close_time": 1770602399999, "quote_volume": 223659.49519, "trades": 1871, "taker_buy_base": 1146821.1, "taker_buy_quote": 109890.70594 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0957, "high": 0.0969, "low": 0.0953, "close": 0.0964, "volume": 1309437.5, "close_time": 1770605999999, "quote_volume": 125758.04712, "trades": 1157, "taker_buy_base": 579191.0, "taker_buy_quote": 55666.90569 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0964, "high": 0.0967, "low": 0.0961, "close": 0.0966, "volume": 1632936.9, "close_time": 1770609599999, "quote_volume": 157385.04187, "trades": 1226, "taker_buy_base": 878001.0, "taker_buy_quote": 84622.50229 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0966, "high": 0.0966, "low": 0.0957, "close": 0.096, "volume": 1454366.1, "close_time": 1770613199999, "quote_volume": 139878.45666, "trades": 1234, "taker_buy_base": 779437.7, "taker_buy_quote": 74974.63745 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.096, "high": 0.0965, "low": 0.0958, "close": 0.0961, "volume": 1067313.9, "close_time": 1770616799999, "quote_volume": 102561.83859, "trades": 1038, "taker_buy_base": 585941.8, "taker_buy_quote": 56316.15002 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0961, "high": 0.0961, "low": 0.095, "close": 0.0953, "volume": 1790244.4, "close_time": 1770620399999, "quote_volume": 170859.36691, "trades": 1197, "taker_buy_base": 748568.7, "taker_buy_quote": 71384.30048 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0954, "high": 0.0959, "low": 0.095, "close": 0.0952, "volume": 1069121.3, "close_time": 1770623999999, "quote_volume": 101971.93003, "trades": 1142, "taker_buy_base": 404168.1, "taker_buy_quote": 38543.04082 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0951, "high": 0.0954, "low": 0.0937, "close": 0.0941, "volume": 2933547.2, "close_time": 1770627599999, "quote_volume": 277725.57871, "trades": 2389, "taker_buy_base": 1320447.0, "taker_buy_quote": 124936.12583 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0932, "close": 0.0935, "volume": 1810645.7, "close_time": 1770631199999, "quote_volume": 169756.67947, "trades": 1754, "taker_buy_base": 748801.9, "taker_buy_quote": 70254.83312 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0936, "high": 0.0938, "low": 0.0919, "close": 0.0922, "volume": 3886338.7, "close_time": 1770634799999, "quote_volume": 359756.98791, "trades": 2992, "taker_buy_base": 2170103.5, "taker_buy_quote": 200809.93623 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0922, "high": 0.093, "low": 0.0922, "close": 0.0924, "volume": 2398196.9, "close_time": 1770638399999, "quote_volume": 222076.61481, "trades": 1959, "taker_buy_base": 1632206.9, "taker_buy_quote": 151134.90076 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0925, "high": 0.093, "low": 0.0924, "close": 0.0928, "volume": 1919925.1, "close_time": 1770641999999, "quote_volume": 177801.68042, "trades": 1754, "taker_buy_base": 1043771.8, "taker_buy_quote": 96694.9341 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0928, "high": 0.0935, "low": 0.0924, "close": 0.0925, "volume": 1499460.5, "close_time": 1770645599999, "quote_volume": 139259.91604, "trades": 1343, "taker_buy_base": 468668.0, "taker_buy_quote": 43556.50228 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0924, "high": 0.094, "low": 0.0921, "close": 0.0937, "volume": 2877235.0, "close_time": 1770649199999, "quote_volume": 267132.7793, "trades": 3206, "taker_buy_base": 1122414.9, "taker_buy_quote": 104269.60557 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0937, "high": 0.0946, "low": 0.0909, "close": 0.0922, "volume": 7490859.0, "close_time": 1770652799999, "quote_volume": 689805.73121, "trades": 5626, "taker_buy_base": 4205679.7, "taker_buy_quote": 387060.8547 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0923, "high": 0.095, "low": 0.092, "close": 0.0939, "volume": 5300780.8, "close_time": 1770656399999, "quote_volume": 495273.12985, "trades": 3882, "taker_buy_base": 2708074.4, "taker_buy_quote": 252873.16149 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.094, "high": 0.0951, "low": 0.0933, "close": 0.0948, "volume": 2311267.7, "close_time": 1770659999999, "quote_volume": 218135.40181, "trades": 1990, "taker_buy_base": 1151095.3, "taker_buy_quote": 108742.70888 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0949, "high": 0.0951, "low": 0.0936, "close": 0.094, "volume": 1782958.8, "close_time": 1770663599999, "quote_volume": 167714.73557, "trades": 1708, "taker_buy_base": 948674.2, "taker_buy_quote": 89196.30096 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0939, "high": 0.0941, "low": 0.0935, "close": 0.0939, "volume": 752558.8, "close_time": 1770667199999, "quote_volume": 70540.83992, "trades": 1034, "taker_buy_base": 310823.7, "taker_buy_quote": 29132.32065 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.094, "high": 0.0944, "low": 0.0934, "close": 0.0943, "volume": 785456.5, "close_time": 1770670799999, "quote_volume": 73726.35047, "trades": 1145, "taker_buy_base": 376477.6, "taker_buy_quote": 35325.0725 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0942, "high": 0.0945, "low": 0.0935, "close": 0.0942, "volume": 1379589.1, "close_time": 1770674399999, "quote_volume": 129660.48006, "trades": 1217, "taker_buy_base": 704514.1, "taker_buy_quote": 66224.34054 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0942, "high": 0.0948, "low": 0.0941, "close": 0.0945, "volume": 483657.0, "close_time": 1770677999999, "quote_volume": 45718.10392, "trades": 673, "taker_buy_base": 165882.3, "taker_buy_quote": 15683.62276 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0942, "close": 0.0944, "volume": 443741.9, "close_time": 1770681599999, "quote_volume": 41953.4939, "trades": 716, "taker_buy_base": 185809.2, "taker_buy_quote": 17565.94155 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0944, "high": 0.0951, "low": 0.0942, "close": 0.0946, "volume": 1185051.1, "close_time": 1770685199999, "quote_volume": 112120.34738, "trades": 1082, "taker_buy_base": 497830.9, "taker_buy_quote": 47114.58231 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0946, "high": 0.0955, "low": 0.0944, "close": 0.0952, "volume": 1689157.1, "close_time": 1770688799999, "quote_volume": 160583.10088, "trades": 1242, "taker_buy_base": 655078.3, "taker_buy_quote": 62248.88414 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0952, "high": 0.0963, "low": 0.0952, "close": 0.0953, "volume": 3162000.6, "close_time": 1770692399999, "quote_volume": 302768.98626, "trades": 1782, "taker_buy_base": 1506839.5, "taker_buy_quote": 144198.92694 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0937, "close": 0.094, "volume": 2404362.8, "close_time": 1770695999999, "quote_volume": 227067.02106, "trades": 1725, "taker_buy_base": 985650.6, "taker_buy_quote": 93121.06762 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0941, "high": 0.0948, "low": 0.0938, "close": 0.0942, "volume": 1663254.4, "close_time": 1770699599999, "quote_volume": 156773.14052, "trades": 1052, "taker_buy_base": 1029696.2, "taker_buy_quote": 97061.89131 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0943, "high": 0.0951, "low": 0.0936, "close": 0.0939, "volume": 3042281.5, "close_time": 1770703199999, "quote_volume": 287721.43366, "trades": 1690, "taker_buy_base": 1197893.2, "taker_buy_quote": 113256.33057 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0938, "high": 0.0943, "low": 0.0922, "close": 0.0926, "volume": 2490120.8, "close_time": 1770706799999, "quote_volume": 232242.74053, "trades": 1979, "taker_buy_base": 993670.1, "taker_buy_quote": 92616.41031 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0926, "high": 0.0936, "low": 0.0924, "close": 0.0927, "volume": 1520527.7, "close_time": 1770710399999, "quote_volume": 141389.91497, "trades": 1170, "taker_buy_base": 732927.0, "taker_buy_quote": 68187.1516 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0926, "close": 0.0929, "volume": 921009.6, "close_time": 1770713999999, "quote_volume": 85543.35846, "trades": 853, "taker_buy_base": 415035.6, "taker_buy_quote": 38550.88366 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0929, "high": 0.0932, "low": 0.0925, "close": 0.0928, "volume": 1509381.7, "close_time": 1770717599999, "quote_volume": 140232.23213, "trades": 1159, "taker_buy_base": 727781.6, "taker_buy_quote": 67631.17299 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0929, "high": 0.0931, "low": 0.0922, "close": 0.0923, "volume": 1206474.0, "close_time": 1770721199999, "quote_volume": 111827.87619, "trades": 761, "taker_buy_base": 707171.8, "taker_buy_quote": 65564.93231 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0924, "high": 0.0928, "low": 0.0922, "close": 0.0923, "volume": 1745014.0, "close_time": 1770724799999, "quote_volume": 161408.34537, "trades": 1128, "taker_buy_base": 1040492.5, "taker_buy_quote": 96256.96656 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0924, "high": 0.0928, "low": 0.0916, "close": 0.0917, "volume": 1250860.1, "close_time": 1770728399999, "quote_volume": 115281.39193, "trades": 1023, "taker_buy_base": 586447.4, "taker_buy_quote": 54060.97304 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0917, "high": 0.0922, "low": 0.0916, "close": 0.092, "volume": 1772140.8, "close_time": 1770731999999, "quote_volume": 162939.50853, "trades": 1305, "taker_buy_base": 850864.3, "taker_buy_quote": 78246.70063 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.092, "high": 0.0938, "low": 0.0917, "close": 0.0919, "volume": 6577013.1, "close_time": 1770735599999, "quote_volume": 609566.04713, "trades": 3653, "taker_buy_base": 3864259.5, "taker_buy_quote": 358382.94373 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0919, "high": 0.0931, "low": 0.0916, "close": 0.0926, "volume": 2280817.2, "close_time": 1770739199999, "quote_volume": 210808.8932, "trades": 2346, "taker_buy_base": 1193408.2, "taker_buy_quote": 110344.43406 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0916, "close": 0.0919, "volume": 1989661.2, "close_time": 1770742799999, "quote_volume": 183385.53112, "trades": 2001, "taker_buy_base": 980506.7, "taker_buy_quote": 90342.95635 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0913, "close": 0.092, "volume": 1536169.7, "close_time": 1770746399999, "quote_volume": 140996.3674, "trades": 1633, "taker_buy_base": 784083.8, "taker_buy_quote": 71977.04467 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.092, "high": 0.0921, "low": 0.0899, "close": 0.0902, "volume": 2655552.6, "close_time": 1770749999999, "quote_volume": 241114.86606, "trades": 2430, "taker_buy_base": 1221167.9, "taker_buy_quote": 110839.27863 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0902, "high": 0.091, "low": 0.09, "close": 0.0908, "volume": 1222182.7, "close_time": 1770753599999, "quote_volume": 110501.73939, "trades": 1223, "taker_buy_base": 819096.0, "taker_buy_quote": 74050.90307 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0908, "high": 0.0915, "low": 0.0906, "close": 0.0912, "volume": 1874737.1, "close_time": 1770757199999, "quote_volume": 170599.31106, "trades": 1297, "taker_buy_base": 928813.4, "taker_buy_quote": 84519.29528 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0912, "high": 0.0917, "low": 0.0906, "close": 0.0909, "volume": 1092287.5, "close_time": 1770760799999, "quote_volume": 99496.53437, "trades": 1180, "taker_buy_base": 523825.1, "taker_buy_quote": 47726.2495 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0909, "high": 0.0912, "low": 0.0906, "close": 0.0908, "volume": 1095107.5, "close_time": 1770764399999, "quote_volume": 99574.39345, "trades": 1110, "taker_buy_base": 344275.6, "taker_buy_quote": 31302.58883 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0908, "high": 0.0913, "low": 0.0907, "close": 0.0911, "volume": 1140704.1, "close_time": 1770767999999, "quote_volume": 103772.1117, "trades": 907, "taker_buy_base": 566682.9, "taker_buy_quote": 51552.317 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0911, "high": 0.0918, "low": 0.091, "close": 0.0917, "volume": 1245198.4, "close_time": 1770771599999, "quote_volume": 113857.68901, "trades": 1154, "taker_buy_base": 772662.8, "taker_buy_quote": 70640.35776 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0916, "high": 0.092, "low": 0.0912, "close": 0.0919, "volume": 1231946.9, "close_time": 1770775199999, "quote_volume": 112820.14088, "trades": 982, "taker_buy_base": 629142.6, "taker_buy_quote": 57624.05124 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0919, "high": 0.0927, "low": 0.0913, "close": 0.0913, "volume": 2276219.3, "close_time": 1770778799999, "quote_volume": 209894.70758, "trades": 1847, "taker_buy_base": 1353914.6, "taker_buy_quote": 124880.23516 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0914, "high": 0.0918, "low": 0.0907, "close": 0.0912, "volume": 1320379.5, "close_time": 1770782399999, "quote_volume": 120469.47673, "trades": 1213, "taker_buy_base": 680333.4, "taker_buy_quote": 62052.77014 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0912, "high": 0.0913, "low": 0.0901, "close": 0.0903, "volume": 4783000.7, "close_time": 1770785999999, "quote_volume": 433262.13284, "trades": 2776, "taker_buy_base": 1557507.3, "taker_buy_quote": 141105.24503 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0904, "high": 0.0909, "low": 0.0896, "close": 0.0898, "volume": 3616462.0, "close_time": 1770789599999, "quote_volume": 326272.03015, "trades": 1524, "taker_buy_base": 1558707.0, "taker_buy_quote": 140928.38664 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0884, "close": 0.0885, "volume": 3637685.3, "close_time": 1770793199999, "quote_volume": 324108.33512, "trades": 2083, "taker_buy_base": 1809397.1, "taker_buy_quote": 161186.46421 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0885, "high": 0.089, "low": 0.0881, "close": 0.0886, "volume": 2452208.6, "close_time": 1770796799999, "quote_volume": 217269.9863, "trades": 1557, "taker_buy_base": 841534.4, "taker_buy_quote": 74516.53722 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0886, "high": 0.0892, "low": 0.0883, "close": 0.0888, "volume": 1910217.5, "close_time": 1770800399999, "quote_volume": 169473.26217, "trades": 1262, "taker_buy_base": 931641.2, "taker_buy_quote": 82626.20497 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0888, "high": 0.089, "low": 0.0882, "close": 0.0886, "volume": 1117670.3, "close_time": 1770803999999, "quote_volume": 98974.63596, "trades": 872, "taker_buy_base": 609739.0, "taker_buy_quote": 54012.58312 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0879, "close": 0.0885, "volume": 2631727.5, "close_time": 1770807599999, "quote_volume": 232276.11356, "trades": 1646, "taker_buy_base": 854084.9, "taker_buy_quote": 75369.63655 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0885, "high": 0.0893, "low": 0.0884, "close": 0.0893, "volume": 1172936.0, "close_time": 1770811199999, "quote_volume": 104227.7231, "trades": 921, "taker_buy_base": 568590.2, "taker_buy_quote": 50533.0928 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0887, "close": 0.0892, "volume": 1794882.8, "close_time": 1770814799999, "quote_volume": 159771.92251, "trades": 1341, "taker_buy_base": 853909.7, "taker_buy_quote": 76001.85659 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0893, "high": 0.0906, "low": 0.0891, "close": 0.0905, "volume": 5394739.4, "close_time": 1770818399999, "quote_volume": 485483.80342, "trades": 3176, "taker_buy_base": 1995393.1, "taker_buy_quote": 179396.96714 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0906, "high": 0.0929, "low": 0.089, "close": 0.0893, "volume": 6975492.8, "close_time": 1770821999999, "quote_volume": 636882.80336, "trades": 5266, "taker_buy_base": 2400816.0, "taker_buy_quote": 218818.0386 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0892, "high": 0.0897, "low": 0.0884, "close": 0.089, "volume": 2995173.4, "close_time": 1770825599999, "quote_volume": 266716.45634, "trades": 3707, "taker_buy_base": 1437626.4, "taker_buy_quote": 128022.8506 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0891, "high": 0.09, "low": 0.0882, "close": 0.0883, "volume": 3301088.6, "close_time": 1770829199999, "quote_volume": 293746.19394, "trades": 3164, "taker_buy_base": 1706077.9, "taker_buy_quote": 151889.12711 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0883, "high": 0.0895, "low": 0.0879, "close": 0.089, "volume": 3687283.5, "close_time": 1770832799999, "quote_volume": 327505.50905, "trades": 3217, "taker_buy_base": 1369915.7, "taker_buy_quote": 121710.9238 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.089, "high": 0.0903, "low": 0.0886, "close": 0.0898, "volume": 2396659.0, "close_time": 1770836399999, "quote_volume": 214827.51837, "trades": 1854, "taker_buy_base": 1231369.6, "taker_buy_quote": 110308.00588 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0898, "high": 0.0903, "low": 0.0893, "close": 0.0894, "volume": 2945358.5, "close_time": 1770839999999, "quote_volume": 264435.22474, "trades": 1830, "taker_buy_base": 1367265.3, "taker_buy_quote": 122710.04657 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0893, "high": 0.0896, "low": 0.0885, "close": 0.0894, "volume": 1530646.2, "close_time": 1770843599999, "quote_volume": 136314.45472, "trades": 1650, "taker_buy_base": 780573.2, "taker_buy_quote": 69540.84569 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0893, "high": 0.0904, "low": 0.0889, "close": 0.09, "volume": 1900889.4, "close_time": 1770847199999, "quote_volume": 170816.40731, "trades": 1652, "taker_buy_base": 862683.7, "taker_buy_quote": 77448.86905 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0901, "high": 0.0904, "low": 0.0893, "close": 0.0894, "volume": 1137632.5, "close_time": 1770850799999, "quote_volume": 102226.26374, "trades": 1375, "taker_buy_base": 540982.5, "taker_buy_quote": 48600.7044 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0894, "high": 0.0896, "low": 0.0885, "close": 0.0889, "volume": 1038852.8, "close_time": 1770854399999, "quote_volume": 92424.90464, "trades": 1187, "taker_buy_base": 431227.9, "taker_buy_quote": 38363.52182 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0889, "high": 0.0903, "low": 0.0889, "close": 0.0899, "volume": 1279772.0, "close_time": 1770857999999, "quote_volume": 114656.82449, "trades": 1431, "taker_buy_base": 498605.6, "taker_buy_quote": 44707.41415 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.09, "high": 0.0908, "low": 0.0897, "close": 0.0897, "volume": 2008094.2, "close_time": 1770861599999, "quote_volume": 181283.94385, "trades": 1561, "taker_buy_base": 900891.1, "taker_buy_quote": 81344.40099 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0897, "high": 0.0904, "low": 0.0896, "close": 0.0899, "volume": 1572064.4, "close_time": 1770865199999, "quote_volume": 141452.74688, "trades": 1168, "taker_buy_base": 774198.4, "taker_buy_quote": 69598.1856 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0899, "high": 0.0904, "low": 0.0899, "close": 0.0904, "volume": 894653.1, "close_time": 1770868799999, "quote_volume": 80665.31478, "trades": 803, "taker_buy_base": 482009.7, "taker_buy_quote": 43454.32783 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0903, "high": 0.0907, "low": 0.09, "close": 0.0902, "volume": 958055.1, "close_time": 1770872399999, "quote_volume": 86531.64646, "trades": 1026, "taker_buy_base": 449904.8, "taker_buy_quote": 40625.57675 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0901, "high": 0.0909, "low": 0.0899, "close": 0.0908, "volume": 1038567.1, "close_time": 1770875999999, "quote_volume": 93901.76706, "trades": 960, "taker_buy_base": 605955.1, "taker_buy_quote": 54805.8012 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0908, "high": 0.0917, "low": 0.0908, "close": 0.0914, "volume": 1848302.7, "close_time": 1770879599999, "quote_volume": 168872.0202, "trades": 1283, "taker_buy_base": 963781.7, "taker_buy_quote": 88033.44672 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0914, "high": 0.0916, "low": 0.0906, "close": 0.0916, "volume": 3209194.9, "close_time": 1770883199999, "quote_volume": 292389.46756, "trades": 1764, "taker_buy_base": 1402004.0, "taker_buy_quote": 127721.3563 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0915, "high": 0.0919, "low": 0.091, "close": 0.0914, "volume": 1951178.6, "close_time": 1770886799999, "quote_volume": 178365.73812, "trades": 1459, "taker_buy_base": 776547.3, "taker_buy_quote": 71021.83258 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0914, "high": 0.0922, "low": 0.0911, "close": 0.0919, "volume": 2307299.4, "close_time": 1770890399999, "quote_volume": 211760.21941, "trades": 1560, "taker_buy_base": 951238.5, "taker_buy_quote": 87303.22116 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.092, "high": 0.0937, "low": 0.092, "close": 0.0936, "volume": 3288810.0, "close_time": 1770893999999, "quote_volume": 305108.9332, "trades": 1776, "taker_buy_base": 1857906.9, "taker_buy_quote": 172484.56647 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0935, "high": 0.094, "low": 0.0931, "close": 0.0934, "volume": 3730533.6, "close_time": 1770897599999, "quote_volume": 349014.1298, "trades": 1952, "taker_buy_base": 1423350.3, "taker_buy_quote": 133195.15407 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0934, "high": 0.0934, "low": 0.0924, "close": 0.0928, "volume": 4957406.4, "close_time": 1770901199999, "quote_volume": 460237.4334, "trades": 2200, "taker_buy_base": 2420938.7, "taker_buy_quote": 224805.90543 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0928, "high": 0.0937, "low": 0.0923, "close": 0.0935, "volume": 2858439.2, "close_time": 1770904799999, "quote_volume": 265609.6656, "trades": 1781, "taker_buy_base": 1414030.0, "taker_buy_quote": 131456.53792 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0934, "high": 0.094, "low": 0.0926, "close": 0.0936, "volume": 3889045.8, "close_time": 1770908399999, "quote_volume": 363056.16631, "trades": 2359, "taker_buy_base": 2011321.2, "taker_buy_quote": 187805.27704 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0937, "high": 0.0944, "low": 0.0928, "close": 0.0938, "volume": 5982032.4, "close_time": 1770911999999, "quote_volume": 560941.53374, "trades": 3412, "taker_buy_base": 2606229.4, "taker_buy_quote": 244536.72655 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0939, "high": 0.0941, "low": 0.092, "close": 0.0923, "volume": 5652211.6, "close_time": 1770915599999, "quote_volume": 524132.04366, "trades": 4018, "taker_buy_base": 1965599.4, "taker_buy_quote": 182483.42187 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0924, "high": 0.0931, "low": 0.092, "close": 0.0923, "volume": 2418520.1, "close_time": 1770919199999, "quote_volume": 223959.93014, "trades": 1750, "taker_buy_base": 1376760.3, "taker_buy_quote": 127533.237 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0922, "high": 0.0933, "low": 0.0922, "close": 0.0929, "volume": 3210150.5, "close_time": 1770922799999, "quote_volume": 297513.5838, "trades": 1648, "taker_buy_base": 1511074.8, "taker_buy_quote": 140235.30524 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.093, "high": 0.0954, "low": 0.093, "close": 0.0945, "volume": 4518349.3, "close_time": 1770926399999, "quote_volume": 427275.08055, "trades": 2765, "taker_buy_base": 2043469.3, "taker_buy_quote": 193278.58915 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0935, "close": 0.094, "volume": 1900062.1, "close_time": 1770929999999, "quote_volume": 178942.45397, "trades": 1643, "taker_buy_base": 800392.5, "taker_buy_quote": 75363.86 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.094, "high": 0.0948, "low": 0.0937, "close": 0.0946, "volume": 1489080.5, "close_time": 1770933599999, "quote_volume": 140291.06597, "trades": 1591, "taker_buy_base": 761821.5, "taker_buy_quote": 71784.32096 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0945, "high": 0.0957, "low": 0.0941, "close": 0.0955, "volume": 2883165.9, "close_time": 1770937199999, "quote_volume": 273310.57444, "trades": 1986, "taker_buy_base": 1484437.1, "taker_buy_quote": 140600.76066 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0956, "high": 0.0965, "low": 0.0954, "close": 0.0962, "volume": 2371846.1, "close_time": 1770940799999, "quote_volume": 227598.8018, "trades": 1754, "taker_buy_base": 999378.5, "taker_buy_quote": 95847.2302 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0963, "high": 0.0969, "low": 0.0947, "close": 0.0952, "volume": 6266604.4, "close_time": 1770944399999, "quote_volume": 601533.53861, "trades": 3803, "taker_buy_base": 2809040.6, "taker_buy_quote": 269563.45194 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0951, "high": 0.097, "low": 0.0951, "close": 0.0965, "volume": 3952662.0, "close_time": 1770947999999, "quote_volume": 379658.07342, "trades": 2609, "taker_buy_base": 2000335.4, "taker_buy_quote": 192140.5898 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0966, "high": 0.0989, "low": 0.0965, "close": 0.0987, "volume": 7918281.8, "close_time": 1770951599999, "quote_volume": 773196.07796, "trades": 3857, "taker_buy_base": 3874019.9, "taker_buy_quote": 378457.37162 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0987, "high": 0.0992, "low": 0.097, "close": 0.097, "volume": 5502857.3, "close_time": 1770955199999, "quote_volume": 539177.46194, "trades": 3338, "taker_buy_base": 2265639.3, "taker_buy_quote": 222057.97128 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.097, "high": 0.097, "low": 0.0954, "close": 0.0959, "volume": 3082872.0, "close_time": 1770958799999, "quote_volume": 296294.03421, "trades": 2131, "taker_buy_base": 1521331.5, "taker_buy_quote": 146271.2166 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.096, "high": 0.0966, "low": 0.0956, "close": 0.0956, "volume": 3968452.9, "close_time": 1770962399999, "quote_volume": 381366.57686, "trades": 2192, "taker_buy_base": 2229232.6, "taker_buy_quote": 214181.22862 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0957, "high": 0.0959, "low": 0.0943, "close": 0.0955, "volume": 4084411.4, "close_time": 1770965999999, "quote_volume": 388158.23095, "trades": 2136, "taker_buy_base": 2039675.9, "taker_buy_quote": 193816.98536 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0955, "high": 0.096, "low": 0.0948, "close": 0.0952, "volume": 2311887.8, "close_time": 1770969599999, "quote_volume": 220707.29066, "trades": 1392, "taker_buy_base": 1036108.0, "taker_buy_quote": 98891.4675 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0952, "high": 0.0968, "low": 0.0951, "close": 0.0963, "volume": 2682767.1, "close_time": 1770973199999, "quote_volume": 258436.40739, "trades": 1580, "taker_buy_base": 1513520.2, "taker_buy_quote": 145832.55836 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0963, "high": 0.0963, "low": 0.0947, "close": 0.0949, "volume": 3290403.7, "close_time": 1770976799999, "quote_volume": 313659.9119, "trades": 2106, "taker_buy_base": 1175220.2, "taker_buy_quote": 112108.38376 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0949, "high": 0.0954, "low": 0.0948, "close": 0.0954, "volume": 2357578.2, "close_time": 1770980399999, "quote_volume": 224492.26896, "trades": 1687, "taker_buy_base": 1088371.4, "taker_buy_quote": 103655.29565 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0954, "high": 0.0958, "low": 0.095, "close": 0.0958, "volume": 2231301.9, "close_time": 1770983999999, "quote_volume": 212912.51831, "trades": 1559, "taker_buy_base": 1074738.4, "taker_buy_quote": 102559.33469 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0957, "high": 0.0959, "low": 0.0951, "close": 0.0958, "volume": 1442430.8, "close_time": 1770987599999, "quote_volume": 137720.75938, "trades": 1135, "taker_buy_base": 656403.9, "taker_buy_quote": 62674.4595 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0958, "high": 0.0964, "low": 0.0954, "close": 0.0959, "volume": 2895328.2, "close_time": 1770991199999, "quote_volume": 277394.96642, "trades": 1700, "taker_buy_base": 1200023.6, "taker_buy_quote": 115009.65027 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0958, "high": 0.0968, "low": 0.0956, "close": 0.0965, "volume": 3253736.7, "close_time": 1770994799999, "quote_volume": 312598.39519, "trades": 2334, "taker_buy_base": 1492886.1, "taker_buy_quote": 143420.26966 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0965, "high": 0.0997, "low": 0.0965, "close": 0.0985, "volume": 8223857.9, "close_time": 1770998399999, "quote_volume": 808479.20567, "trades": 5092, "taker_buy_base": 3951819.3, "taker_buy_quote": 387971.60732 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0986, "high": 0.0991, "low": 0.0969, "close": 0.0986, "volume": 7803948.0, "close_time": 1771001999999, "quote_volume": 764899.64898, "trades": 4549, "taker_buy_base": 3350480.9, "taker_buy_quote": 328536.43599 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0987, "high": 0.0993, "low": 0.098, "close": 0.0985, "volume": 1796048.0, "close_time": 1771005599999, "quote_volume": 177111.74692, "trades": 1618, "taker_buy_base": 873254.8, "taker_buy_quote": 86113.96484 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0985, "high": 0.0994, "low": 0.0982, "close": 0.099, "volume": 2421445.4, "close_time": 1771009199999, "quote_volume": 239195.14456, "trades": 1645, "taker_buy_base": 1163186.7, "taker_buy_quote": 114846.88766 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.099, "high": 0.0999, "low": 0.0986, "close": 0.0998, "volume": 1188090.3, "close_time": 1771012799999, "quote_volume": 118023.2232, "trades": 1224, "taker_buy_base": 547661.7, "taker_buy_quote": 54412.37507 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0997, "high": 0.0997, "low": 0.0989, "close": 0.0993, "volume": 972330.7, "close_time": 1771016399999, "quote_volume": 96442.06666, "trades": 1094, "taker_buy_base": 340223.1, "taker_buy_quote": 33749.74616 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0993, "high": 0.1, "low": 0.0992, "close": 0.0999, "volume": 2137574.2, "close_time": 1771019999999, "quote_volume": 213129.67993, "trades": 1328, "taker_buy_base": 1312585.7, "taker_buy_quote": 130895.60498 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1, "high": 0.1019, "low": 0.1, "close": 0.1006, "volume": 3557052.0, "close_time": 1771023599999, "quote_volume": 358847.41018, "trades": 2383, "taker_buy_base": 1552028.9, "taker_buy_quote": 156703.30175 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.1005, "high": 0.101, "low": 0.1, "close": 0.1005, "volume": 1280731.9, "close_time": 1771027199999, "quote_volume": 128859.49352, "trades": 1436, "taker_buy_base": 582611.2, "taker_buy_quote": 58601.67545 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1004, "high": 0.1018, "low": 0.1003, "close": 0.1015, "volume": 2142218.6, "close_time": 1771030799999, "quote_volume": 216419.25433, "trades": 1985, "taker_buy_base": 999321.1, "taker_buy_quote": 100957.49947 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1014, "high": 0.1019, "low": 0.101, "close": 0.1017, "volume": 1790556.4, "close_time": 1771034399999, "quote_volume": 181669.62708, "trades": 1400, "taker_buy_base": 879114.1, "taker_buy_quote": 89196.26434 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1017, "high": 0.1021, "low": 0.1007, "close": 0.1008, "volume": 1913062.2, "close_time": 1771037999999, "quote_volume": 193980.86859, "trades": 1109, "taker_buy_base": 863715.4, "taker_buy_quote": 87648.72666 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1008, "high": 0.1011, "low": 0.1003, "close": 0.101, "volume": 1839981.0, "close_time": 1771041599999, "quote_volume": 185264.65304, "trades": 1242, "taker_buy_base": 1035628.6, "taker_buy_quote": 104302.42413 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.101, "high": 0.1011, "low": 0.1006, "close": 0.1009, "volume": 1296121.0, "close_time": 1771045199999, "quote_volume": 130710.52832, "trades": 930, "taker_buy_base": 674316.2, "taker_buy_quote": 68002.09915 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1008, "high": 0.1012, "low": 0.1007, "close": 0.1007, "volume": 1013067.2, "close_time": 1771048799999, "quote_volume": 102265.58735, "trades": 868, "taker_buy_base": 580116.1, "taker_buy_quote": 58565.89483 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1008, "high": 0.101, "low": 0.1004, "close": 0.1005, "volume": 869907.3, "close_time": 1771052399999, "quote_volume": 87582.67076, "trades": 803, "taker_buy_base": 486973.9, "taker_buy_quote": 49027.36504 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1004, "high": 0.1026, "low": 0.1003, "close": 0.1017, "volume": 5305066.3, "close_time": 1771055999999, "quote_volume": 538364.01263, "trades": 2477, "taker_buy_base": 2839968.6, "taker_buy_quote": 288071.51123 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1016, "high": 0.103, "low": 0.1016, "close": 0.1028, "volume": 2314528.9, "close_time": 1771059599999, "quote_volume": 237371.40536, "trades": 1651, "taker_buy_base": 952935.6, "taker_buy_quote": 97660.90992 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1028, "high": 0.1033, "low": 0.1024, "close": 0.103, "volume": 1263147.4, "close_time": 1771063199999, "quote_volume": 129844.03787, "trades": 1373, "taker_buy_base": 610061.1, "taker_buy_quote": 62715.75925 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1029, "high": 0.1036, "low": 0.1029, "close": 0.1035, "volume": 1040363.2, "close_time": 1771066799999, "quote_volume": 107497.00189, "trades": 1126, "taker_buy_base": 463047.5, "taker_buy_quote": 47855.85156 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1034, "high": 0.1072, "low": 0.1033, "close": 0.1071, "volume": 5007179.7, "close_time": 1771070399999, "quote_volume": 528445.2835, "trades": 3239, "taker_buy_base": 2425565.1, "taker_buy_quote": 256014.5438 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1071, "high": 0.108, "low": 0.1061, "close": 0.1065, "volume": 5841473.7, "close_time": 1771073999999, "quote_volume": 624175.75826, "trades": 4330, "taker_buy_base": 2201357.7, "taker_buy_quote": 235261.86906 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1065, "high": 0.1077, "low": 0.1053, "close": 0.1067, "volume": 4545489.5, "close_time": 1771077599999, "quote_volume": 484343.00611, "trades": 3329, "taker_buy_base": 1907004.2, "taker_buy_quote": 203098.63699 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1068, "high": 0.1105, "low": 0.1066, "close": 0.1103, "volume": 6273634.5, "close_time": 1771081199999, "quote_volume": 680615.215, "trades": 4188, "taker_buy_base": 3237018.7, "taker_buy_quote": 351221.4885 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1103, "high": 0.112, "low": 0.11, "close": 0.1119, "volume": 8371869.8, "close_time": 1771084799999, "quote_volume": 928151.41712, "trades": 5341, "taker_buy_base": 3776252.7, "taker_buy_quote": 418624.18172 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.112, "high": 0.1179, "low": 0.1117, "close": 0.1178, "volume": 13185335.3, "close_time": 1771088399999, "quote_volume": 1512102.49933, "trades": 9189, "taker_buy_base": 6709227.9, "taker_buy_quote": 769915.18376 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1178, "high": 0.1178, "low": 0.1135, "close": 0.1137, "volume": 16337817.5, "close_time": 1771091999999, "quote_volume": 1887634.8776, "trades": 10292, "taker_buy_base": 8203351.8, "taker_buy_quote": 947041.85625 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1137, "high": 0.1144, "low": 0.1105, "close": 0.1108, "volume": 7978929.2, "close_time": 1771095599999, "quote_volume": 893116.8712, "trades": 6313, "taker_buy_base": 3894646.6, "taker_buy_quote": 435323.98936 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1109, "high": 0.1117, "low": 0.1106, "close": 0.1112, "volume": 3655139.1, "close_time": 1771099199999, "quote_volume": 406485.94473, "trades": 2488, "taker_buy_base": 1663940.9, "taker_buy_quote": 185037.54898 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1111, "high": 0.1111, "low": 0.1094, "close": 0.1098, "volume": 3341038.3, "close_time": 1771102799999, "quote_volume": 368560.09024, "trades": 2463, "taker_buy_base": 1570630.2, "taker_buy_quote": 173277.09689 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1098, "high": 0.1103, "low": 0.1084, "close": 0.1088, "volume": 1953705.0, "close_time": 1771106399999, "quote_volume": 213659.16701, "trades": 1779, "taker_buy_base": 953075.8, "taker_buy_quote": 104226.29394 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1088, "high": 0.1098, "low": 0.1085, "close": 0.1094, "volume": 2098718.9, "close_time": 1771109999999, "quote_volume": 228976.60866, "trades": 1877, "taker_buy_base": 1165170.9, "taker_buy_quote": 127145.84442 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1094, "high": 0.1102, "low": 0.1088, "close": 0.1094, "volume": 2302950.7, "close_time": 1771113599999, "quote_volume": 252411.00412, "trades": 1827, "taker_buy_base": 1254545.2, "taker_buy_quote": 137435.71182 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1093, "high": 0.1101, "low": 0.1084, "close": 0.1098, "volume": 3409188.1, "close_time": 1771117199999, "quote_volume": 372224.33778, "trades": 2860, "taker_buy_base": 1843851.3, "taker_buy_quote": 201413.09577 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1097, "high": 0.1104, "low": 0.1081, "close": 0.1085, "volume": 2666735.0, "close_time": 1771120799999, "quote_volume": 290776.41539, "trades": 2132, "taker_buy_base": 1158518.3, "taker_buy_quote": 126391.82116 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1086, "high": 0.109, "low": 0.1076, "close": 0.1084, "volume": 1356209.3, "close_time": 1771124399999, "quote_volume": 146912.76147, "trades": 1181, "taker_buy_base": 756712.3, "taker_buy_quote": 81967.67279 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1083, "high": 0.1092, "low": 0.1075, "close": 0.1092, "volume": 2001166.2, "close_time": 1771127999999, "quote_volume": 216523.25867, "trades": 1571, "taker_buy_base": 893124.5, "taker_buy_quote": 96671.58494 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1091, "high": 0.1123, "low": 0.109, "close": 0.1112, "volume": 5330567.8, "close_time": 1771131599999, "quote_volume": 591692.6646, "trades": 3626, "taker_buy_base": 2782603.3, "taker_buy_quote": 308706.92197 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1112, "high": 0.1136, "low": 0.1109, "close": 0.1122, "volume": 3747655.6, "close_time": 1771135199999, "quote_volume": 422406.76898, "trades": 2792, "taker_buy_base": 2219768.5, "taker_buy_quote": 250364.6826 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1121, "high": 0.1126, "low": 0.1109, "close": 0.1111, "volume": 2866430.6, "close_time": 1771138799999, "quote_volume": 320573.22191, "trades": 2166, "taker_buy_base": 1319862.8, "taker_buy_quote": 147638.43579 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1111, "high": 0.1116, "low": 0.1108, "close": 0.1111, "volume": 1768182.3, "close_time": 1771142399999, "quote_volume": 196605.40498, "trades": 1433, "taker_buy_base": 742824.5, "taker_buy_quote": 82582.77292 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1112, "high": 0.1117, "low": 0.1098, "close": 0.1099, "volume": 2297154.0, "close_time": 1771145999999, "quote_volume": 254015.60729, "trades": 1753, "taker_buy_base": 995985.8, "taker_buy_quote": 110107.46778 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1098, "high": 0.1107, "low": 0.1096, "close": 0.1099, "volume": 1622108.6, "close_time": 1771149599999, "quote_volume": 178543.39438, "trades": 1290, "taker_buy_base": 762316.2, "taker_buy_quote": 83917.00978 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.11, "high": 0.11, "low": 0.1088, "close": 0.1092, "volume": 2520309.9, "close_time": 1771153199999, "quote_volume": 275464.00855, "trades": 1636, "taker_buy_base": 1094791.2, "taker_buy_quote": 119694.51956 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1093, "high": 0.1097, "low": 0.1087, "close": 0.1088, "volume": 1325032.6, "close_time": 1771156799999, "quote_volume": 144594.98462, "trades": 972, "taker_buy_base": 734321.2, "taker_buy_quote": 80110.62155 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1088, "high": 0.109, "low": 0.1057, "close": 0.1058, "volume": 5919224.5, "close_time": 1771160399999, "quote_volume": 636336.63373, "trades": 3399, "taker_buy_base": 2465597.4, "taker_buy_quote": 265020.35499 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1058, "high": 0.107, "low": 0.1045, "close": 0.1049, "volume": 5990834.3, "close_time": 1771163999999, "quote_volume": 633045.5167, "trades": 3677, "taker_buy_base": 2360649.7, "taker_buy_quote": 249334.43259 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1048, "high": 0.1058, "low": 0.1045, "close": 0.1058, "volume": 2953893.3, "close_time": 1771167599999, "quote_volume": 310533.40811, "trades": 1920, "taker_buy_base": 1578142.1, "taker_buy_quote": 165928.30674 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1057, "high": 0.106, "low": 0.105, "close": 0.106, "volume": 2154663.6, "close_time": 1771171199999, "quote_volume": 227394.24538, "trades": 1502, "taker_buy_base": 1075642.3, "taker_buy_quote": 113582.80028 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1059, "high": 0.1074, "low": 0.1058, "close": 0.1072, "volume": 4988513.9, "close_time": 1771174799999, "quote_volume": 532117.98084, "trades": 2812, "taker_buy_base": 2704863.0, "taker_buy_quote": 288462.20247 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1072, "high": 0.108, "low": 0.1054, "close": 0.1067, "volume": 5647527.8, "close_time": 1771178399999, "quote_volume": 603484.48181, "trades": 3400, "taker_buy_base": 2760247.9, "taker_buy_quote": 294827.44034 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1067, "high": 0.1077, "low": 0.1061, "close": 0.1063, "volume": 3858549.8, "close_time": 1771181999999, "quote_volume": 412543.60471, "trades": 2485, "taker_buy_base": 1854366.8, "taker_buy_quote": 198265.7602 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1063, "high": 0.1077, "low": 0.1061, "close": 0.1075, "volume": 2323881.9, "close_time": 1771185599999, "quote_volume": 248362.12539, "trades": 2222, "taker_buy_base": 1033792.3, "taker_buy_quote": 110502.01673 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1074, "high": 0.1082, "low": 0.1073, "close": 0.1079, "volume": 2429433.4, "close_time": 1771189199999, "quote_volume": 261708.27463, "trades": 2028, "taker_buy_base": 1007830.7, "taker_buy_quote": 108540.50325 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1075, "close": 0.1079, "volume": 1998220.7, "close_time": 1771192799999, "quote_volume": 215740.0125, "trades": 1624, "taker_buy_base": 833527.9, "taker_buy_quote": 89983.48504 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1078, "high": 0.1078, "low": 0.1067, "close": 0.1071, "volume": 1654890.1, "close_time": 1771196399999, "quote_volume": 177399.13853, "trades": 1204, "taker_buy_base": 912223.4, "taker_buy_quote": 97783.67676 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1071, "high": 0.1083, "low": 0.1067, "close": 0.1081, "volume": 2646914.5, "close_time": 1771199999999, "quote_volume": 285051.63853, "trades": 1982, "taker_buy_base": 1506825.2, "taker_buy_quote": 162210.09326 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.108, "high": 0.1084, "low": 0.1077, "close": 0.108, "volume": 1913694.2, "close_time": 1771203599999, "quote_volume": 206557.34606, "trades": 1283, "taker_buy_base": 803529.0, "taker_buy_quote": 86702.1631 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.108, "high": 0.1081, "low": 0.1073, "close": 0.1077, "volume": 2217123.3, "close_time": 1771207199999, "quote_volume": 238610.38747, "trades": 1239, "taker_buy_base": 1147562.9, "taker_buy_quote": 123496.19825 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1077, "high": 0.1078, "low": 0.107, "close": 0.1074, "volume": 1385074.2, "close_time": 1771210799999, "quote_volume": 148845.34857, "trades": 986, "taker_buy_base": 775995.5, "taker_buy_quote": 83402.7467 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1075, "high": 0.1075, "low": 0.1062, "close": 0.1069, "volume": 1546658.9, "close_time": 1771214399999, "quote_volume": 164945.34, "trades": 1021, "taker_buy_base": 815102.6, "taker_buy_quote": 86891.29479 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1069, "high": 0.1079, "low": 0.1068, "close": 0.1077, "volume": 1262772.9, "close_time": 1771217999999, "quote_volume": 135396.4852, "trades": 954, "taker_buy_base": 517426.3, "taker_buy_quote": 55522.72843 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.1077, "high": 0.1077, "low": 0.1058, "close": 0.1062, "volume": 1220724.3, "close_time": 1771221599999, "quote_volume": 129850.26079, "trades": 1102, "taker_buy_base": 653839.1, "taker_buy_quote": 69505.56998 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1061, "high": 0.1071, "low": 0.106, "close": 0.1069, "volume": 1102239.3, "close_time": 1771225199999, "quote_volume": 117381.79289, "trades": 978, "taker_buy_base": 560483.9, "taker_buy_quote": 59658.73121 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1069, "high": 0.1069, "low": 0.106, "close": 0.106, "volume": 1274970.0, "close_time": 1771228799999, "quote_volume": 135618.82149, "trades": 1066, "taker_buy_base": 607705.9, "taker_buy_quote": 64651.86513 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1061, "high": 0.107, "low": 0.106, "close": 0.1061, "volume": 1562478.3, "close_time": 1771232399999, "quote_volume": 166287.3631, "trades": 854, "taker_buy_base": 791927.3, "taker_buy_quote": 84269.01875 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1062, "high": 0.1069, "low": 0.1061, "close": 0.1064, "volume": 913027.2, "close_time": 1771235999999, "quote_volume": 97218.04948, "trades": 863, "taker_buy_base": 561062.8, "taker_buy_quote": 59713.28088 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1064, "high": 0.1065, "low": 0.1056, "close": 0.1057, "volume": 1459708.3, "close_time": 1771239599999, "quote_volume": 154629.91396, "trades": 1138, "taker_buy_base": 788464.3, "taker_buy_quote": 83511.13023 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1057, "high": 0.1058, "low": 0.1042, "close": 0.1046, "volume": 2119705.8, "close_time": 1771243199999, "quote_volume": 222219.44556, "trades": 1743, "taker_buy_base": 1021638.9, "taker_buy_quote": 107089.81601 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1045, "high": 0.1062, "low": 0.1042, "close": 0.106, "volume": 2748764.3, "close_time": 1771246799999, "quote_volume": 288953.35042, "trades": 2111, "taker_buy_base": 1394231.4, "taker_buy_quote": 146727.08719 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.106, "high": 0.1067, "low": 0.1044, "close": 0.1049, "volume": 2929387.9, "close_time": 1771250399999, "quote_volume": 308956.9229, "trades": 2696, "taker_buy_base": 1262214.8, "taker_buy_quote": 133064.12425 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1049, "high": 0.1055, "low": 0.104, "close": 0.1049, "volume": 2392199.4, "close_time": 1771253999999, "quote_volume": 250735.79509, "trades": 2015, "taker_buy_base": 1017211.5, "taker_buy_quote": 106588.66069 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1049, "high": 0.1064, "low": 0.1046, "close": 0.1058, "volume": 3957671.9, "close_time": 1771257599999, "quote_volume": 417245.8491, "trades": 3735, "taker_buy_base": 1561678.7, "taker_buy_quote": 164591.82949 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1058, "high": 0.1075, "low": 0.1057, "close": 0.1064, "volume": 3316618.3, "close_time": 1771261199999, "quote_volume": 353681.09869, "trades": 4755, "taker_buy_base": 1503496.6, "taker_buy_quote": 160283.8894 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1064, "high": 0.1069, "low": 0.1057, "close": 0.106, "volume": 896591.8, "close_time": 1771264799999, "quote_volume": 95392.23039, "trades": 1167, "taker_buy_base": 454467.0, "taker_buy_quote": 48338.34688 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1059, "high": 0.107, "low": 0.1059, "close": 0.1067, "volume": 552121.8, "close_time": 1771268399999, "quote_volume": 58826.85402, "trades": 973, "taker_buy_base": 255670.4, "taker_buy_quote": 27231.36886 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1067, "high": 0.1069, "low": 0.1064, "close": 0.1068, "volume": 487313.5, "close_time": 1771271999999, "quote_volume": 51972.40197, "trades": 687, "taker_buy_base": 250064.9, "taker_buy_quote": 26678.33777 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1068, "high": 0.1078, "low": 0.1067, "close": 0.1078, "volume": 1255019.9, "close_time": 1771275599999, "quote_volume": 134726.68688, "trades": 1265, "taker_buy_base": 614482.2, "taker_buy_quote": 65947.4285 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1078, "high": 0.1083, "low": 0.1075, "close": 0.1081, "volume": 1247128.7, "close_time": 1771279199999, "quote_volume": 134679.47749, "trades": 1830, "taker_buy_base": 394021.1, "taker_buy_quote": 42560.2853 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1081, "high": 0.1086, "low": 0.1075, "close": 0.1079, "volume": 1382253.4, "close_time": 1771282799999, "quote_volume": 149370.86474, "trades": 1686, "taker_buy_base": 745684.8, "taker_buy_quote": 80609.04891 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.108, "high": 0.1084, "low": 0.1078, "close": 0.1083, "volume": 766166.0, "close_time": 1771286399999, "quote_volume": 82726.68071, "trades": 1139, "taker_buy_base": 317208.8, "taker_buy_quote": 34257.33167 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1083, "high": 0.1084, "low": 0.1078, "close": 0.108, "volume": 880615.4, "close_time": 1771289999999, "quote_volume": 95167.11571, "trades": 1027, "taker_buy_base": 419561.0, "taker_buy_quote": 45338.47138 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.108, "high": 0.1081, "low": 0.1071, "close": 0.1076, "volume": 1739325.6, "close_time": 1771293599999, "quote_volume": 187054.90542, "trades": 1360, "taker_buy_base": 738260.8, "taker_buy_quote": 79390.65584 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1076, "high": 0.1081, "low": 0.1072, "close": 0.1076, "volume": 1554818.7, "close_time": 1771297199999, "quote_volume": 167385.19757, "trades": 1524, "taker_buy_base": 699097.8, "taker_buy_quote": 75249.87145 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1077, "high": 0.1077, "low": 0.107, "close": 0.1071, "volume": 724437.3, "close_time": 1771300799999, "quote_volume": 77700.77615, "trades": 733, "taker_buy_base": 362501.1, "taker_buy_quote": 38890.78633 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1071, "high": 0.1077, "low": 0.1069, "close": 0.1071, "volume": 930923.3, "close_time": 1771304399999, "quote_volume": 99796.67712, "trades": 806, "taker_buy_base": 228644.5, "taker_buy_quote": 24518.16287 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.107, "high": 0.107, "low": 0.1058, "close": 0.1067, "volume": 1189965.5, "close_time": 1771307999999, "quote_volume": 126613.4655, "trades": 977, "taker_buy_base": 525885.0, "taker_buy_quote": 55949.07302 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1068, "high": 0.1075, "low": 0.1063, "close": 0.1073, "volume": 1532197.2, "close_time": 1771311599999, "quote_volume": 163919.20764, "trades": 834, "taker_buy_base": 1045689.2, "taker_buy_quote": 111855.83464 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1072, "high": 0.1083, "low": 0.1068, "close": 0.1078, "volume": 2398802.7, "close_time": 1771315199999, "quote_volume": 258000.17045, "trades": 1437, "taker_buy_base": 1240019.4, "taker_buy_quote": 133347.71799 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1078, "high": 0.1085, "low": 0.1067, "close": 0.1068, "volume": 1773595.0, "close_time": 1771318799999, "quote_volume": 191125.1307, "trades": 1246, "taker_buy_base": 856331.0, "taker_buy_quote": 92298.09018 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1063, "close": 0.1066, "volume": 1164766.8, "close_time": 1771322399999, "quote_volume": 124112.5615, "trades": 777, "taker_buy_base": 612798.6, "taker_buy_quote": 65317.79015 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1067, "high": 0.1073, "low": 0.1063, "close": 0.1068, "volume": 1071141.6, "close_time": 1771325999999, "quote_volume": 114419.40628, "trades": 857, "taker_buy_base": 623343.1, "taker_buy_quote": 66607.07189 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1067, "high": 0.1079, "low": 0.1065, "close": 0.1072, "volume": 3489667.2, "close_time": 1771329599999, "quote_volume": 373822.4118, "trades": 2110, "taker_buy_base": 2020292.9, "taker_buy_quote": 216272.01155 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1072, "high": 0.1079, "low": 0.1067, "close": 0.1068, "volume": 1900674.5, "close_time": 1771333199999, "quote_volume": 203735.96159, "trades": 1084, "taker_buy_base": 1042954.6, "taker_buy_quote": 111768.4862 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1068, "high": 0.1071, "low": 0.106, "close": 0.1066, "volume": 2535504.2, "close_time": 1771336799999, "quote_volume": 270226.1785, "trades": 1704, "taker_buy_base": 978634.9, "taker_buy_quote": 104318.51167 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1066, "high": 0.107, "low": 0.1054, "close": 0.106, "volume": 2875243.3, "close_time": 1771340399999, "quote_volume": 305218.58227, "trades": 2336, "taker_buy_base": 1388311.1, "taker_buy_quote": 147343.42635 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1059, "high": 0.1075, "low": 0.1059, "close": 0.1072, "volume": 2308514.6, "close_time": 1771343999999, "quote_volume": 246301.86695, "trades": 2117, "taker_buy_base": 1067077.6, "taker_buy_quote": 113852.10547 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1073, "high": 0.1096, "low": 0.1073, "close": 0.1084, "volume": 4283564.3, "close_time": 1771347599999, "quote_volume": 465078.12746, "trades": 3747, "taker_buy_base": 1980801.4, "taker_buy_quote": 215083.32838 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1084, "high": 0.1088, "low": 0.1073, "close": 0.1084, "volume": 2039060.2, "close_time": 1771351199999, "quote_volume": 220391.15345, "trades": 2357, "taker_buy_base": 920316.2, "taker_buy_quote": 99521.33671 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1084, "high": 0.1098, "low": 0.1081, "close": 0.1092, "volume": 2479924.1, "close_time": 1771354799999, "quote_volume": 270401.31268, "trades": 2654, "taker_buy_base": 1339276.7, "taker_buy_quote": 146059.2077 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1092, "high": 0.1099, "low": 0.1089, "close": 0.1097, "volume": 1866715.5, "close_time": 1771358399999, "quote_volume": 204011.66003, "trades": 1584, "taker_buy_base": 952902.5, "taker_buy_quote": 104147.17757 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1096, "high": 0.1096, "low": 0.109, "close": 0.1092, "volume": 1629702.3, "close_time": 1771361999999, "quote_volume": 177996.70932, "trades": 1315, "taker_buy_base": 762493.2, "taker_buy_quote": 83261.79955 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1092, "high": 0.11, "low": 0.109, "close": 0.1094, "volume": 2045164.1, "close_time": 1771365599999, "quote_volume": 224040.96405, "trades": 1225, "taker_buy_base": 1092582.0, "taker_buy_quote": 119649.00608 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1094, "high": 0.1095, "low": 0.1083, "close": 0.1085, "volume": 815250.4, "close_time": 1771369199999, "quote_volume": 88945.97151, "trades": 950, "taker_buy_base": 392819.2, "taker_buy_quote": 42855.11923 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1085, "high": 0.1089, "low": 0.1079, "close": 0.1084, "volume": 1189490.6, "close_time": 1771372799999, "quote_volume": 128936.78203, "trades": 966, "taker_buy_base": 675069.0, "taker_buy_quote": 73215.56718 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1085, "high": 0.1089, "low": 0.1078, "close": 0.108, "volume": 1422038.0, "close_time": 1771376399999, "quote_volume": 153964.11954, "trades": 1153, "taker_buy_base": 507756.5, "taker_buy_quote": 54965.96409 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1081, "high": 0.1085, "low": 0.1078, "close": 0.1083, "volume": 1464675.4, "close_time": 1771379999999, "quote_volume": 158274.46641, "trades": 1150, "taker_buy_base": 767974.5, "taker_buy_quote": 82990.48546 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1083, "high": 0.1085, "low": 0.1079, "close": 0.1082, "volume": 1030698.0, "close_time": 1771383599999, "quote_volume": 111471.89002, "trades": 897, "taker_buy_base": 640804.9, "taker_buy_quote": 69308.93503 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.1082, "high": 0.1083, "low": 0.1078, "close": 0.1082, "volume": 401317.3, "close_time": 1771387199999, "quote_volume": 43398.60126, "trades": 489, "taker_buy_base": 199666.5, "taker_buy_quote": 21591.98742 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1082, "high": 0.1092, "low": 0.1081, "close": 0.1091, "volume": 1125403.9, "close_time": 1771390799999, "quote_volume": 122295.10008, "trades": 724, "taker_buy_base": 755974.2, "taker_buy_quote": 82140.76724 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1092, "high": 0.1108, "low": 0.1091, "close": 0.11, "volume": 1944749.6, "close_time": 1771394399999, "quote_volume": 214141.42606, "trades": 1531, "taker_buy_base": 992894.0, "taker_buy_quote": 109292.09666 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.11, "high": 0.1113, "low": 0.1098, "close": 0.1112, "volume": 4435683.6, "close_time": 1771397999999, "quote_volume": 490233.6456, "trades": 2349, "taker_buy_base": 2706271.3, "taker_buy_quote": 299150.20145 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1113, "high": 0.1119, "low": 0.1108, "close": 0.1109, "volume": 2699374.2, "close_time": 1771401599999, "quote_volume": 300604.88846, "trades": 2180, "taker_buy_base": 1698705.7, "taker_buy_quote": 189221.11208 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1109, "high": 0.1114, "low": 0.1108, "close": 0.1109, "volume": 2446909.8, "close_time": 1771405199999, "quote_volume": 271938.22022, "trades": 1288, "taker_buy_base": 1163705.1, "taker_buy_quote": 129318.58483 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1109, "high": 0.1114, "low": 0.1101, "close": 0.111, "volume": 3359553.8, "close_time": 1771408799999, "quote_volume": 372131.06599, "trades": 1742, "taker_buy_base": 1590746.5, "taker_buy_quote": 176128.5802 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.111, "high": 0.1111, "low": 0.1098, "close": 0.11, "volume": 1601397.5, "close_time": 1771412399999, "quote_volume": 176932.0197, "trades": 974, "taker_buy_base": 811862.9, "taker_buy_quote": 89669.01642 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1099, "high": 0.1101, "low": 0.1091, "close": 0.1096, "volume": 1480228.6, "close_time": 1771415999999, "quote_volume": 162208.82205, "trades": 1027, "taker_buy_base": 783349.1, "taker_buy_quote": 85865.05899 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1097, "high": 0.1103, "low": 0.109, "close": 0.1098, "volume": 1907852.5, "close_time": 1771419599999, "quote_volume": 209138.7382, "trades": 1457, "taker_buy_base": 778103.9, "taker_buy_quote": 85295.37238 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1099, "high": 0.1101, "low": 0.1091, "close": 0.1095, "volume": 1524893.6, "close_time": 1771423199999, "quote_volume": 167290.56728, "trades": 1235, "taker_buy_base": 747433.9, "taker_buy_quote": 81988.51673 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1095, "high": 0.1096, "low": 0.108, "close": 0.1087, "volume": 2287037.8, "close_time": 1771426799999, "quote_volume": 248855.56367, "trades": 1819, "taker_buy_base": 1109367.9, "taker_buy_quote": 120741.77937 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1086, "high": 0.1108, "low": 0.1086, "close": 0.11, "volume": 3989444.3, "close_time": 1771430399999, "quote_volume": 439086.97988, "trades": 2564, "taker_buy_base": 1867490.4, "taker_buy_quote": 205420.10638 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1099, "high": 0.1101, "low": 0.1089, "close": 0.1093, "volume": 3318842.1, "close_time": 1771433999999, "quote_volume": 363433.6468, "trades": 2351, "taker_buy_base": 1711331.2, "taker_buy_quote": 187362.42192 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1093, "high": 0.1115, "low": 0.1093, "close": 0.1107, "volume": 6532571.9, "close_time": 1771437599999, "quote_volume": 723894.25691, "trades": 3325, "taker_buy_base": 2643550.9, "taker_buy_quote": 292852.35842 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1107, "high": 0.1115, "low": 0.1099, "close": 0.1103, "volume": 5766263.3, "close_time": 1771441199999, "quote_volume": 638677.91873, "trades": 3245, "taker_buy_base": 2907025.8, "taker_buy_quote": 321815.44512 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1102, "high": 0.1107, "low": 0.1093, "close": 0.1095, "volume": 3333635.3, "close_time": 1771444799999, "quote_volume": 366934.96034, "trades": 2225, "taker_buy_base": 2075895.7, "taker_buy_quote": 228473.88662 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1095, "high": 0.1104, "low": 0.1091, "close": 0.1099, "volume": 1818039.6, "close_time": 1771448399999, "quote_volume": 199748.0696, "trades": 1431, "taker_buy_base": 749626.7, "taker_buy_quote": 82313.7979 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1099, "high": 0.1099, "low": 0.1077, "close": 0.1079, "volume": 2285283.3, "close_time": 1771451999999, "quote_volume": 247877.95071, "trades": 1595, "taker_buy_base": 1108248.1, "taker_buy_quote": 120151.89404 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1079, "high": 0.1088, "low": 0.1077, "close": 0.1085, "volume": 914772.2, "close_time": 1771455599999, "quote_volume": 99166.90025, "trades": 999, "taker_buy_base": 453175.5, "taker_buy_quote": 49120.94494 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1085, "high": 0.1085, "low": 0.1073, "close": 0.1079, "volume": 769913.1, "close_time": 1771459199999, "quote_volume": 82880.43732, "trades": 791, "taker_buy_base": 478320.2, "taker_buy_quote": 51484.10247 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1079, "high": 0.1084, "low": 0.107, "close": 0.1077, "volume": 1368163.4, "close_time": 1771462799999, "quote_volume": 147272.16959, "trades": 1442, "taker_buy_base": 679940.1, "taker_buy_quote": 73133.71864 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1077, "high": 0.1089, "low": 0.1075, "close": 0.1084, "volume": 1716434.0, "close_time": 1771466399999, "quote_volume": 185555.30848, "trades": 1467, "taker_buy_base": 1006417.7, "taker_buy_quote": 108790.80803 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1085, "high": 0.1089, "low": 0.1076, "close": 0.1078, "volume": 1732251.2, "close_time": 1771469999999, "quote_volume": 187207.07368, "trades": 1193, "taker_buy_base": 606593.3, "taker_buy_quote": 65597.57256 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1078, "high": 0.1079, "low": 0.1074, "close": 0.1075, "volume": 747382.1, "close_time": 1771473599999, "quote_volume": 80446.97552, "trades": 673, "taker_buy_base": 409047.3, "taker_buy_quote": 44030.9657 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1075, "high": 0.1082, "low": 0.1075, "close": 0.1077, "volume": 1150226.5, "close_time": 1771477199999, "quote_volume": 124110.13174, "trades": 827, "taker_buy_base": 762374.2, "taker_buy_quote": 82270.61361 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1077, "high": 0.1078, "low": 0.1068, "close": 0.1071, "volume": 1127094.1, "close_time": 1771480799999, "quote_volume": 120927.17654, "trades": 955, "taker_buy_base": 665513.2, "taker_buy_quote": 71382.61781 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.107, "high": 0.1073, "low": 0.1067, "close": 0.107, "volume": 1099019.8, "close_time": 1771484399999, "quote_volume": 117566.62955, "trades": 1001, "taker_buy_base": 426556.4, "taker_buy_quote": 45647.80333 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.107, "high": 0.1078, "low": 0.1066, "close": 0.1076, "volume": 945947.0, "close_time": 1771487999999, "quote_volume": 101469.93275, "trades": 890, "taker_buy_base": 502438.5, "taker_buy_quote": 53882.89654 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1056, "close": 0.106, "volume": 986272.4, "close_time": 1771491599999, "quote_volume": 104741.81424, "trades": 1205, "taker_buy_base": 629636.0, "taker_buy_quote": 66890.63483 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.106, "high": 0.1068, "low": 0.1059, "close": 0.1064, "volume": 1258804.5, "close_time": 1771495199999, "quote_volume": 133849.95937, "trades": 1264, "taker_buy_base": 735198.4, "taker_buy_quote": 78168.90655 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1064, "high": 0.1066, "low": 0.1058, "close": 0.106, "volume": 884713.5, "close_time": 1771498799999, "quote_volume": 93932.09342, "trades": 863, "taker_buy_base": 498641.8, "taker_buy_quote": 52928.17117 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.106, "high": 0.1068, "low": 0.1058, "close": 0.1059, "volume": 1211619.8, "close_time": 1771502399999, "quote_volume": 128619.19556, "trades": 901, "taker_buy_base": 586794.3, "taker_buy_quote": 62301.30112 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1059, "high": 0.1063, "low": 0.1055, "close": 0.1057, "volume": 764996.3, "close_time": 1771505999999, "quote_volume": 81031.33839, "trades": 856, "taker_buy_base": 506903.4, "taker_buy_quote": 53689.79329 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1056, "high": 0.1059, "low": 0.1041, "close": 0.1044, "volume": 1766907.2, "close_time": 1771509599999, "quote_volume": 185428.45567, "trades": 1680, "taker_buy_base": 746996.7, "taker_buy_quote": 78330.90137 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.1043, "high": 0.1047, "low": 0.1029, "close": 0.1045, "volume": 4686087.4, "close_time": 1771513199999, "quote_volume": 486701.63687, "trades": 4142, "taker_buy_base": 2436629.0, "taker_buy_quote": 253129.14995 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1045, "high": 0.1056, "low": 0.1037, "close": 0.1052, "volume": 2676339.2, "close_time": 1771516799999, "quote_volume": 280036.29519, "trades": 2496, "taker_buy_base": 1164229.2, "taker_buy_quote": 121710.46213 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1052, "high": 0.1054, "low": 0.1038, "close": 0.1043, "volume": 1543596.1, "close_time": 1771520399999, "quote_volume": 161466.43507, "trades": 1968, "taker_buy_base": 765602.7, "taker_buy_quote": 80033.48063 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.1044, "high": 0.1063, "low": 0.1044, "close": 0.1051, "volume": 1669225.0, "close_time": 1771523999999, "quote_volume": 175889.39286, "trades": 1933, "taker_buy_base": 731256.1, "taker_buy_quote": 77079.1018 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.105, "high": 0.1069, "low": 0.1048, "close": 0.1064, "volume": 1538993.1, "close_time": 1771527599999, "quote_volume": 163120.08504, "trades": 1797, "taker_buy_base": 817993.0, "taker_buy_quote": 86748.38134 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.1063, "high": 0.1067, "low": 0.1054, "close": 0.106, "volume": 757156.5, "close_time": 1771531199999, "quote_volume": 80253.78644, "trades": 1040, "taker_buy_base": 389742.6, "taker_buy_quote": 41316.38927 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.106, "high": 0.1064, "low": 0.1055, "close": 0.1058, "volume": 768276.1, "close_time": 1771534799999, "quote_volume": 81377.57804, "trades": 861, "taker_buy_base": 415774.9, "taker_buy_quote": 44048.50801 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1047, "close": 0.1047, "volume": 1037259.1, "close_time": 1771538399999, "quote_volume": 109270.7403, "trades": 950, "taker_buy_base": 451823.7, "taker_buy_quote": 47591.19225 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.1047, "high": 0.1054, "low": 0.104, "close": 0.1052, "volume": 2229479.5, "close_time": 1771541999999, "quote_volume": 232954.63242, "trades": 1674, "taker_buy_base": 1035632.3, "taker_buy_quote": 108236.85144 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1051, "high": 0.1053, "low": 0.1049, "close": 0.1049, "volume": 675778.8, "close_time": 1771545599999, "quote_volume": 70973.9542, "trades": 645, "taker_buy_base": 312231.7, "taker_buy_quote": 32794.32075 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1049, "high": 0.1058, "low": 0.1047, "close": 0.1057, "volume": 1152427.4, "close_time": 1771549199999, "quote_volume": 121189.34076, "trades": 1032, "taker_buy_base": 579552.0, "taker_buy_quote": 60926.69933 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.1057, "high": 0.106, "low": 0.1049, "close": 0.105, "volume": 845913.5, "close_time": 1771552799999, "quote_volume": 89234.41897, "trades": 729, "taker_buy_base": 438041.2, "taker_buy_quote": 46213.28323 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.105, "high": 0.1061, "low": 0.1049, "close": 0.1058, "volume": 1135361.0, "close_time": 1771556399999, "quote_volume": 119978.72967, "trades": 1167, "taker_buy_base": 592566.2, "taker_buy_quote": 62618.75195 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1059, "high": 0.106, "low": 0.1052, "close": 0.1054, "volume": 747997.4, "close_time": 1771559999999, "quote_volume": 79001.04706, "trades": 844, "taker_buy_base": 421551.1, "taker_buy_quote": 44511.169 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1053, "high": 0.1054, "low": 0.1043, "close": 0.105, "volume": 1415344.0, "close_time": 1771563599999, "quote_volume": 148378.35685, "trades": 1176, "taker_buy_base": 618858.8, "taker_buy_quote": 64885.62405 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.1051, "high": 0.1063, "low": 0.1047, "close": 0.106, "volume": 1248751.3, "close_time": 1771567199999, "quote_volume": 131793.68519, "trades": 1165, "taker_buy_base": 554609.2, "taker_buy_quote": 58539.24755 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.106, "high": 0.1062, "low": 0.105, "close": 0.1057, "volume": 806863.1, "close_time": 1771570799999, "quote_volume": 85215.15881, "trades": 748, "taker_buy_base": 316513.5, "taker_buy_quote": 33410.6189 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.1057, "high": 0.1058, "low": 0.1051, "close": 0.1053, "volume": 695696.2, "close_time": 1771574399999, "quote_volume": 73320.09384, "trades": 778, "taker_buy_base": 353306.5, "taker_buy_quote": 37237.98924 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1054, "high": 0.106, "low": 0.1054, "close": 0.1057, "volume": 721008.8, "close_time": 1771577999999, "quote_volume": 76256.73241, "trades": 681, "taker_buy_base": 403653.9, "taker_buy_quote": 42701.12857 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1057, "high": 0.1066, "low": 0.1056, "close": 0.1065, "volume": 1020578.6, "close_time": 1771581599999, "quote_volume": 108409.10195, "trades": 881, "taker_buy_base": 541013.2, "taker_buy_quote": 57502.08268 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.1066, "high": 0.1078, "low": 0.1065, "close": 0.1071, "volume": 2330722.5, "close_time": 1771585199999, "quote_volume": 250015.88303, "trades": 1500, "taker_buy_base": 1026799.1, "taker_buy_quote": 110211.20042 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1071, "high": 0.1071, "low": 0.1058, "close": 0.1063, "volume": 1591143.6, "close_time": 1771588799999, "quote_volume": 169230.30519, "trades": 1234, "taker_buy_base": 1063727.7, "taker_buy_quote": 113107.75026 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1063, "high": 0.1066, "low": 0.1054, "close": 0.1058, "volume": 2106276.6, "close_time": 1771592399999, "quote_volume": 223293.59711, "trades": 1255, "taker_buy_base": 1215141.3, "taker_buy_quote": 128799.39677 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1057, "high": 0.1057, "low": 0.1036, "close": 0.1042, "volume": 2953721.6, "close_time": 1771595999999, "quote_volume": 308843.20507, "trades": 2627, "taker_buy_base": 1482651.9, "taker_buy_quote": 155006.98292 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1042, "high": 0.1062, "low": 0.1041, "close": 0.1058, "volume": 2525632.7, "close_time": 1771599599999, "quote_volume": 265836.91421, "trades": 2385, "taker_buy_base": 1198158.2, "taker_buy_quote": 125933.97259 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1058, "high": 0.108, "low": 0.1055, "close": 0.1072, "volume": 4527443.2, "close_time": 1771603199999, "quote_volume": 483593.87972, "trades": 4725, "taker_buy_base": 2424758.0, "taker_buy_quote": 258865.25176 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1056, "close": 0.1062, "volume": 5172842.6, "close_time": 1771606799999, "quote_volume": 551162.88687, "trades": 3956, "taker_buy_base": 2886503.8, "taker_buy_quote": 307537.01967 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1062, "high": 0.1062, "low": 0.1038, "close": 0.1058, "volume": 3908120.5, "close_time": 1771610399999, "quote_volume": 409922.35394, "trades": 3794, "taker_buy_base": 1848017.5, "taker_buy_quote": 193731.12762 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1058, "high": 0.1059, "low": 0.1046, "close": 0.1049, "volume": 3903955.6, "close_time": 1771613999999, "quote_volume": 410954.85754, "trades": 3186, "taker_buy_base": 1845089.7, "taker_buy_quote": 194184.26584 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1049, "high": 0.1059, "low": 0.1036, "close": 0.1059, "volume": 3156874.3, "close_time": 1771617599999, "quote_volume": 330431.60526, "trades": 2753, "taker_buy_base": 1698034.0, "taker_buy_quote": 177727.67515 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1059, "high": 0.1059, "low": 0.105, "close": 0.1055, "volume": 768556.4, "close_time": 1771621199999, "quote_volume": 81062.38209, "trades": 930, "taker_buy_base": 222254.1, "taker_buy_quote": 23425.01697 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1051, "close": 0.1054, "volume": 805939.3, "close_time": 1771624799999, "quote_volume": 84954.79983, "trades": 828, "taker_buy_base": 255200.5, "taker_buy_quote": 26902.11977 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.1053, "high": 0.106, "low": 0.1051, "close": 0.1058, "volume": 624245.0, "close_time": 1771628399999, "quote_volume": 65889.78739, "trades": 1054, "taker_buy_base": 268963.1, "taker_buy_quote": 28416.39783 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1059, "high": 0.1062, "low": 0.1053, "close": 0.1061, "volume": 584002.4, "close_time": 1771631999999, "quote_volume": 61707.68671, "trades": 854, "taker_buy_base": 238819.2, "taker_buy_quote": 25250.65275 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.106, "high": 0.1069, "low": 0.106, "close": 0.1062, "volume": 898366.8, "close_time": 1771635599999, "quote_volume": 95677.04625, "trades": 1776, "taker_buy_base": 392124.2, "taker_buy_quote": 41737.45967 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1063, "high": 0.1068, "low": 0.1062, "close": 0.1063, "volume": 840100.4, "close_time": 1771639199999, "quote_volume": 89481.28812, "trades": 1200, "taker_buy_base": 442577.8, "taker_buy_quote": 47154.05764 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1063, "high": 0.1074, "low": 0.1062, "close": 0.1072, "volume": 531453.7, "close_time": 1771642799999, "quote_volume": 56835.71086, "trades": 889, "taker_buy_base": 237166.5, "taker_buy_quote": 25369.98201 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1072, "high": 0.1074, "low": 0.1068, "close": 0.1072, "volume": 860456.9, "close_time": 1771646399999, "quote_volume": 92103.42022, "trades": 906, "taker_buy_base": 394424.9, "taker_buy_quote": 42217.45928 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1072, "high": 0.1085, "low": 0.107, "close": 0.1085, "volume": 1840465.0, "close_time": 1771649999999, "quote_volume": 198471.53562, "trades": 1428, "taker_buy_base": 775819.6, "taker_buy_quote": 83601.47744 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1084, "high": 0.1085, "low": 0.1075, "close": 0.1081, "volume": 1530348.6, "close_time": 1771653599999, "quote_volume": 165202.2371, "trades": 1587, "taker_buy_base": 819479.7, "taker_buy_quote": 88456.87743 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1081, "high": 0.1089, "low": 0.1075, "close": 0.1086, "volume": 2504816.4, "close_time": 1771657199999, "quote_volume": 271451.66427, "trades": 1699, "taker_buy_base": 1216032.1, "taker_buy_quote": 131724.5422 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1085, "high": 0.1096, "low": 0.1084, "close": 0.1096, "volume": 1393374.7, "close_time": 1771660799999, "quote_volume": 151937.10497, "trades": 1158, "taker_buy_base": 672495.5, "taker_buy_quote": 73364.01667 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1095, "high": 0.111, "low": 0.1095, "close": 0.1109, "volume": 3343620.8, "close_time": 1771664399999, "quote_volume": 368710.3904, "trades": 2589, "taker_buy_base": 1850797.9, "taker_buy_quote": 204126.01797 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1109, "high": 0.1116, "low": 0.1105, "close": 0.1108, "volume": 3227268.2, "close_time": 1771667999999, "quote_volume": 358070.36322, "trades": 2641, "taker_buy_base": 1613182.0, "taker_buy_quote": 178962.10184 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1107, "high": 0.1111, "low": 0.1104, "close": 0.1107, "volume": 1302222.5, "close_time": 1771671599999, "quote_volume": 144214.79649, "trades": 1298, "taker_buy_base": 630646.3, "taker_buy_quote": 69818.08756 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1108, "high": 0.1112, "low": 0.1106, "close": 0.1107, "volume": 730842.6, "close_time": 1771675199999, "quote_volume": 81051.8255, "trades": 1016, "taker_buy_base": 346721.4, "taker_buy_quote": 38463.33703 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1108, "high": 0.1117, "low": 0.1102, "close": 0.1105, "volume": 2340355.1, "close_time": 1771678799999, "quote_volume": 259455.34058, "trades": 2059, "taker_buy_base": 1318247.2, "taker_buy_quote": 146123.19019 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1106, "high": 0.112, "low": 0.1106, "close": 0.1119, "volume": 1903030.8, "close_time": 1771682399999, "quote_volume": 211553.1542, "trades": 1419, "taker_buy_base": 909845.6, "taker_buy_quote": 101141.37266 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1119, "high": 0.1127, "low": 0.1115, "close": 0.1117, "volume": 2447060.9, "close_time": 1771685999999, "quote_volume": 274327.30914, "trades": 2241, "taker_buy_base": 1312289.5, "taker_buy_quote": 147151.09024 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1118, "high": 0.1155, "low": 0.1118, "close": 0.1148, "volume": 11716068.7, "close_time": 1771689599999, "quote_volume": 1335930.66007, "trades": 8243, "taker_buy_base": 6270069.7, "taker_buy_quote": 715308.89632 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1149, "high": 0.1153, "low": 0.111, "close": 0.1114, "volume": 5140266.5, "close_time": 1771693199999, "quote_volume": 581389.67937, "trades": 3725, "taker_buy_base": 2536795.7, "taker_buy_quote": 287195.71903 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1114, "high": 0.1117, "low": 0.1099, "close": 0.111, "volume": 2741047.5, "close_time": 1771696799999, "quote_volume": 303240.73728, "trades": 1884, "taker_buy_base": 1098077.2, "taker_buy_quote": 121580.60735 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.111, "high": 0.1118, "low": 0.1107, "close": 0.1117, "volume": 1345782.3, "close_time": 1771700399999, "quote_volume": 149578.50741, "trades": 1071, "taker_buy_base": 610056.6, "taker_buy_quote": 67798.82813 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1117, "high": 0.1137, "low": 0.1116, "close": 0.1128, "volume": 6617947.9, "close_time": 1771703999999, "quote_volume": 745693.30871, "trades": 3475, "taker_buy_base": 3033677.2, "taker_buy_quote": 341721.13833 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1128, "high": 0.1128, "low": 0.1112, "close": 0.1113, "volume": 1870192.4, "close_time": 1771707599999, "quote_volume": 209188.97628, "trades": 1620, "taker_buy_base": 999557.5, "taker_buy_quote": 111837.05926 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.1113, "high": 0.1114, "low": 0.1106, "close": 0.1114, "volume": 878853.4, "close_time": 1771711199999, "quote_volume": 97563.8364, "trades": 965, "taker_buy_base": 451268.9, "taker_buy_quote": 50108.72572 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.1114, "high": 0.1114, "low": 0.1106, "close": 0.1109, "volume": 752291.9, "close_time": 1771714799999, "quote_volume": 83423.84469, "trades": 767, "taker_buy_base": 358400.8, "taker_buy_quote": 39751.90099 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.1108, "high": 0.1109, "low": 0.1101, "close": 0.1103, "volume": 822761.1, "close_time": 1771718399999, "quote_volume": 90785.26899, "trades": 817, "taker_buy_base": 436529.7, "taker_buy_quote": 48172.74135 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1102, "high": 0.1102, "low": 0.1086, "close": 0.109, "volume": 1767093.5, "close_time": 1771721999999, "quote_volume": 193236.69542, "trades": 1476, "taker_buy_base": 655468.0, "taker_buy_quote": 71662.61326 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.1089, "high": 0.1092, "low": 0.1085, "close": 0.109, "volume": 759650.2, "close_time": 1771725599999, "quote_volume": 82679.32844, "trades": 683, "taker_buy_base": 378724.4, "taker_buy_quote": 41222.85148 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1089, "high": 0.109, "low": 0.1076, "close": 0.1078, "volume": 2562036.4, "close_time": 1771729199999, "quote_volume": 277548.12558, "trades": 1461, "taker_buy_base": 826446.7, "taker_buy_quote": 89525.73987 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.1078, "high": 0.1082, "low": 0.1072, "close": 0.1081, "volume": 1216416.7, "close_time": 1771732799999, "quote_volume": 131024.49694, "trades": 980, "taker_buy_base": 647920.7, "taker_buy_quote": 69809.93513 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1081, "high": 0.1082, "low": 0.1077, "close": 0.1079, "volume": 802411.0, "close_time": 1771736399999, "quote_volume": 86621.01561, "trades": 618, "taker_buy_base": 386619.7, "taker_buy_quote": 41739.25667 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.1079, "high": 0.108, "low": 0.1072, "close": 0.1075, "volume": 836146.5, "close_time": 1771739999999, "quote_volume": 89940.92084, "trades": 771, "taker_buy_base": 438670.6, "taker_buy_quote": 47207.92706 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1075, "high": 0.1079, "low": 0.107, "close": 0.1072, "volume": 1021394.4, "close_time": 1771743599999, "quote_volume": 109724.74535, "trades": 737, "taker_buy_base": 498033.2, "taker_buy_quote": 53524.21894 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.1072, "high": 0.1079, "low": 0.1072, "close": 0.1075, "volume": 882572.4, "close_time": 1771747199999, "quote_volume": 94949.43474, "trades": 656, "taker_buy_base": 415350.9, "taker_buy_quote": 44672.32403 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1064, "close": 0.1066, "volume": 1436416.1, "close_time": 1771750799999, "quote_volume": 153616.0066, "trades": 1025, "taker_buy_base": 665807.1, "taker_buy_quote": 71207.10408 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.1066, "high": 0.1072, "low": 0.1066, "close": 0.1072, "volume": 728743.0, "close_time": 1771754399999, "quote_volume": 77964.55703, "trades": 535, "taker_buy_base": 488974.6, "taker_buy_quote": 52309.9071 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1072, "high": 0.1078, "low": 0.1072, "close": 0.1077, "volume": 638363.3, "close_time": 1771757999999, "quote_volume": 68699.75595, "trades": 661, "taker_buy_base": 336000.0, "taker_buy_quote": 36162.77179 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.1077, "high": 0.1085, "low": 0.1074, "close": 0.1075, "volume": 1409652.4, "close_time": 1771761599999, "quote_volume": 152050.14832, "trades": 987, "taker_buy_base": 643399.5, "taker_buy_quote": 69418.82796 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1076, "high": 0.1077, "low": 0.1065, "close": 0.107, "volume": 1138656.4, "close_time": 1771765199999, "quote_volume": 121718.74784, "trades": 1025, "taker_buy_base": 640801.8, "taker_buy_quote": 68516.97497 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1069, "high": 0.1071, "low": 0.106, "close": 0.1062, "volume": 1481298.8, "close_time": 1771768799999, "quote_volume": 157616.51447, "trades": 1217, "taker_buy_base": 653926.3, "taker_buy_quote": 69610.30966 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.1062, "high": 0.1063, "low": 0.1055, "close": 0.1059, "volume": 1377425.0, "close_time": 1771772399999, "quote_volume": 145944.26783, "trades": 1238, "taker_buy_base": 910432.7, "taker_buy_quote": 96451.39603 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.1058, "high": 0.1061, "low": 0.1052, "close": 0.1059, "volume": 1174310.7, "close_time": 1771775999999, "quote_volume": 124077.55656, "trades": 1151, "taker_buy_base": 618637.4, "taker_buy_quote": 65375.69678 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1058, "high": 0.106, "low": 0.1054, "close": 0.1058, "volume": 640222.2, "close_time": 1771779599999, "quote_volume": 67650.16008, "trades": 631, "taker_buy_base": 351627.8, "taker_buy_quote": 37160.12735 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.1059, "high": 0.106, "low": 0.105, "close": 0.1056, "volume": 823935.0, "close_time": 1771783199999, "quote_volume": 86916.78125, "trades": 801, "taker_buy_base": 497547.0, "taker_buy_quote": 52494.94757 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.1056, "high": 0.1058, "low": 0.1053, "close": 0.1057, "volume": 375224.2, "close_time": 1771786799999, "quote_volume": 39611.80539, "trades": 516, "taker_buy_base": 274093.5, "taker_buy_quote": 28936.08601 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1057, "high": 0.1063, "low": 0.1055, "close": 0.1061, "volume": 871455.3, "close_time": 1771790399999, "quote_volume": 92280.97104, "trades": 838, "taker_buy_base": 598864.4, "taker_buy_quote": 63420.95354 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1061, "high": 0.1062, "low": 0.1055, "close": 0.1057, "volume": 446152.7, "close_time": 1771793999999, "quote_volume": 47193.0981, "trades": 656, "taker_buy_base": 192662.0, "taker_buy_quote": 20377.80386 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1056, "high": 0.1059, "low": 0.1052, "close": 0.1056, "volume": 574290.9, "close_time": 1771797599999, "quote_volume": 60618.1959, "trades": 578, "taker_buy_base": 299684.1, "taker_buy_quote": 31638.74872 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1056, "high": 0.1064, "low": 0.1052, "close": 0.1063, "volume": 2038025.6, "close_time": 1771801199999, "quote_volume": 215806.49199, "trades": 1497, "taker_buy_base": 1310012.4, "taker_buy_quote": 138728.28509 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1063, "high": 0.107, "low": 0.1062, "close": 0.1068, "volume": 865228.9, "close_time": 1771804799999, "quote_volume": 92233.84617, "trades": 968, "taker_buy_base": 516185.3, "taker_buy_quote": 55013.73215 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1068, "high": 0.1075, "low": 0.1057, "close": 0.1057, "volume": 1400648.5, "close_time": 1771808399999, "quote_volume": 149476.7445, "trades": 1479, "taker_buy_base": 660313.2, "taker_buy_quote": 70456.65656 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.1056, "high": 0.1057, "low": 0.1018, "close": 0.1021, "volume": 11691880.6, "close_time": 1771811999999, "quote_volume": 1208721.31809, "trades": 10791, "taker_buy_base": 5746349.9, "taker_buy_quote": 594361.53717 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.1022, "high": 0.1033, "low": 0.1015, "close": 0.1032, "volume": 2358145.2, "close_time": 1771815599999, "quote_volume": 241558.30154, "trades": 2092, "taker_buy_base": 1206574.6, "taker_buy_quote": 123650.1758 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.1033, "high": 0.1042, "low": 0.1028, "close": 0.1032, "volume": 1299623.9, "close_time": 1771819199999, "quote_volume": 134376.64743, "trades": 1156, "taker_buy_base": 557330.5, "taker_buy_quote": 57632.87563 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1032, "high": 0.1034, "low": 0.1027, "close": 0.103, "volume": 612653.6, "close_time": 1771822799999, "quote_volume": 63134.49964, "trades": 682, "taker_buy_base": 297298.8, "taker_buy_quote": 30633.85367 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.103, "high": 0.104, "low": 0.1029, "close": 0.1035, "volume": 869274.2, "close_time": 1771826399999, "quote_volume": 90085.97045, "trades": 951, "taker_buy_base": 319629.5, "taker_buy_quote": 33124.03537 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.1035, "high": 0.106, "low": 0.1035, "close": 0.1056, "volume": 1991034.8, "close_time": 1771829999999, "quote_volume": 209410.52034, "trades": 2271, "taker_buy_base": 992446.1, "taker_buy_quote": 104298.19384 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1056, "high": 0.1063, "low": 0.1049, "close": 0.106, "volume": 2013967.7, "close_time": 1771833599999, "quote_volume": 212283.7146, "trades": 1562, "taker_buy_base": 903155.8, "taker_buy_quote": 95226.15079 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.106, "high": 0.106, "low": 0.1053, "close": 0.1058, "volume": 1492230.5, "close_time": 1771837199999, "quote_volume": 157670.43943, "trades": 1105, "taker_buy_base": 586026.6, "taker_buy_quote": 61905.81044 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1057, "high": 0.109, "low": 0.1057, "close": 0.1086, "volume": 3101760.6, "close_time": 1771840799999, "quote_volume": 332504.14721, "trades": 2677, "taker_buy_base": 1625662.3, "taker_buy_quote": 174367.84635 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1087, "high": 0.1113, "low": 0.1087, "close": 0.1102, "volume": 6730784.9, "close_time": 1771844399999, "quote_volume": 739793.99731, "trades": 5698, "taker_buy_base": 3251591.7, "taker_buy_quote": 357467.62405 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.1102, "high": 0.1107, "low": 0.1085, "close": 0.109, "volume": 3800674.9, "close_time": 1771847999999, "quote_volume": 417504.84018, "trades": 3844, "taker_buy_base": 1788368.0, "taker_buy_quote": 196507.95513 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.109, "high": 0.1103, "low": 0.1084, "close": 0.1099, "volume": 2580561.9, "close_time": 1771851599999, "quote_volume": 282151.67343, "trades": 2702, "taker_buy_base": 1437071.5, "taker_buy_quote": 157085.17951 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.1099, "high": 0.1109, "low": 0.1099, "close": 0.1104, "volume": 1605049.4, "close_time": 1771855199999, "quote_volume": 177083.76233, "trades": 1911, "taker_buy_base": 720074.0, "taker_buy_quote": 79449.44482 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1104, "high": 0.111, "low": 0.1085, "close": 0.1089, "volume": 5529681.8, "close_time": 1771858799999, "quote_volume": 605041.45442, "trades": 5889, "taker_buy_base": 2886280.4, "taker_buy_quote": 315782.86828 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1088, "high": 0.1097, "low": 0.1079, "close": 0.109, "volume": 4727218.7, "close_time": 1771862399999, "quote_volume": 514180.48433, "trades": 4986, "taker_buy_base": 2281912.0, "taker_buy_quote": 248237.49289 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.109, "high": 0.1116, "low": 0.1084, "close": 0.1095, "volume": 7011714.3, "close_time": 1771865999999, "quote_volume": 770905.93647, "trades": 7447, "taker_buy_base": 3594806.1, "taker_buy_quote": 395426.3458 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.1096, "high": 0.1102, "low": 0.1057, "close": 0.1073, "volume": 5916786.7, "close_time": 1771869599999, "quote_volume": 637529.53867, "trades": 5717, "taker_buy_base": 3146274.4, "taker_buy_quote": 338826.21113 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.1073, "high": 0.108, "low": 0.1064, "close": 0.1066, "volume": 4174310.3, "close_time": 1771873199999, "quote_volume": 448341.42357, "trades": 4791, "taker_buy_base": 2205578.7, "taker_buy_quote": 236809.52674 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1057, "close": 0.1063, "volume": 1799650.2, "close_time": 1771876799999, "quote_volume": 190994.21176, "trades": 2239, "taker_buy_base": 931268.9, "taker_buy_quote": 98848.93067 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1062, "high": 0.1067, "low": 0.1057, "close": 0.1062, "volume": 2919653.2, "close_time": 1771880399999, "quote_volume": 309992.39579, "trades": 3924, "taker_buy_base": 1430174.9, "taker_buy_quote": 151817.58246 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.1062, "high": 0.1069, "low": 0.106, "close": 0.1063, "volume": 1715470.7, "close_time": 1771883999999, "quote_volume": 182464.14407, "trades": 3243, "taker_buy_base": 993431.5, "taker_buy_quote": 105652.06209 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.1063, "high": 0.1072, "low": 0.1062, "close": 0.1064, "volume": 1418326.9, "close_time": 1771887599999, "quote_volume": 151392.39381, "trades": 2399, "taker_buy_base": 695674.3, "taker_buy_quote": 74244.36104 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.1065, "high": 0.1072, "low": 0.1063, "close": 0.1067, "volume": 2363435.6, "close_time": 1771891199999, "quote_volume": 252274.3379, "trades": 2567, "taker_buy_base": 1170866.1, "taker_buy_quote": 124978.80051 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1067, "high": 0.108, "low": 0.1067, "close": 0.107, "volume": 1697711.5, "close_time": 1771894799999, "quote_volume": 182073.99132, "trades": 1772, "taker_buy_base": 858057.0, "taker_buy_quote": 91982.10023 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.1069, "high": 0.107, "low": 0.1046, "close": 0.1061, "volume": 3905781.6, "close_time": 1771898399999, "quote_volume": 413194.77981, "trades": 3906, "taker_buy_base": 1840104.2, "taker_buy_quote": 194656.27236 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.1061, "high": 0.1063, "low": 0.1052, "close": 0.1058, "volume": 1474425.7, "close_time": 1771901999999, "quote_volume": 155824.84421, "trades": 1566, "taker_buy_base": 683505.3, "taker_buy_quote": 72254.04566 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.1057, "high": 0.1057, "low": 0.105, "close": 0.1055, "volume": 1794131.9, "close_time": 1771905599999, "quote_volume": 189005.54954, "trades": 1536, "taker_buy_base": 823883.1, "taker_buy_quote": 86793.15621 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1055, "high": 0.1059, "low": 0.1046, "close": 0.1055, "volume": 2045175.3, "close_time": 1771909199999, "quote_volume": 215407.62058, "trades": 1797, "taker_buy_base": 998964.3, "taker_buy_quote": 105180.2797 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.1055, "high": 0.1064, "low": 0.1043, "close": 0.1046, "volume": 2355409.8, "close_time": 1771912799999, "quote_volume": 247021.09246, "trades": 1837, "taker_buy_base": 1142716.0, "taker_buy_quote": 119857.18886 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.1046, "high": 0.1053, "low": 0.1042, "close": 0.1044, "volume": 1452301.3, "close_time": 1771916399999, "quote_volume": 152229.89215, "trades": 1369, "taker_buy_base": 638033.2, "taker_buy_quote": 66879.80097 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.1044, "high": 0.1054, "low": 0.1044, "close": 0.1049, "volume": 1521749.4, "close_time": 1771919999999, "quote_volume": 159579.71065, "trades": 1177, "taker_buy_base": 567304.4, "taker_buy_quote": 59450.05663 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1048, "high": 0.1063, "low": 0.1047, "close": 0.1061, "volume": 1054545.5, "close_time": 1771923599999, "quote_volume": 111107.24288, "trades": 1059, "taker_buy_base": 648136.7, "taker_buy_quote": 68362.05482 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.1061, "high": 0.1063, "low": 0.1052, "close": 0.1055, "volume": 1152909.1, "close_time": 1771927199999, "quote_volume": 121768.58505, "trades": 1078, "taker_buy_base": 502795.4, "taker_buy_quote": 53113.82078 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.1056, "high": 0.1059, "low": 0.1051, "close": 0.1056, "volume": 1653568.4, "close_time": 1771930799999, "quote_volume": 174441.49752, "trades": 1285, "taker_buy_base": 872923.3, "taker_buy_quote": 92107.88673 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.1056, "high": 0.1057, "low": 0.1049, "close": 0.1056, "volume": 791655.4, "close_time": 1771934399999, "quote_volume": 83467.12313, "trades": 739, "taker_buy_base": 327918.3, "taker_buy_quote": 34577.43895 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1057, "high": 0.1066, "low": 0.1048, "close": 0.1053, "volume": 2009951.2, "close_time": 1771937999999, "quote_volume": 212237.34705, "trades": 1828, "taker_buy_base": 1048410.9, "taker_buy_quote": 110749.36598 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.1054, "high": 0.1059, "low": 0.1045, "close": 0.1055, "volume": 3442891.3, "close_time": 1771941599999, "quote_volume": 362623.52542, "trades": 2966, "taker_buy_base": 1650486.9, "taker_buy_quote": 173848.81262 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.1056, "high": 0.1083, "low": 0.105, "close": 0.1082, "volume": 3549991.0, "close_time": 1771945199999, "quote_volume": 378045.74954, "trades": 4148, "taker_buy_base": 1884807.6, "taker_buy_quote": 200776.52513 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.1081, "high": 0.1094, "low": 0.1069, "close": 0.1088, "volume": 4788640.5, "close_time": 1771948799999, "quote_volume": 520187.84444, "trades": 4631, "taker_buy_base": 2439062.1, "taker_buy_quote": 265021.67948 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1088, "high": 0.1105, "low": 0.1088, "close": 0.1104, "volume": 3471481.9, "close_time": 1771952399999, "quote_volume": 380650.21041, "trades": 3880, "taker_buy_base": 1817211.6, "taker_buy_quote": 199286.50449 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.1104, "high": 0.1113, "low": 0.1094, "close": 0.1098, "volume": 5465748.9, "close_time": 1771955999999, "quote_volume": 602839.90607, "trades": 4459, "taker_buy_base": 2292583.9, "taker_buy_quote": 252805.71475 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.1098, "high": 0.1121, "low": 0.1092, "close": 0.1115, "volume": 5102994.8, "close_time": 1771959599999, "quote_volume": 564250.68501, "trades": 3318, "taker_buy_base": 2912800.7, "taker_buy_quote": 321988.04903 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.1114, "high": 0.1126, "low": 0.111, "close": 0.1117, "volume": 3934406.4, "close_time": 1771963199999, "quote_volume": 439141.6672, "trades": 3021, "taker_buy_base": 1981199.3, "taker_buy_quote": 221184.078 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1117, "high": 0.1137, "low": 0.1117, "close": 0.1131, "volume": 2282360.8, "close_time": 1771966799999, "quote_volume": 257632.90655, "trades": 2369, "taker_buy_base": 1172898.4, "taker_buy_quote": 132476.48386 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.1131, "high": 0.1141, "low": 0.1125, "close": 0.1129, "volume": 2577740.0, "close_time": 1771970399999, "quote_volume": 291987.89949, "trades": 2691, "taker_buy_base": 1104470.8, "taker_buy_quote": 125154.66372 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.1128, "high": 0.1141, "low": 0.1127, "close": 0.1133, "volume": 1842046.0, "close_time": 1771973999999, "quote_volume": 209229.40886, "trades": 2688, "taker_buy_base": 835413.1, "taker_buy_quote": 94843.55222 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.1134, "high": 0.1136, "low": 0.112, "close": 0.1126, "volume": 1864866.2, "close_time": 1771977599999, "quote_volume": 210011.17669, "trades": 2208, "taker_buy_base": 834468.2, "taker_buy_quote": 93972.25385 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1126, "high": 0.1131, "low": 0.1115, "close": 0.1121, "volume": 1938883.6, "close_time": 1771981199999, "quote_volume": 217743.23262, "trades": 1796, "taker_buy_base": 969408.7, "taker_buy_quote": 108836.07661 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.1122, "high": 0.1159, "low": 0.1122, "close": 0.1156, "volume": 5093478.9, "close_time": 1771984799999, "quote_volume": 584404.95948, "trades": 4742, "taker_buy_base": 2820856.6, "taker_buy_quote": 323716.5798 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.1156, "high": 0.1175, "low": 0.115, "close": 0.1158, "volume": 5767910.8, "close_time": 1771988399999, "quote_volume": 670456.84128, "trades": 4154, "taker_buy_base": 3025354.6, "taker_buy_quote": 351681.17513 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1158, "high": 0.1163, "low": 0.1141, "close": 0.1145, "volume": 3579801.3, "close_time": 1771991999999, "quote_volume": 412248.19864, "trades": 2263, "taker_buy_base": 1462047.7, "taker_buy_quote": 168394.04207 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1145, "high": 0.1148, "low": 0.1128, "close": 0.1132, "volume": 2086617.0, "close_time": 1771995599999, "quote_volume": 237017.40294, "trades": 1885, "taker_buy_base": 1018638.7, "taker_buy_quote": 115721.53397 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1132, "high": 0.1134, "low": 0.1115, "close": 0.1125, "volume": 2261176.8, "close_time": 1771999199999, "quote_volume": 254166.95578, "trades": 1639, "taker_buy_base": 1074996.6, "taker_buy_quote": 120934.43231 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1125, "high": 0.1131, "low": 0.1122, "close": 0.1128, "volume": 1701914.4, "close_time": 1772002799999, "quote_volume": 191713.58507, "trades": 1282, "taker_buy_base": 920391.1, "taker_buy_quote": 103695.40717 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.1128, "high": 0.1151, "low": 0.1127, "close": 0.113, "volume": 4032080.8, "close_time": 1772006399999, "quote_volume": 459709.79112, "trades": 2856, "taker_buy_base": 2036337.8, "taker_buy_quote": 232213.5845 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1129, "high": 0.115, "low": 0.1125, "close": 0.1145, "volume": 2921520.2, "close_time": 1772009999999, "quote_volume": 333113.64307, "trades": 2674, "taker_buy_base": 1511527.2, "taker_buy_quote": 172412.00839 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1145, "high": 0.1153, "low": 0.1142, "close": 0.1144, "volume": 2868488.9, "close_time": 1772013599999, "quote_volume": 329222.05348, "trades": 2705, "taker_buy_base": 1421104.5, "taker_buy_quote": 163095.55651 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1143, "high": 0.1146, "low": 0.1134, "close": 0.1135, "volume": 1060624.1, "close_time": 1772017199999, "quote_volume": 120752.04216, "trades": 993, "taker_buy_base": 482308.4, "taker_buy_quote": 54935.18822 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1136, "high": 0.1138, "low": 0.1129, "close": 0.1137, "volume": 2409576.7, "close_time": 1772020799999, "quote_volume": 272987.99497, "trades": 1547, "taker_buy_base": 1559615.4, "taker_buy_quote": 176663.28622 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1137, "high": 0.1148, "low": 0.1134, "close": 0.1147, "volume": 5007031.6, "close_time": 1772024399999, "quote_volume": 570577.98481, "trades": 2802, "taker_buy_base": 2712488.1, "taker_buy_quote": 309206.05493 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.1147, "high": 0.1161, "low": 0.1145, "close": 0.115, "volume": 3171508.1, "close_time": 1772027999999, "quote_volume": 365730.15957, "trades": 3605, "taker_buy_base": 1631439.6, "taker_buy_quote": 188100.86577 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1149, "high": 0.1154, "low": 0.1144, "close": 0.1149, "volume": 4011594.7, "close_time": 1772031599999, "quote_volume": 460474.50168, "trades": 4203, "taker_buy_base": 2035883.1, "taker_buy_quote": 233697.98727 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.1149, "high": 0.1154, "low": 0.1136, "close": 0.1144, "volume": 4405576.0, "close_time": 1772035199999, "quote_volume": 504159.19236, "trades": 5954, "taker_buy_base": 1846793.7, "taker_buy_quote": 211236.77798 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1144, "high": 0.1166, "low": 0.1142, "close": 0.1158, "volume": 4625910.5, "close_time": 1772038799999, "quote_volume": 533369.70147, "trades": 5236, "taker_buy_base": 2340985.7, "taker_buy_quote": 269885.90534 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1158, "high": 0.1166, "low": 0.1155, "close": 0.116, "volume": 2627703.7, "close_time": 1772042399999, "quote_volume": 304675.22998, "trades": 3975, "taker_buy_base": 1143510.3, "taker_buy_quote": 132581.38276 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1159, "high": 0.1167, "low": 0.1152, "close": 0.1166, "volume": 4100169.0, "close_time": 1772045999999, "quote_volume": 475601.40867, "trades": 4784, "taker_buy_base": 2064559.5, "taker_buy_quote": 239650.8309 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1165, "high": 0.118, "low": 0.1163, "close": 0.1178, "volume": 2926714.0, "close_time": 1772049599999, "quote_volume": 342766.40809, "trades": 3618, "taker_buy_base": 1660020.8, "taker_buy_quote": 194479.51606 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1178, "high": 0.1184, "low": 0.1169, "close": 0.1176, "volume": 2324586.2, "close_time": 1772053199999, "quote_volume": 273486.14084, "trades": 2200, "taker_buy_base": 1085936.9, "taker_buy_quote": 127779.28511 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1175, "high": 0.1182, "low": 0.1167, "close": 0.1171, "volume": 4107252.9, "close_time": 1772056799999, "quote_volume": 482120.92715, "trades": 3419, "taker_buy_base": 1841637.4, "taker_buy_quote": 216187.10468 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.117, "high": 0.1177, "low": 0.1148, "close": 0.1157, "volume": 3038532.5, "close_time": 1772060399999, "quote_volume": 353007.58887, "trades": 3139, "taker_buy_base": 1509637.8, "taker_buy_quote": 175267.58796 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1156, "high": 0.1159, "low": 0.1126, "close": 0.1141, "volume": 4551922.9, "close_time": 1772063999999, "quote_volume": 518286.60849, "trades": 5472, "taker_buy_base": 2012200.0, "taker_buy_quote": 229449.72858 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.114, "high": 0.1143, "low": 0.1125, "close": 0.1132, "volume": 2117743.0, "close_time": 1772067599999, "quote_volume": 240750.13305, "trades": 2862, "taker_buy_base": 1100623.1, "taker_buy_quote": 125123.92998 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1131, "high": 0.1137, "low": 0.1129, "close": 0.1129, "volume": 1825575.1, "close_time": 1772071199999, "quote_volume": 206809.01785, "trades": 1900, "taker_buy_base": 948534.2, "taker_buy_quote": 107468.58128 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1128, "high": 0.114, "low": 0.1121, "close": 0.114, "volume": 1540732.5, "close_time": 1772074799999, "quote_volume": 174219.48708, "trades": 1749, "taker_buy_base": 899775.2, "taker_buy_quote": 101828.38228 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.114, "high": 0.1143, "low": 0.1131, "close": 0.1137, "volume": 828423.0, "close_time": 1772078399999, "quote_volume": 94206.3772, "trades": 881, "taker_buy_base": 401429.5, "taker_buy_quote": 45666.1603 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1137, "high": 0.1141, "low": 0.1127, "close": 0.1132, "volume": 2533448.5, "close_time": 1772081999999, "quote_volume": 287257.77874, "trades": 1760, "taker_buy_base": 1033545.7, "taker_buy_quote": 117289.56216 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1132, "high": 0.1133, "low": 0.1119, "close": 0.1127, "volume": 2367125.3, "close_time": 1772085599999, "quote_volume": 266454.69628, "trades": 1658, "taker_buy_base": 1301596.7, "taker_buy_quote": 146491.0059 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1127, "high": 0.1128, "low": 0.1117, "close": 0.1121, "volume": 1011962.1, "close_time": 1772089199999, "quote_volume": 113529.23207, "trades": 1087, "taker_buy_base": 428558.8, "taker_buy_quote": 48073.39309 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1121, "high": 0.1124, "low": 0.111, "close": 0.1111, "volume": 1282253.6, "close_time": 1772092799999, "quote_volume": 142952.95436, "trades": 1453, "taker_buy_base": 568307.7, "taker_buy_quote": 63374.82707 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1111, "high": 0.1111, "low": 0.1097, "close": 0.1103, "volume": 3531601.1, "close_time": 1772096399999, "quote_volume": 389944.94018, "trades": 2898, "taker_buy_base": 1756834.6, "taker_buy_quote": 194042.62154 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1103, "high": 0.1115, "low": 0.1102, "close": 0.111, "volume": 1564740.9, "close_time": 1772099999999, "quote_volume": 173724.3208, "trades": 1448, "taker_buy_base": 894511.9, "taker_buy_quote": 99312.0328 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.111, "high": 0.1114, "low": 0.1104, "close": 0.1105, "volume": 2855104.1, "close_time": 1772103599999, "quote_volume": 317064.09824, "trades": 1548, "taker_buy_base": 1090722.1, "taker_buy_quote": 121123.82716 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1105, "high": 0.1106, "low": 0.1094, "close": 0.1099, "volume": 1937288.8, "close_time": 1772107199999, "quote_volume": 212755.05684, "trades": 1488, "taker_buy_base": 811649.3, "taker_buy_quote": 89197.30219 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.11, "high": 0.111, "low": 0.1097, "close": 0.1108, "volume": 966976.1, "close_time": 1772110799999, "quote_volume": 106778.75442, "trades": 930, "taker_buy_base": 499925.0, "taker_buy_quote": 55197.64058 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1108, "high": 0.1115, "low": 0.1104, "close": 0.1109, "volume": 1209784.6, "close_time": 1772114399999, "quote_volume": 134243.61945, "trades": 984, "taker_buy_base": 770191.8, "taker_buy_quote": 85498.76642 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.111, "high": 0.1117, "low": 0.11, "close": 0.1108, "volume": 1831827.9, "close_time": 1772117999999, "quote_volume": 203060.63267, "trades": 2806, "taker_buy_base": 905736.6, "taker_buy_quote": 100349.76037 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.1108, "high": 0.1111, "low": 0.1097, "close": 0.1106, "volume": 2823453.7, "close_time": 1772121599999, "quote_volume": 311606.84068, "trades": 3230, "taker_buy_base": 1301481.3, "taker_buy_quote": 143658.03277 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1107, "high": 0.111, "low": 0.1082, "close": 0.1085, "volume": 4353341.8, "close_time": 1772125199999, "quote_volume": 476205.40225, "trades": 3703, "taker_buy_base": 1794632.6, "taker_buy_quote": 196227.38663 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1085, "high": 0.1097, "low": 0.1085, "close": 0.1092, "volume": 1130537.4, "close_time": 1772128799999, "quote_volume": 123414.00274, "trades": 1416, "taker_buy_base": 575142.4, "taker_buy_quote": 62757.93654 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1093, "high": 0.1104, "low": 0.1081, "close": 0.1093, "volume": 4968435.7, "close_time": 1772132399999, "quote_volume": 542216.80854, "trades": 2779, "taker_buy_base": 1751778.6, "taker_buy_quote": 191302.44628 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1093, "high": 0.1108, "low": 0.1091, "close": 0.1106, "volume": 2956803.2, "close_time": 1772135999999, "quote_volume": 325197.44781, "trades": 2051, "taker_buy_base": 1887177.6, "taker_buy_quote": 207591.96364 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1105, "high": 0.1107, "low": 0.1096, "close": 0.1098, "volume": 1046938.7, "close_time": 1772139599999, "quote_volume": 115193.06315, "trades": 785, "taker_buy_base": 538891.7, "taker_buy_quote": 59304.94346 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1099, "high": 0.1105, "low": 0.1097, "close": 0.1101, "volume": 1434896.8, "close_time": 1772143199999, "quote_volume": 158013.21721, "trades": 902, "taker_buy_base": 609450.5, "taker_buy_quote": 67105.68267 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1101, "high": 0.1107, "low": 0.1097, "close": 0.1106, "volume": 845514.1, "close_time": 1772146799999, "quote_volume": 93123.97646, "trades": 715, "taker_buy_base": 358193.6, "taker_buy_quote": 39454.21917 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.1106, "high": 0.1107, "low": 0.1099, "close": 0.1105, "volume": 452515.4, "close_time": 1772150399999, "quote_volume": 49893.94844, "trades": 594, "taker_buy_base": 199616.1, "taker_buy_quote": 22019.73904 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1104, "high": 0.1111, "low": 0.1101, "close": 0.1104, "volume": 1813215.7, "close_time": 1772153999999, "quote_volume": 200321.00226, "trades": 1713, "taker_buy_base": 850180.6, "taker_buy_quote": 93953.37535 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1104, "high": 0.1118, "low": 0.1099, "close": 0.1118, "volume": 2246959.9, "close_time": 1772157599999, "quote_volume": 249542.63242, "trades": 2028, "taker_buy_base": 1176926.7, "taker_buy_quote": 130716.78557 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1117, "high": 0.1126, "low": 0.1109, "close": 0.1115, "volume": 1897319.6, "close_time": 1772161199999, "quote_volume": 212063.31406, "trades": 1737, "taker_buy_base": 780586.0, "taker_buy_quote": 87258.95549 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1115, "high": 0.1129, "low": 0.1115, "close": 0.1128, "volume": 1145176.9, "close_time": 1772164799999, "quote_volume": 128331.46666, "trades": 1271, "taker_buy_base": 511810.1, "taker_buy_quote": 57365.13258 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1128, "high": 0.1145, "low": 0.1128, "close": 0.1141, "volume": 3013016.0, "close_time": 1772168399999, "quote_volume": 343166.93961, "trades": 3054, "taker_buy_base": 1798178.8, "taker_buy_quote": 204833.201 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1142, "high": 0.1149, "low": 0.1136, "close": 0.1145, "volume": 2457707.7, "close_time": 1772171999999, "quote_volume": 280747.85848, "trades": 2573, "taker_buy_base": 1175593.4, "taker_buy_quote": 134307.73312 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1146, "high": 0.1153, "low": 0.1139, "close": 0.1148, "volume": 2869638.5, "close_time": 1772175599999, "quote_volume": 328538.53246, "trades": 2727, "taker_buy_base": 1291741.9, "taker_buy_quote": 147986.65022 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1149, "high": 0.1158, "low": 0.1144, "close": 0.1156, "volume": 2597827.8, "close_time": 1772179199999, "quote_volume": 298643.14543, "trades": 2960, "taker_buy_base": 1451835.6, "taker_buy_quote": 166949.8706 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1155, "high": 0.1165, "low": 0.1155, "close": 0.1164, "volume": 3029171.4, "close_time": 1772182799999, "quote_volume": 351854.35034, "trades": 2757, "taker_buy_base": 1444852.8, "taker_buy_quote": 167863.39629 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1163, "high": 0.1169, "low": 0.1146, "close": 0.1147, "volume": 3166540.9, "close_time": 1772186399999, "quote_volume": 366441.45351, "trades": 3096, "taker_buy_base": 1623815.2, "taker_buy_quote": 188000.47164 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1147, "high": 0.1149, "low": 0.1127, "close": 0.1128, "volume": 4416432.7, "close_time": 1772189999999, "quote_volume": 503188.97381, "trades": 4278, "taker_buy_base": 1958815.5, "taker_buy_quote": 223258.52127 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1129, "high": 0.1131, "low": 0.1101, "close": 0.1105, "volume": 4527615.1, "close_time": 1772193599999, "quote_volume": 504200.88936, "trades": 4065, "taker_buy_base": 2265433.2, "taker_buy_quote": 252135.74155 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1105, "high": 0.1114, "low": 0.1096, "close": 0.1106, "volume": 2562687.4, "close_time": 1772197199999, "quote_volume": 283064.17403, "trades": 3018, "taker_buy_base": 1189786.4, "taker_buy_quote": 131443.41617 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1106, "high": 0.111, "low": 0.1096, "close": 0.1104, "volume": 1875155.7, "close_time": 1772200799999, "quote_volume": 206726.30698, "trades": 2453, "taker_buy_base": 877744.4, "taker_buy_quote": 96718.04688 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1104, "high": 0.1106, "low": 0.1094, "close": 0.1095, "volume": 1137193.7, "close_time": 1772204399999, "quote_volume": 124948.22055, "trades": 2222, "taker_buy_base": 727706.5, "taker_buy_quote": 79965.20111 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1095, "high": 0.1102, "low": 0.1092, "close": 0.1099, "volume": 1174546.9, "close_time": 1772207999999, "quote_volume": 128891.56038, "trades": 2273, "taker_buy_base": 577966.1, "taker_buy_quote": 63435.83209 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1099, "high": 0.1099, "low": 0.1076, "close": 0.1078, "volume": 2501934.2, "close_time": 1772211599999, "quote_volume": 271985.93505, "trades": 2899, "taker_buy_base": 1382010.6, "taker_buy_quote": 150231.79888 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1078, "high": 0.1093, "low": 0.1067, "close": 0.1092, "volume": 2503133.5, "close_time": 1772215199999, "quote_volume": 269433.32659, "trades": 3272, "taker_buy_base": 1530811.9, "taker_buy_quote": 164778.11652 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1093, "high": 0.1094, "low": 0.1082, "close": 0.1085, "volume": 1516929.8, "close_time": 1772218799999, "quote_volume": 165074.12522, "trades": 1523, "taker_buy_base": 541832.3, "taker_buy_quote": 58961.55856 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.1084, "high": 0.1085, "low": 0.1076, "close": 0.1084, "volume": 844575.1, "close_time": 1772222399999, "quote_volume": 91257.04515, "trades": 1340, "taker_buy_base": 396344.9, "taker_buy_quote": 42842.31131 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1083, "high": 0.1088, "low": 0.1082, "close": 0.1084, "volume": 1103081.1, "close_time": 1772225999999, "quote_volume": 119682.67363, "trades": 1243, "taker_buy_base": 508827.8, "taker_buy_quote": 55226.04288 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1083, "high": 0.1085, "low": 0.1077, "close": 0.1082, "volume": 899619.4, "close_time": 1772229599999, "quote_volume": 97313.36864, "trades": 944, "taker_buy_base": 410973.5, "taker_buy_quote": 44467.38563 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1081, "high": 0.1083, "low": 0.1068, "close": 0.1081, "volume": 1186312.1, "close_time": 1772233199999, "quote_volume": 127510.68269, "trades": 1223, "taker_buy_base": 454893.0, "taker_buy_quote": 48948.85691 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.1081, "high": 0.1091, "low": 0.108, "close": 0.1089, "volume": 1362748.2, "close_time": 1772236799999, "quote_volume": 148192.02822, "trades": 1283, "taker_buy_base": 797622.5, "taker_buy_quote": 86793.1923 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1089, "high": 0.1092, "low": 0.1084, "close": 0.1089, "volume": 844951.8, "close_time": 1772240399999, "quote_volume": 91976.01375, "trades": 1083, "taker_buy_base": 419964.1, "taker_buy_quote": 45716.47072 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1089, "high": 0.1092, "low": 0.1077, "close": 0.1078, "volume": 681849.9, "close_time": 1772243999999, "quote_volume": 73792.82044, "trades": 938, "taker_buy_base": 317658.7, "taker_buy_quote": 34354.20915 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.1077, "high": 0.1081, "low": 0.1075, "close": 0.1077, "volume": 1367704.2, "close_time": 1772247599999, "quote_volume": 147332.41715, "trades": 1160, "taker_buy_base": 517288.6, "taker_buy_quote": 55746.87695 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1077, "high": 0.1077, "low": 0.1072, "close": 0.1074, "volume": 765109.5, "close_time": 1772251199999, "quote_volume": 82183.70356, "trades": 803, "taker_buy_base": 457117.7, "taker_buy_quote": 49105.95346 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1074, "high": 0.1078, "low": 0.1073, "close": 0.1075, "volume": 683923.8, "close_time": 1772254799999, "quote_volume": 73528.18606, "trades": 660, "taker_buy_base": 359902.3, "taker_buy_quote": 38692.69437 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.1075, "high": 0.1076, "low": 0.1066, "close": 0.107, "volume": 777203.9, "close_time": 1772258399999, "quote_volume": 83118.03442, "trades": 797, "taker_buy_base": 457268.1, "taker_buy_quote": 48900.17569 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.107, "high": 0.1071, "low": 0.1021, "close": 0.1024, "volume": 9907752.1, "close_time": 1772261999999, "quote_volume": 1033464.24053, "trades": 8568, "taker_buy_base": 4775921.4, "taker_buy_quote": 497780.93764 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.1024, "high": 0.1046, "low": 0.1013, "close": 0.1034, "volume": 7571154.1, "close_time": 1772265599999, "quote_volume": 779196.72092, "trades": 4753, "taker_buy_base": 3462110.1, "taker_buy_quote": 356800.06499 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1034, "high": 0.1034, "low": 0.102, "close": 0.1021, "volume": 2745968.0, "close_time": 1772269199999, "quote_volume": 281428.80455, "trades": 2360, "taker_buy_base": 1403396.9, "taker_buy_quote": 143822.5183 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.102, "high": 0.1025, "low": 0.1007, "close": 0.1012, "volume": 4635928.9, "close_time": 1772272799999, "quote_volume": 471654.80902, "trades": 3095, "taker_buy_base": 2772157.5, "taker_buy_quote": 282175.82923 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.1011, "high": 0.1019, "low": 0.1005, "close": 0.1018, "volume": 1758036.5, "close_time": 1772276399999, "quote_volume": 177914.52188, "trades": 1783, "taker_buy_base": 887973.6, "taker_buy_quote": 89848.55924 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.1017, "high": 0.1025, "low": 0.1013, "close": 0.1014, "volume": 1557573.9, "close_time": 1772279999999, "quote_volume": 158885.85711, "trades": 1699, "taker_buy_base": 880403.7, "taker_buy_quote": 89810.37252 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1015, "high": 0.1032, "low": 0.1015, "close": 0.103, "volume": 788702.5, "close_time": 1772283599999, "quote_volume": 80741.67559, "trades": 1267, "taker_buy_base": 435437.3, "taker_buy_quote": 44560.73823 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.1031, "high": 0.1047, "low": 0.1019, "close": 0.1047, "volume": 2025808.8, "close_time": 1772287199999, "quote_volume": 209565.71634, "trades": 3068, "taker_buy_base": 925705.0, "taker_buy_quote": 95765.50989 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.1048, "high": 0.1055, "low": 0.1034, "close": 0.1038, "volume": 2518788.9, "close_time": 1772290799999, "quote_volume": 262521.38286, "trades": 3295, "taker_buy_base": 1319634.2, "taker_buy_quote": 137564.74089 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.1038, "high": 0.1059, "low": 0.1033, "close": 0.1045, "volume": 1812606.7, "close_time": 1772294399999, "quote_volume": 189484.37421, "trades": 2450, "taker_buy_base": 768138.2, "taker_buy_quote": 80329.56829 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1044, "high": 0.1046, "low": 0.1037, "close": 0.1045, "volume": 972675.5, "close_time": 1772297999999, "quote_volume": 101312.56185, "trades": 1335, "taker_buy_base": 507341.8, "taker_buy_quote": 52854.58385 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.1045, "high": 0.1047, "low": 0.1035, "close": 0.1046, "volume": 1072433.9, "close_time": 1772301599999, "quote_volume": 111663.6825, "trades": 1612, "taker_buy_base": 487150.6, "taker_buy_quote": 50714.0455 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.1045, "high": 0.1061, "low": 0.1041, "close": 0.1056, "volume": 1702044.5, "close_time": 1772305199999, "quote_volume": 179262.88037, "trades": 2195, "taker_buy_base": 746133.3, "taker_buy_quote": 78610.41222 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.1056, "high": 0.1071, "low": 0.105, "close": 0.1065, "volume": 1683561.6, "close_time": 1772308799999, "quote_volume": 178739.86406, "trades": 2325, "taker_buy_base": 775723.0, "taker_buy_quote": 82376.22033 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1065, "high": 0.1088, "low": 0.1064, "close": 0.108, "volume": 2621494.9, "close_time": 1772312399999, "quote_volume": 282570.92592, "trades": 3076, "taker_buy_base": 1192253.8, "taker_buy_quote": 128557.59704 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.108, "high": 0.1081, "low": 0.1068, "close": 0.1073, "volume": 1112876.8, "close_time": 1772315999999, "quote_volume": 119498.89509, "trades": 1833, "taker_buy_base": 508542.0, "taker_buy_quote": 54605.76201 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1074, "high": 0.1098, "low": 0.1074, "close": 0.1089, "volume": 1520682.2, "close_time": 1772319599999, "quote_volume": 165472.90218, "trades": 2380, "taker_buy_base": 655979.0, "taker_buy_quote": 71347.31925 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.109, "high": 0.1093, "low": 0.1087, "close": 0.109, "volume": 877727.0, "close_time": 1772323199999, "quote_volume": 95660.9142, "trades": 1612, "taker_buy_base": 346032.7, "taker_buy_quote": 37707.52657 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.109, "high": 0.1094, "low": 0.1076, "close": 0.1079, "volume": 895223.0, "close_time": 1772326799999, "quote_volume": 97016.7812, "trades": 1169, "taker_buy_base": 425105.0, "taker_buy_quote": 46049.70196 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1079, "high": 0.1112, "low": 0.1072, "close": 0.1102, "volume": 3851731.6, "close_time": 1772330399999, "quote_volume": 419164.14345, "trades": 3156, "taker_buy_base": 1899161.3, "taker_buy_quote": 207043.33162 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1103, "high": 0.1126, "low": 0.1103, "close": 0.1109, "volume": 4380924.2, "close_time": 1772333999999, "quote_volume": 489200.4788, "trades": 4407, "taker_buy_base": 2280037.1, "taker_buy_quote": 254585.66657 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.111, "high": 0.1115, "low": 0.11, "close": 0.1102, "volume": 1293636.0, "close_time": 1772337599999, "quote_volume": 143420.50494, "trades": 1544, "taker_buy_base": 663293.2, "taker_buy_quote": 73572.04202 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1102, "high": 0.1108, "low": 0.1093, "close": 0.1104, "volume": 1463835.5, "close_time": 1772341199999, "quote_volume": 161228.77578, "trades": 1368, "taker_buy_base": 695091.6, "taker_buy_quote": 76570.06267 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1105, "high": 0.1107, "low": 0.11, "close": 0.1104, "volume": 865583.5, "close_time": 1772344799999, "quote_volume": 95555.2854, "trades": 947, "taker_buy_base": 440390.7, "taker_buy_quote": 48620.60497 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1104, "high": 0.1106, "low": 0.1088, "close": 0.1089, "volume": 1669548.4, "close_time": 1772348399999, "quote_volume": 182751.43653, "trades": 1703, "taker_buy_base": 757037.5, "taker_buy_quote": 82886.89834 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1089, "high": 0.1092, "low": 0.1084, "close": 0.109, "volume": 1573294.3, "close_time": 1772351999999, "quote_volume": 171236.25, "trades": 1517, "taker_buy_base": 775312.0, "taker_buy_quote": 84424.04217 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.109, "high": 0.1093, "low": 0.1071, "close": 0.1074, "volume": 1780509.2, "close_time": 1772355599999, "quote_volume": 192969.85966, "trades": 2394, "taker_buy_base": 916333.8, "taker_buy_quote": 99380.60147 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1075, "high": 0.1079, "low": 0.1065, "close": 0.1068, "volume": 1349366.4, "close_time": 1772359199999, "quote_volume": 144694.05597, "trades": 1548, "taker_buy_base": 647380.0, "taker_buy_quote": 69442.55139 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1067, "high": 0.1074, "low": 0.1062, "close": 0.1069, "volume": 1179305.3, "close_time": 1772362799999, "quote_volume": 125930.81041, "trades": 1340, "taker_buy_base": 554513.3, "taker_buy_quote": 59198.46467 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1069, "high": 0.1071, "low": 0.1064, "close": 0.1066, "volume": 567607.1, "close_time": 1772366399999, "quote_volume": 60554.2271, "trades": 712, "taker_buy_base": 256133.4, "taker_buy_quote": 27335.15898 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1066, "high": 0.1069, "low": 0.1056, "close": 0.1058, "volume": 753431.4, "close_time": 1772369999999, "quote_volume": 80045.09675, "trades": 965, "taker_buy_base": 390299.0, "taker_buy_quote": 41473.91056 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1058, "high": 0.1077, "low": 0.1052, "close": 0.1073, "volume": 2402244.9, "close_time": 1772373599999, "quote_volume": 256644.89071, "trades": 3294, "taker_buy_base": 1312338.0, "taker_buy_quote": 140162.03888 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1074, "high": 0.1082, "low": 0.1066, "close": 0.107, "volume": 2562708.6, "close_time": 1772377199999, "quote_volume": 274982.37151, "trades": 2881, "taker_buy_base": 1259821.7, "taker_buy_quote": 135357.39242 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1071, "high": 0.1078, "low": 0.1063, "close": 0.1064, "volume": 3511390.9, "close_time": 1772380799999, "quote_volume": 376164.12788, "trades": 2294, "taker_buy_base": 1790146.2, "taker_buy_quote": 191765.62713 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1063, "high": 0.107, "low": 0.105, "close": 0.1057, "volume": 1948897.9, "close_time": 1772384399999, "quote_volume": 206511.65119, "trades": 2817, "taker_buy_base": 931070.5, "taker_buy_quote": 98665.7513 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.1057, "high": 0.1058, "low": 0.1047, "close": 0.1049, "volume": 1270575.8, "close_time": 1772387999999, "quote_volume": 133643.23244, "trades": 1878, "taker_buy_base": 575845.8, "taker_buy_quote": 60571.97729 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1049, "high": 0.106, "low": 0.1046, "close": 0.1048, "volume": 2977523.5, "close_time": 1772391599999, "quote_volume": 313509.65381, "trades": 2066, "taker_buy_base": 996595.3, "taker_buy_quote": 105041.49821 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1049, "high": 0.1049, "low": 0.1037, "close": 0.104, "volume": 1568848.1, "close_time": 1772395199999, "quote_volume": 163568.39563, "trades": 1557, "taker_buy_base": 997472.3, "taker_buy_quote": 103987.91121 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.104, "high": 0.1041, "low": 0.1024, "close": 0.1027, "volume": 4194721.4, "close_time": 1772398799999, "quote_volume": 431877.1166, "trades": 2657, "taker_buy_base": 2214422.9, "taker_buy_quote": 228139.17938 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1027, "high": 0.1042, "low": 0.1027, "close": 0.1039, "volume": 866022.4, "close_time": 1772402399999, "quote_volume": 89791.5196, "trades": 1021, "taker_buy_base": 326794.7, "taker_buy_quote": 33879.04216 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1039, "high": 0.1054, "low": 0.1036, "close": 0.1043, "volume": 2543661.1, "close_time": 1772405999999, "quote_volume": 266500.82073, "trades": 2341, "taker_buy_base": 1342654.2, "taker_buy_quote": 140672.6548 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.1043, "high": 0.1056, "low": 0.1041, "close": 0.1051, "volume": 769828.1, "close_time": 1772409599999, "quote_volume": 80793.40582, "trades": 1304, "taker_buy_base": 394003.8, "taker_buy_quote": 41357.3722 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1052, "high": 0.1075, "low": 0.105, "close": 0.107, "volume": 2514068.1, "close_time": 1772413199999, "quote_volume": 267314.22552, "trades": 3099, "taker_buy_base": 1134105.8, "taker_buy_quote": 120535.63108 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1069, "high": 0.1081, "low": 0.1068, "close": 0.1077, "volume": 1959971.7, "close_time": 1772416799999, "quote_volume": 210780.89694, "trades": 2308, "taker_buy_base": 979396.9, "taker_buy_quote": 105337.64594 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1077, "high": 0.1081, "low": 0.1065, "close": 0.1072, "volume": 1783376.5, "close_time": 1772420399999, "quote_volume": 191336.43094, "trades": 1697, "taker_buy_base": 769541.9, "taker_buy_quote": 82543.06095 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1071, "high": 0.1085, "low": 0.1067, "close": 0.1081, "volume": 2030706.2, "close_time": 1772423999999, "quote_volume": 218999.9333, "trades": 2451, "taker_buy_base": 979471.4, "taker_buy_quote": 105624.58886 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1081, "high": 0.1088, "low": 0.108, "close": 0.1083, "volume": 1325155.2, "close_time": 1772427599999, "quote_volume": 143722.3601, "trades": 1522, "taker_buy_base": 607826.4, "taker_buy_quote": 65918.74365 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1069, "close": 0.1076, "volume": 1586933.3, "close_time": 1772431199999, "quote_volume": 170849.86793, "trades": 1967, "taker_buy_base": 667370.9, "taker_buy_quote": 71862.86306 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1059, "close": 0.1067, "volume": 1471531.8, "close_time": 1772434799999, "quote_volume": 157074.8836, "trades": 1353, "taker_buy_base": 824885.8, "taker_buy_quote": 88038.4591 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1049, "close": 0.105, "volume": 2547550.6, "close_time": 1772438399999, "quote_volume": 268371.57878, "trades": 2237, "taker_buy_base": 1272187.9, "taker_buy_quote": 133979.8172 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.105, "high": 0.105, "low": 0.1038, "close": 0.104, "volume": 3659589.5, "close_time": 1772441999999, "quote_volume": 381414.62043, "trades": 3171, "taker_buy_base": 2086601.7, "taker_buy_quote": 217452.12021 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.104, "high": 0.1058, "low": 0.1036, "close": 0.1038, "volume": 2931586.0, "close_time": 1772445599999, "quote_volume": 306690.2953, "trades": 2456, "taker_buy_base": 1484758.1, "taker_buy_quote": 155261.19797 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1038, "high": 0.1042, "low": 0.103, "close": 0.1033, "volume": 2825019.2, "close_time": 1772449199999, "quote_volume": 292071.8392, "trades": 2077, "taker_buy_base": 1632056.9, "taker_buy_quote": 168743.33137 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1033, "high": 0.1038, "low": 0.102, "close": 0.1036, "volume": 3212514.0, "close_time": 1772452799999, "quote_volume": 330687.81839, "trades": 2482, "taker_buy_base": 1720688.3, "taker_buy_quote": 177083.44926 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1037, "high": 0.1038, "low": 0.1023, "close": 0.1027, "volume": 1611436.5, "close_time": 1772456399999, "quote_volume": 165720.06444, "trades": 1568, "taker_buy_base": 802735.3, "taker_buy_quote": 82543.03487 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1027, "high": 0.1031, "low": 0.1013, "close": 0.1015, "volume": 5109954.5, "close_time": 1772459999999, "quote_volume": 521122.38197, "trades": 3918, "taker_buy_base": 2945613.3, "taker_buy_quote": 300457.06235 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1015, "high": 0.1043, "low": 0.1012, "close": 0.1041, "volume": 4300160.7, "close_time": 1772463599999, "quote_volume": 442154.20025, "trades": 4765, "taker_buy_base": 1993568.5, "taker_buy_quote": 205109.57618 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1041, "high": 0.1061, "low": 0.1035, "close": 0.1048, "volume": 6762844.5, "close_time": 1772467199999, "quote_volume": 709861.97247, "trades": 6634, "taker_buy_base": 2911981.3, "taker_buy_quote": 305633.08822 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1047, "high": 0.1062, "low": 0.104, "close": 0.1045, "volume": 5835797.4, "close_time": 1772470799999, "quote_volume": 611842.2249, "trades": 6585, "taker_buy_base": 2931392.9, "taker_buy_quote": 307598.73793 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1044, "high": 0.1044, "low": 0.101, "close": 0.1021, "volume": 4771328.9, "close_time": 1772474399999, "quote_volume": 489542.35993, "trades": 4378, "taker_buy_base": 2902135.7, "taker_buy_quote": 298069.41009 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1021, "high": 0.1024, "low": 0.1014, "close": 0.1021, "volume": 3344334.7, "close_time": 1772477999999, "quote_volume": 340881.08498, "trades": 3441, "taker_buy_base": 1621570.2, "taker_buy_quote": 165277.89002 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1021, "high": 0.1033, "low": 0.1014, "close": 0.1022, "volume": 4033864.9, "close_time": 1772481599999, "quote_volume": 413537.15077, "trades": 3029, "taker_buy_base": 1918771.8, "taker_buy_quote": 196645.67664 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1022, "high": 0.1024, "low": 0.1013, "close": 0.1019, "volume": 2190343.0, "close_time": 1772485199999, "quote_volume": 222975.27329, "trades": 2229, "taker_buy_base": 1288177.0, "taker_buy_quote": 131189.91897 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1018, "high": 0.1031, "low": 0.1015, "close": 0.1028, "volume": 4891646.2, "close_time": 1772488799999, "quote_volume": 499408.61126, "trades": 3600, "taker_buy_base": 1873655.4, "taker_buy_quote": 191283.86819 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1027, "high": 0.1031, "low": 0.1023, "close": 0.1025, "volume": 1463008.8, "close_time": 1772492399999, "quote_volume": 150118.89624, "trades": 1081, "taker_buy_base": 795198.1, "taker_buy_quote": 81612.91242 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1009, "close": 0.1017, "volume": 2650735.7, "close_time": 1772495999999, "quote_volume": 269173.62897, "trades": 1744, "taker_buy_base": 966960.6, "taker_buy_quote": 98273.76712 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1017, "high": 0.102, "low": 0.1006, "close": 0.1014, "volume": 2999134.4, "close_time": 1772499599999, "quote_volume": 303663.19824, "trades": 2397, "taker_buy_base": 1693055.1, "taker_buy_quote": 171450.23207 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1014, "high": 0.1017, "low": 0.1007, "close": 0.1008, "volume": 2609508.2, "close_time": 1772503199999, "quote_volume": 263988.96929, "trades": 2164, "taker_buy_base": 1185889.9, "taker_buy_quote": 119969.87166 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1008, "high": 0.1014, "low": 0.1001, "close": 0.1012, "volume": 3099619.6, "close_time": 1772506799999, "quote_volume": 312727.76801, "trades": 2640, "taker_buy_base": 1353056.8, "taker_buy_quote": 136498.42242 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1011, "high": 0.1013, "low": 0.1001, "close": 0.1007, "volume": 2147506.1, "close_time": 1772510399999, "quote_volume": 216034.89637, "trades": 1624, "taker_buy_base": 1117984.8, "taker_buy_quote": 112469.65394 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1007, "high": 0.1009, "low": 0.0998, "close": 0.1001, "volume": 2138847.0, "close_time": 1772513999999, "quote_volume": 214291.77969, "trades": 1509, "taker_buy_base": 1002557.8, "taker_buy_quote": 100524.50527 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1001, "high": 0.1008, "low": 0.0996, "close": 0.0998, "volume": 2164559.8, "close_time": 1772517599999, "quote_volume": 216746.26561, "trades": 1939, "taker_buy_base": 946267.0, "taker_buy_quote": 94802.04998 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0999, "high": 0.1003, "low": 0.0996, "close": 0.1002, "volume": 3810116.5, "close_time": 1772521199999, "quote_volume": 380601.04898, "trades": 1608, "taker_buy_base": 2452193.2, "taker_buy_quote": 244934.9854 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1001, "high": 0.1005, "low": 0.0991, "close": 0.1003, "volume": 5114658.8, "close_time": 1772524799999, "quote_volume": 509846.78149, "trades": 2580, "taker_buy_base": 2414805.8, "taker_buy_quote": 240692.66962 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1004, "high": 0.1006, "low": 0.099, "close": 0.0993, "volume": 2185609.4, "close_time": 1772528399999, "quote_volume": 218493.11081, "trades": 1763, "taker_buy_base": 1047029.3, "taker_buy_quote": 104724.9202 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0992, "high": 0.0998, "low": 0.0981, "close": 0.0982, "volume": 3324792.7, "close_time": 1772531999999, "quote_volume": 328529.39209, "trades": 2373, "taker_buy_base": 1506192.3, "taker_buy_quote": 148806.20704 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0982, "high": 0.0982, "low": 0.0973, "close": 0.0979, "volume": 4275295.7, "close_time": 1772535599999, "quote_volume": 418084.28423, "trades": 2540, "taker_buy_base": 2128462.1, "taker_buy_quote": 208111.34817 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.098, "high": 0.0988, "low": 0.0975, "close": 0.0985, "volume": 1697919.1, "close_time": 1772539199999, "quote_volume": 166505.97235, "trades": 1641, "taker_buy_base": 832469.3, "taker_buy_quote": 81660.91158 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0986, "high": 0.1, "low": 0.0984, "close": 0.0996, "volume": 1977071.3, "close_time": 1772542799999, "quote_volume": 196319.85354, "trades": 1832, "taker_buy_base": 1108799.3, "taker_buy_quote": 110143.56716 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0996, "high": 0.1001, "low": 0.0991, "close": 0.0999, "volume": 1589310.6, "close_time": 1772546399999, "quote_volume": 158322.06022, "trades": 1677, "taker_buy_base": 728562.4, "taker_buy_quote": 72618.31289 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0998, "high": 0.1018, "low": 0.0994, "close": 0.0997, "volume": 3192368.2, "close_time": 1772549999999, "quote_volume": 320838.50287, "trades": 5090, "taker_buy_base": 1524659.6, "taker_buy_quote": 153192.44559 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0998, "high": 0.1015, "low": 0.0993, "close": 0.1009, "volume": 3358971.1, "close_time": 1772553599999, "quote_volume": 337327.28429, "trades": 4052, "taker_buy_base": 1623092.7, "taker_buy_quote": 162966.86373 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1009, "high": 0.1025, "low": 0.0999, "close": 0.101, "volume": 3122856.4, "close_time": 1772557199999, "quote_volume": 316356.0926, "trades": 4116, "taker_buy_base": 1438172.9, "taker_buy_quote": 145804.31636 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.101, "high": 0.1018, "low": 0.0996, "close": 0.1011, "volume": 2442300.4, "close_time": 1772560799999, "quote_volume": 245484.8057, "trades": 2974, "taker_buy_base": 1062003.1, "taker_buy_quote": 106641.8065 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1012, "high": 0.1022, "low": 0.101, "close": 0.1015, "volume": 1751328.2, "close_time": 1772564399999, "quote_volume": 178032.82074, "trades": 2321, "taker_buy_base": 906364.2, "taker_buy_quote": 92130.66579 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1015, "high": 0.1015, "low": 0.1003, "close": 0.1007, "volume": 1527482.7, "close_time": 1772567999999, "quote_volume": 154044.60236, "trades": 2164, "taker_buy_base": 736146.3, "taker_buy_quote": 74223.55861 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1006, "high": 0.1011, "low": 0.1002, "close": 0.1007, "volume": 1664814.1, "close_time": 1772571599999, "quote_volume": 167619.78501, "trades": 1764, "taker_buy_base": 888679.2, "taker_buy_quote": 89488.0808 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1007, "high": 0.1007, "low": 0.0997, "close": 0.1003, "volume": 767966.1, "close_time": 1772575199999, "quote_volume": 76967.19497, "trades": 1046, "taker_buy_base": 407168.0, "taker_buy_quote": 40805.99909 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1004, "high": 0.1012, "low": 0.1003, "close": 0.1007, "volume": 1150775.9, "close_time": 1772578799999, "quote_volume": 115864.2606, "trades": 1369, "taker_buy_base": 525335.8, "taker_buy_quote": 52877.67375 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1007, "high": 0.1018, "low": 0.1007, "close": 0.1009, "volume": 1364285.1, "close_time": 1772582399999, "quote_volume": 138142.9694, "trades": 1325, "taker_buy_base": 627243.6, "taker_buy_quote": 63501.03358 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1008, "high": 0.1015, "low": 0.1002, "close": 0.1009, "volume": 1596391.8, "close_time": 1772585999999, "quote_volume": 161168.34684, "trades": 1602, "taker_buy_base": 763555.6, "taker_buy_quote": 77096.17132 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1008, "high": 0.1023, "low": 0.1008, "close": 0.1013, "volume": 1104985.4, "close_time": 1772589599999, "quote_volume": 112262.61714, "trades": 1191, "taker_buy_base": 474958.3, "taker_buy_quote": 48251.49569 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1013, "high": 0.1017, "low": 0.101, "close": 0.1013, "volume": 854456.1, "close_time": 1772593199999, "quote_volume": 86583.65934, "trades": 957, "taker_buy_base": 473662.7, "taker_buy_quote": 48006.14296 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1013, "high": 0.102, "low": 0.1006, "close": 0.1016, "volume": 1590819.1, "close_time": 1772596799999, "quote_volume": 161121.41746, "trades": 1606, "taker_buy_base": 681978.5, "taker_buy_quote": 69085.59066 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1016, "high": 0.102, "low": 0.1007, "close": 0.1008, "volume": 1444146.0, "close_time": 1772600399999, "quote_volume": 146436.13797, "trades": 1394, "taker_buy_base": 866794.2, "taker_buy_quote": 87917.83832 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1008, "high": 0.1017, "low": 0.1004, "close": 0.1014, "volume": 808339.9, "close_time": 1772603999999, "quote_volume": 81672.96592, "trades": 1101, "taker_buy_base": 413361.3, "taker_buy_quote": 41782.80577 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1014, "high": 0.1017, "low": 0.101, "close": 0.1012, "volume": 832138.8, "close_time": 1772607599999, "quote_volume": 84295.56834, "trades": 941, "taker_buy_base": 343673.3, "taker_buy_quote": 34808.47842 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1012, "high": 0.1029, "low": 0.101, "close": 0.1027, "volume": 1401036.2, "close_time": 1772611199999, "quote_volume": 143085.03749, "trades": 1825, "taker_buy_base": 747466.5, "taker_buy_quote": 76408.78167 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1026, "high": 0.1047, "low": 0.1021, "close": 0.1046, "volume": 5175315.6, "close_time": 1772614799999, "quote_volume": 535187.79955, "trades": 3888, "taker_buy_base": 3123511.1, "taker_buy_quote": 323414.6765 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1047, "high": 0.1056, "low": 0.1034, "close": 0.1035, "volume": 3676642.5, "close_time": 1772618399999, "quote_volume": 384045.60837, "trades": 4366, "taker_buy_base": 1402693.9, "taker_buy_quote": 146642.36576 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1034, "high": 0.105, "low": 0.1028, "close": 0.1034, "volume": 3408349.5, "close_time": 1772621999999, "quote_volume": 354244.3851, "trades": 2499, "taker_buy_base": 1533859.5, "taker_buy_quote": 159531.38305 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.1034, "high": 0.1039, "low": 0.1026, "close": 0.103, "volume": 1498109.7, "close_time": 1772625599999, "quote_volume": 154762.43779, "trades": 1229, "taker_buy_base": 613924.9, "taker_buy_quote": 63434.87625 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.103, "high": 0.1032, "low": 0.1015, "close": 0.1025, "volume": 2630861.1, "close_time": 1772629199999, "quote_volume": 268996.88283, "trades": 1928, "taker_buy_base": 1234141.6, "taker_buy_quote": 126127.67942 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1025, "high": 0.1033, "low": 0.1024, "close": 0.1029, "volume": 1696483.8, "close_time": 1772632799999, "quote_volume": 174593.32355, "trades": 1674, "taker_buy_base": 1038097.9, "taker_buy_quote": 106849.71838 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1028, "high": 0.1044, "low": 0.1028, "close": 0.1033, "volume": 4069355.2, "close_time": 1772636399999, "quote_volume": 420958.96193, "trades": 3310, "taker_buy_base": 2296164.9, "taker_buy_quote": 237473.00903 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.1033, "high": 0.1054, "low": 0.1033, "close": 0.1054, "volume": 4382530.1, "close_time": 1772639999999, "quote_volume": 457050.45519, "trades": 3409, "taker_buy_base": 2402165.2, "taker_buy_quote": 250708.42295 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1054, "high": 0.1064, "low": 0.1042, "close": 0.1043, "volume": 4685644.0, "close_time": 1772643599999, "quote_volume": 491925.15851, "trades": 4429, "taker_buy_base": 2505419.0, "taker_buy_quote": 262999.40171 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1044, "high": 0.1047, "low": 0.1024, "close": 0.104, "volume": 4228303.7, "close_time": 1772647199999, "quote_volume": 437777.23714, "trades": 4662, "taker_buy_base": 2132591.4, "taker_buy_quote": 220805.31371 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1041, "high": 0.1048, "low": 0.1037, "close": 0.1047, "volume": 2036926.4, "close_time": 1772650799999, "quote_volume": 212287.5656, "trades": 2112, "taker_buy_base": 1097966.9, "taker_buy_quote": 114443.93255 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1048, "high": 0.1061, "low": 0.1048, "close": 0.1051, "volume": 2162759.3, "close_time": 1772654399999, "quote_volume": 227777.63737, "trades": 2611, "taker_buy_base": 1061754.6, "taker_buy_quote": 111886.08084 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1051, "high": 0.1053, "low": 0.1043, "close": 0.1049, "volume": 2753092.0, "close_time": 1772657999999, "quote_volume": 288498.13351, "trades": 2315, "taker_buy_base": 1362679.5, "taker_buy_quote": 142916.42534 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1049, "high": 0.1053, "low": 0.1042, "close": 0.1048, "volume": 2407177.1, "close_time": 1772661599999, "quote_volume": 251740.61784, "trades": 1509, "taker_buy_base": 872113.4, "taker_buy_quote": 91292.57729 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1048, "high": 0.1051, "low": 0.1037, "close": 0.1039, "volume": 1580030.0, "close_time": 1772665199999, "quote_volume": 164804.14165, "trades": 1518, "taker_buy_base": 960506.1, "taker_buy_quote": 100182.14582 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1039, "high": 0.1042, "low": 0.1028, "close": 0.1038, "volume": 2942000.6, "close_time": 1772668799999, "quote_volume": 304495.59595, "trades": 1612, "taker_buy_base": 1834424.6, "taker_buy_quote": 190055.88254 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1037, "high": 0.1042, "low": 0.1036, "close": 0.1037, "volume": 1248827.2, "close_time": 1772672399999, "quote_volume": 129767.41912, "trades": 1244, "taker_buy_base": 612218.0, "taker_buy_quote": 63617.79044 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1037, "high": 0.1045, "low": 0.1031, "close": 0.1034, "volume": 1498815.1, "close_time": 1772675999999, "quote_volume": 155618.37211, "trades": 1257, "taker_buy_base": 874112.8, "taker_buy_quote": 90770.23984 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1033, "high": 0.1051, "low": 0.1033, "close": 0.1043, "volume": 2229389.4, "close_time": 1772679599999, "quote_volume": 232721.56779, "trades": 1530, "taker_buy_base": 1120696.1, "taker_buy_quote": 117005.52911 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1044, "high": 0.1049, "low": 0.1039, "close": 0.1042, "volume": 1998065.8, "close_time": 1772683199999, "quote_volume": 208608.458, "trades": 1418, "taker_buy_base": 1211741.8, "taker_buy_quote": 126490.211 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1042, "high": 0.1043, "low": 0.1037, "close": 0.1039, "volume": 2336719.3, "close_time": 1772686799999, "quote_volume": 242921.15777, "trades": 1407, "taker_buy_base": 1216387.6, "taker_buy_quote": 126455.77776 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1039, "high": 0.1041, "low": 0.1025, "close": 0.1029, "volume": 2128849.4, "close_time": 1772690399999, "quote_volume": 219503.38549, "trades": 1730, "taker_buy_base": 1061241.6, "taker_buy_quote": 109412.71135 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1029, "high": 0.1031, "low": 0.1024, "close": 0.1028, "volume": 1943754.1, "close_time": 1772693999999, "quote_volume": 199730.67605, "trades": 1205, "taker_buy_base": 955802.0, "taker_buy_quote": 98214.33991 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1028, "high": 0.103, "low": 0.102, "close": 0.1024, "volume": 1491891.1, "close_time": 1772697599999, "quote_volume": 153017.12216, "trades": 1081, "taker_buy_base": 683468.6, "taker_buy_quote": 70086.82923 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1023, "high": 0.1028, "low": 0.1019, "close": 0.1025, "volume": 1816090.1, "close_time": 1772701199999, "quote_volume": 185764.40353, "trades": 1142, "taker_buy_base": 919055.1, "taker_buy_quote": 94048.84183 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1025, "high": 0.1033, "low": 0.1025, "close": 0.103, "volume": 1277879.0, "close_time": 1772704799999, "quote_volume": 131527.46471, "trades": 928, "taker_buy_base": 622206.4, "taker_buy_quote": 64063.02301 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1029, "high": 0.1043, "low": 0.1027, "close": 0.104, "volume": 2411513.0, "close_time": 1772708399999, "quote_volume": 249478.30916, "trades": 1393, "taker_buy_base": 1300139.1, "taker_buy_quote": 134528.53573 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.104, "high": 0.104, "low": 0.1026, "close": 0.1031, "volume": 1525722.8, "close_time": 1772711999999, "quote_volume": 157609.3532, "trades": 1332, "taker_buy_base": 789678.4, "taker_buy_quote": 81539.56421 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1031, "high": 0.1037, "low": 0.1026, "close": 0.1037, "volume": 1202742.6, "close_time": 1772715599999, "quote_volume": 123897.60441, "trades": 1290, "taker_buy_base": 549590.3, "taker_buy_quote": 56633.56045 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1036, "high": 0.1037, "low": 0.1026, "close": 0.1032, "volume": 1119475.2, "close_time": 1772719199999, "quote_volume": 115600.64176, "trades": 1337, "taker_buy_base": 552930.2, "taker_buy_quote": 57086.16221 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1033, "high": 0.1039, "low": 0.1028, "close": 0.1036, "volume": 1944687.1, "close_time": 1772722799999, "quote_volume": 200819.45302, "trades": 2703, "taker_buy_base": 779210.4, "taker_buy_quote": 80488.06667 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.1036, "high": 0.1036, "low": 0.1004, "close": 0.1004, "volume": 4250405.9, "close_time": 1772726399999, "quote_volume": 432463.39298, "trades": 7814, "taker_buy_base": 2129342.8, "taker_buy_quote": 216806.20151 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1004, "high": 0.1005, "low": 0.0987, "close": 0.1002, "volume": 5171734.8, "close_time": 1772729999999, "quote_volume": 515342.06209, "trades": 7522, "taker_buy_base": 2611184.3, "taker_buy_quote": 260125.26217 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1002, "high": 0.1009, "low": 0.0997, "close": 0.0999, "volume": 2093169.1, "close_time": 1772733599999, "quote_volume": 209908.18482, "trades": 2508, "taker_buy_base": 1146829.4, "taker_buy_quote": 115059.12548 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0999, "high": 0.1015, "low": 0.0998, "close": 0.1014, "volume": 2804468.4, "close_time": 1772737199999, "quote_volume": 282205.63964, "trades": 2260, "taker_buy_base": 978362.6, "taker_buy_quote": 98490.47335 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1014, "high": 0.1025, "low": 0.1009, "close": 0.1011, "volume": 1372042.7, "close_time": 1772740799999, "quote_volume": 139575.26133, "trades": 1400, "taker_buy_base": 605823.8, "taker_buy_quote": 61625.50017 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1011, "high": 0.102, "low": 0.1007, "close": 0.1019, "volume": 1117804.4, "close_time": 1772744399999, "quote_volume": 113339.38003, "trades": 1405, "taker_buy_base": 575600.3, "taker_buy_quote": 58387.55358 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1019, "high": 0.1024, "low": 0.1013, "close": 0.1017, "volume": 901356.1, "close_time": 1772747999999, "quote_volume": 91877.99135, "trades": 957, "taker_buy_base": 466391.3, "taker_buy_quote": 47532.64682 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1017, "high": 0.1018, "low": 0.1011, "close": 0.1012, "volume": 662934.9, "close_time": 1772751599999, "quote_volume": 67165.86052, "trades": 640, "taker_buy_base": 331229.8, "taker_buy_quote": 33577.76718 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1012, "high": 0.1013, "low": 0.1008, "close": 0.1012, "volume": 529309.8, "close_time": 1772755199999, "quote_volume": 53507.24924, "trades": 640, "taker_buy_base": 269431.6, "taker_buy_quote": 27243.29279 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1013, "high": 0.1014, "low": 0.1008, "close": 0.1011, "volume": 911576.7, "close_time": 1772758799999, "quote_volume": 92169.05755, "trades": 794, "taker_buy_base": 495226.0, "taker_buy_quote": 50072.5843 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1011, "high": 0.1017, "low": 0.1008, "close": 0.1016, "volume": 3331673.8, "close_time": 1772762399999, "quote_volume": 337329.33729, "trades": 1323, "taker_buy_base": 1308211.2, "taker_buy_quote": 132520.16852 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1016, "high": 0.1017, "low": 0.1013, "close": 0.1013, "volume": 796608.2, "close_time": 1772765999999, "quote_volume": 80897.99425, "trades": 655, "taker_buy_base": 396343.9, "taker_buy_quote": 40248.60424 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1014, "high": 0.1018, "low": 0.101, "close": 0.1018, "volume": 802233.4, "close_time": 1772769599999, "quote_volume": 81339.10996, "trades": 694, "taker_buy_base": 428671.3, "taker_buy_quote": 43462.72273 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1017, "high": 0.1018, "low": 0.1006, "close": 0.1011, "volume": 831788.7, "close_time": 1772773199999, "quote_volume": 84113.40087, "trades": 808, "taker_buy_base": 412280.5, "taker_buy_quote": 41676.10877 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1011, "high": 0.1015, "low": 0.1006, "close": 0.1011, "volume": 1355981.6, "close_time": 1772776799999, "quote_volume": 136831.1605, "trades": 920, "taker_buy_base": 612128.3, "taker_buy_quote": 61802.59133 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.101, "high": 0.102, "low": 0.101, "close": 0.1016, "volume": 1029827.0, "close_time": 1772780399999, "quote_volume": 104389.22663, "trades": 754, "taker_buy_base": 478281.2, "taker_buy_quote": 48470.03606 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.1017, "high": 0.1028, "low": 0.1017, "close": 0.1025, "volume": 1650898.3, "close_time": 1772783999999, "quote_volume": 169129.99411, "trades": 1369, "taker_buy_base": 771832.3, "taker_buy_quote": 79051.86954 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1026, "high": 0.1027, "low": 0.1016, "close": 0.1024, "volume": 5054433.1, "close_time": 1772787599999, "quote_volume": 516792.5768, "trades": 2876, "taker_buy_base": 2298174.0, "taker_buy_quote": 234900.26163 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1024, "high": 0.1024, "low": 0.1, "close": 0.1004, "volume": 6748363.6, "close_time": 1772791199999, "quote_volume": 681597.32177, "trades": 3918, "taker_buy_base": 3067772.1, "taker_buy_quote": 309688.99669 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1004, "high": 0.101, "low": 0.0998, "close": 0.1002, "volume": 3925740.1, "close_time": 1772794799999, "quote_volume": 394319.19508, "trades": 2154, "taker_buy_base": 1726261.8, "taker_buy_quote": 173370.4317 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0991, "close": 0.0992, "volume": 1713950.9, "close_time": 1772798399999, "quote_volume": 170826.87357, "trades": 1159, "taker_buy_base": 939290.9, "taker_buy_quote": 93657.69069 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0992, "high": 0.0998, "low": 0.0985, "close": 0.0997, "volume": 2473735.3, "close_time": 1772801999999, "quote_volume": 245319.87096, "trades": 1650, "taker_buy_base": 1212553.2, "taker_buy_quote": 120305.07104 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0996, "high": 0.1003, "low": 0.0988, "close": 0.0988, "volume": 4076219.2, "close_time": 1772805599999, "quote_volume": 405659.66328, "trades": 2733, "taker_buy_base": 1825001.6, "taker_buy_quote": 181640.38905 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0989, "high": 0.0995, "low": 0.0973, "close": 0.0978, "volume": 4802108.8, "close_time": 1772809199999, "quote_volume": 471800.35973, "trades": 4960, "taker_buy_base": 2215839.5, "taker_buy_quote": 217900.65657 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0977, "high": 0.0985, "low": 0.0966, "close": 0.0971, "volume": 5934389.8, "close_time": 1772812799999, "quote_volume": 579741.06727, "trades": 5132, "taker_buy_base": 3198179.6, "taker_buy_quote": 312527.97291 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0971, "high": 0.0984, "low": 0.0966, "close": 0.0976, "volume": 2285293.7, "close_time": 1772816399999, "quote_volume": 222608.53467, "trades": 2572, "taker_buy_base": 1105312.8, "taker_buy_quote": 107614.50887 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0976, "high": 0.0983, "low": 0.097, "close": 0.0976, "volume": 2084428.6, "close_time": 1772819999999, "quote_volume": 203697.28382, "trades": 1646, "taker_buy_base": 986967.3, "taker_buy_quote": 96496.92057 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0976, "high": 0.0984, "low": 0.0976, "close": 0.0983, "volume": 1028087.2, "close_time": 1772823599999, "quote_volume": 100823.92816, "trades": 959, "taker_buy_base": 483566.2, "taker_buy_quote": 47423.36175 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0983, "high": 0.0988, "low": 0.0982, "close": 0.0985, "volume": 986532.4, "close_time": 1772827199999, "quote_volume": 97150.54642, "trades": 948, "taker_buy_base": 510914.0, "taker_buy_quote": 50318.86341 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0985, "high": 0.099, "low": 0.0982, "close": 0.0989, "volume": 746970.9, "close_time": 1772830799999, "quote_volume": 73651.67123, "trades": 703, "taker_buy_base": 306005.0, "taker_buy_quote": 30166.8966 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0988, "high": 0.0989, "low": 0.0984, "close": 0.0988, "volume": 599766.9, "close_time": 1772834399999, "quote_volume": 59150.57006, "trades": 552, "taker_buy_base": 266543.2, "taker_buy_quote": 26286.80562 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0987, "high": 0.0988, "low": 0.0984, "close": 0.0985, "volume": 289476.1, "close_time": 1772837999999, "quote_volume": 28541.70032, "trades": 379, "taker_buy_base": 156494.2, "taker_buy_quote": 15432.5839 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0985, "high": 0.0987, "low": 0.0984, "close": 0.0985, "volume": 351692.0, "close_time": 1772841599999, "quote_volume": 34632.11289, "trades": 334, "taker_buy_base": 120628.6, "taker_buy_quote": 11888.57595 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0985, "high": 0.0993, "low": 0.0985, "close": 0.0991, "volume": 716736.9, "close_time": 1772845199999, "quote_volume": 70956.15353, "trades": 668, "taker_buy_base": 249366.7, "taker_buy_quote": 24669.25162 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0991, "high": 0.0992, "low": 0.0984, "close": 0.0986, "volume": 549991.4, "close_time": 1772848799999, "quote_volume": 54297.61215, "trades": 577, "taker_buy_base": 250288.2, "taker_buy_quote": 24718.47945 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0986, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 398509.6, "close_time": 1772852399999, "quote_volume": 39275.0706, "trades": 305, "taker_buy_base": 267975.0, "taker_buy_quote": 26412.10914 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0987, "high": 0.0994, "low": 0.0986, "close": 0.0991, "volume": 1112673.4, "close_time": 1772855999999, "quote_volume": 110181.68326, "trades": 519, "taker_buy_base": 509653.2, "taker_buy_quote": 50459.1448 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0986, "close": 0.0987, "volume": 1520741.9, "close_time": 1772859599999, "quote_volume": 150254.70758, "trades": 606, "taker_buy_base": 1226295.2, "taker_buy_quote": 121169.02404 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0986, "high": 0.0989, "low": 0.0984, "close": 0.0987, "volume": 285966.9, "close_time": 1772863199999, "quote_volume": 28190.78556, "trades": 338, "taker_buy_base": 147635.6, "taker_buy_quote": 14561.74062 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0987, "high": 0.0987, "low": 0.0977, "close": 0.0977, "volume": 1198145.7, "close_time": 1772866799999, "quote_volume": 117498.73036, "trades": 900, "taker_buy_base": 560764.9, "taker_buy_quote": 54981.547 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0978, "high": 0.0981, "low": 0.0974, "close": 0.0981, "volume": 940325.0, "close_time": 1772870399999, "quote_volume": 91822.08252, "trades": 796, "taker_buy_base": 574147.7, "taker_buy_quote": 56085.12645 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.098, "high": 0.0984, "low": 0.0978, "close": 0.0978, "volume": 418445.9, "close_time": 1772873999999, "quote_volume": 41073.72962, "trades": 457, "taker_buy_base": 193723.1, "taker_buy_quote": 19021.74445 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0979, "high": 0.0982, "low": 0.0974, "close": 0.098, "volume": 803253.3, "close_time": 1772877599999, "quote_volume": 78528.75523, "trades": 618, "taker_buy_base": 432429.0, "taker_buy_quote": 42266.40196 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 347635.7, "close_time": 1772881199999, "quote_volume": 34070.56805, "trades": 355, "taker_buy_base": 165447.8, "taker_buy_quote": 16219.54052 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.098, "high": 0.0983, "low": 0.0974, "close": 0.0974, "volume": 752127.0, "close_time": 1772884799999, "quote_volume": 73509.14347, "trades": 677, "taker_buy_base": 396481.0, "taker_buy_quote": 38758.08383 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0974, "high": 0.0978, "low": 0.0972, "close": 0.0974, "volume": 641479.5, "close_time": 1772888399999, "quote_volume": 62550.65022, "trades": 621, "taker_buy_base": 356560.9, "taker_buy_quote": 34769.66895 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0975, "high": 0.0978, "low": 0.0974, "close": 0.0977, "volume": 672226.5, "close_time": 1772891999999, "quote_volume": 65587.19828, "trades": 557, "taker_buy_base": 281532.7, "taker_buy_quote": 27479.50908 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0976, "high": 0.0979, "low": 0.0968, "close": 0.0973, "volume": 1795423.3, "close_time": 1772895599999, "quote_volume": 174735.44278, "trades": 1237, "taker_buy_base": 964270.4, "taker_buy_quote": 93852.23991 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0972, "high": 0.0973, "low": 0.0966, "close": 0.097, "volume": 1131163.6, "close_time": 1772899199999, "quote_volume": 109656.50602, "trades": 782, "taker_buy_base": 664471.4, "taker_buy_quote": 64426.31331 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0969, "high": 0.0972, "low": 0.0964, "close": 0.0967, "volume": 1388170.0, "close_time": 1772902799999, "quote_volume": 134208.43239, "trades": 803, "taker_buy_base": 500594.7, "taker_buy_quote": 48433.29663 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0968, "high": 0.097, "low": 0.0963, "close": 0.0964, "volume": 1193867.4, "close_time": 1772906399999, "quote_volume": 115382.86234, "trades": 727, "taker_buy_base": 476655.7, "taker_buy_quote": 46105.0142 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0964, "high": 0.0964, "low": 0.0953, "close": 0.0956, "volume": 2271358.5, "close_time": 1772909999999, "quote_volume": 217545.28011, "trades": 1314, "taker_buy_base": 1079926.3, "taker_buy_quote": 103453.3878 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0956, "high": 0.0958, "low": 0.0951, "close": 0.0954, "volume": 1180225.4, "close_time": 1772913599999, "quote_volume": 112686.35244, "trades": 756, "taker_buy_base": 574759.6, "taker_buy_quote": 54886.42112 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0954, "high": 0.0957, "low": 0.0951, "close": 0.0953, "volume": 1026288.9, "close_time": 1772917199999, "quote_volume": 97867.21257, "trades": 580, "taker_buy_base": 570259.4, "taker_buy_quote": 54399.97353 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0953, "high": 0.0956, "low": 0.0951, "close": 0.0952, "volume": 602715.8, "close_time": 1772920799999, "quote_volume": 57492.39606, "trades": 524, "taker_buy_base": 334570.4, "taker_buy_quote": 31916.41755 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0952, "high": 0.0953, "low": 0.094, "close": 0.0942, "volume": 2122864.5, "close_time": 1772924399999, "quote_volume": 200566.58209, "trades": 1280, "taker_buy_base": 910129.2, "taker_buy_quote": 85982.40055 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0942, "high": 0.0951, "low": 0.0942, "close": 0.095, "volume": 1513278.9, "close_time": 1772927999999, "quote_volume": 143146.43705, "trades": 757, "taker_buy_base": 940435.7, "taker_buy_quote": 88928.32205 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0951, "high": 0.0955, "low": 0.0947, "close": 0.095, "volume": 796785.4, "close_time": 1772931599999, "quote_volume": 75768.33748, "trades": 588, "taker_buy_base": 404401.6, "taker_buy_quote": 38457.41252 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.095, "high": 0.0952, "low": 0.0947, "close": 0.0949, "volume": 559844.7, "close_time": 1772935199999, "quote_volume": 53134.6438, "trades": 398, "taker_buy_base": 273833.0, "taker_buy_quote": 25987.38082 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0949, "high": 0.0949, "low": 0.0935, "close": 0.0938, "volume": 1421725.1, "close_time": 1772938799999, "quote_volume": 133735.32717, "trades": 1035, "taker_buy_base": 748010.5, "taker_buy_quote": 70371.5 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0938, "high": 0.0943, "low": 0.0937, "close": 0.094, "volume": 945227.6, "close_time": 1772942399999, "quote_volume": 88891.73541, "trades": 665, "taker_buy_base": 511161.0, "taker_buy_quote": 48084.42128 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.094, "high": 0.0942, "low": 0.0933, "close": 0.0937, "volume": 838743.8, "close_time": 1772945999999, "quote_volume": 78637.56853, "trades": 729, "taker_buy_base": 379310.2, "taker_buy_quote": 35573.2195 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0936, "high": 0.0944, "low": 0.0936, "close": 0.094, "volume": 863443.1, "close_time": 1772949599999, "quote_volume": 81252.81561, "trades": 539, "taker_buy_base": 455961.9, "taker_buy_quote": 42923.50985 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.094, "high": 0.0942, "low": 0.0936, "close": 0.0942, "volume": 595580.6, "close_time": 1772953199999, "quote_volume": 55891.12584, "trades": 516, "taker_buy_base": 385469.8, "taker_buy_quote": 36179.84757 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0941, "high": 0.0947, "low": 0.094, "close": 0.0944, "volume": 1031417.5, "close_time": 1772956799999, "quote_volume": 97408.2349, "trades": 609, "taker_buy_base": 479671.7, "taker_buy_quote": 45308.42908 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0944, "high": 0.0946, "low": 0.0939, "close": 0.0944, "volume": 748305.4, "close_time": 1772960399999, "quote_volume": 70514.69935, "trades": 650, "taker_buy_base": 412380.0, "taker_buy_quote": 38869.58645 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0944, "high": 0.0949, "low": 0.0942, "close": 0.0948, "volume": 905256.7, "close_time": 1772963999999, "quote_volume": 85738.50758, "trades": 616, "taker_buy_base": 546311.8, "taker_buy_quote": 51756.82641 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0949, "high": 0.0959, "low": 0.0947, "close": 0.0957, "volume": 916525.7, "close_time": 1772967599999, "quote_volume": 87491.69244, "trades": 794, "taker_buy_base": 456357.0, "taker_buy_quote": 43540.23118 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0957, "high": 0.0958, "low": 0.0949, "close": 0.0954, "volume": 1131217.0, "close_time": 1772971199999, "quote_volume": 107864.44788, "trades": 857, "taker_buy_base": 491945.4, "taker_buy_quote": 46898.64658 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0953, "high": 0.096, "low": 0.0944, "close": 0.0953, "volume": 1192538.0, "close_time": 1772974799999, "quote_volume": 113651.70462, "trades": 1064, "taker_buy_base": 544171.5, "taker_buy_quote": 51830.32266 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0954, "high": 0.0957, "low": 0.0944, "close": 0.0949, "volume": 2185479.1, "close_time": 1772978399999, "quote_volume": 207246.60241, "trades": 1418, "taker_buy_base": 1303761.3, "taker_buy_quote": 123611.79925 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.095, "high": 0.0953, "low": 0.0945, "close": 0.0951, "volume": 894623.3, "close_time": 1772981999999, "quote_volume": 85006.51372, "trades": 824, "taker_buy_base": 406475.9, "taker_buy_quote": 38612.56524 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0941, "close": 0.0946, "volume": 1383587.0, "close_time": 1772985599999, "quote_volume": 130737.36289, "trades": 907, "taker_buy_base": 826939.3, "taker_buy_quote": 78127.18395 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0946, "high": 0.0947, "low": 0.094, "close": 0.0946, "volume": 1891976.8, "close_time": 1772989199999, "quote_volume": 178703.81383, "trades": 1127, "taker_buy_base": 826757.4, "taker_buy_quote": 78124.13442 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0947, "high": 0.0954, "low": 0.0946, "close": 0.0951, "volume": 1474690.5, "close_time": 1772992799999, "quote_volume": 140238.21306, "trades": 1157, "taker_buy_base": 867206.9, "taker_buy_quote": 82486.98048 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0952, "high": 0.0964, "low": 0.095, "close": 0.0958, "volume": 5345307.4, "close_time": 1772996399999, "quote_volume": 510982.72766, "trades": 2019, "taker_buy_base": 3029923.8, "taker_buy_quote": 289838.79962 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0957, "high": 0.0973, "low": 0.0956, "close": 0.0971, "volume": 2135846.1, "close_time": 1772999999999, "quote_volume": 206206.5161, "trades": 1641, "taker_buy_base": 985605.9, "taker_buy_quote": 95202.339 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0971, "high": 0.0972, "low": 0.0962, "close": 0.0963, "volume": 1063941.5, "close_time": 1773003599999, "quote_volume": 102866.77081, "trades": 1145, "taker_buy_base": 566141.5, "taker_buy_quote": 54733.74066 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0964, "high": 0.0964, "low": 0.0954, "close": 0.0959, "volume": 906831.8, "close_time": 1773007199999, "quote_volume": 86912.96771, "trades": 766, "taker_buy_base": 471181.9, "taker_buy_quote": 45163.03276 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0959, "high": 0.0959, "low": 0.0941, "close": 0.0956, "volume": 2535796.6, "close_time": 1773010799999, "quote_volume": 241076.1825, "trades": 2461, "taker_buy_base": 1178364.8, "taker_buy_quote": 111989.6702 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0956, "high": 0.0962, "low": 0.0951, "close": 0.0953, "volume": 1245928.1, "close_time": 1773014399999, "quote_volume": 119132.36229, "trades": 1549, "taker_buy_base": 598391.5, "taker_buy_quote": 57207.1408 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0953, "high": 0.0971, "low": 0.0953, "close": 0.096, "volume": 1906213.2, "close_time": 1773017999999, "quote_volume": 183310.7265, "trades": 2101, "taker_buy_base": 1100600.0, "taker_buy_quote": 105835.42952 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0959, "high": 0.0962, "low": 0.0954, "close": 0.0955, "volume": 2975130.7, "close_time": 1773021599999, "quote_volume": 285083.69873, "trades": 2203, "taker_buy_base": 1894614.3, "taker_buy_quote": 181543.55402 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0955, "high": 0.0964, "low": 0.0952, "close": 0.0959, "volume": 1435828.9, "close_time": 1773025199999, "quote_volume": 137495.18671, "trades": 1232, "taker_buy_base": 702015.0, "taker_buy_quote": 67247.10147 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0959, "high": 0.0973, "low": 0.0958, "close": 0.0962, "volume": 2633283.9, "close_time": 1773028799999, "quote_volume": 254361.48342, "trades": 2091, "taker_buy_base": 1090067.8, "taker_buy_quote": 105279.4542 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0962, "high": 0.0973, "low": 0.096, "close": 0.0965, "volume": 826432.4, "close_time": 1773032399999, "quote_volume": 79892.96829, "trades": 806, "taker_buy_base": 440295.5, "taker_buy_quote": 42541.38961 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0965, "high": 0.0978, "low": 0.0963, "close": 0.0973, "volume": 2322049.3, "close_time": 1773035999999, "quote_volume": 225544.08901, "trades": 1640, "taker_buy_base": 1120607.0, "taker_buy_quote": 108803.75204 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0973, "high": 0.0976, "low": 0.0966, "close": 0.0967, "volume": 975170.7, "close_time": 1773039599999, "quote_volume": 94780.18756, "trades": 1081, "taker_buy_base": 559884.0, "taker_buy_quote": 54431.47951 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0967, "high": 0.0969, "low": 0.0958, "close": 0.0965, "volume": 1433583.8, "close_time": 1773043199999, "quote_volume": 138263.08752, "trades": 1117, "taker_buy_base": 827733.7, "taker_buy_quote": 79822.74761 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0965, "high": 0.0968, "low": 0.0963, "close": 0.0965, "volume": 1051736.2, "close_time": 1773046799999, "quote_volume": 101544.31172, "trades": 851, "taker_buy_base": 607119.6, "taker_buy_quote": 58617.95686 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0965, "high": 0.0975, "low": 0.0961, "close": 0.0965, "volume": 3937264.8, "close_time": 1773050399999, "quote_volume": 381338.86926, "trades": 2478, "taker_buy_base": 1957130.9, "taker_buy_quote": 189812.97255 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0961, "close": 0.0963, "volume": 1146044.0, "close_time": 1773053999999, "quote_volume": 110420.05969, "trades": 959, "taker_buy_base": 641614.2, "taker_buy_quote": 61827.84849 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0963, "high": 0.0969, "low": 0.0959, "close": 0.0968, "volume": 719091.6, "close_time": 1773057599999, "quote_volume": 69263.16008, "trades": 786, "taker_buy_base": 467694.5, "taker_buy_quote": 45054.43864 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0968, "high": 0.0978, "low": 0.0967, "close": 0.0973, "volume": 1184299.2, "close_time": 1773061199999, "quote_volume": 115377.46954, "trades": 1121, "taker_buy_base": 679452.2, "taker_buy_quote": 66202.72799 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0973, "high": 0.0981, "low": 0.0973, "close": 0.0977, "volume": 1242856.1, "close_time": 1773064799999, "quote_volume": 121495.27021, "trades": 1816, "taker_buy_base": 619753.2, "taker_buy_quote": 60603.48058 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0976, "high": 0.098, "low": 0.0969, "close": 0.0972, "volume": 1637009.2, "close_time": 1773068399999, "quote_volume": 159612.69959, "trades": 1867, "taker_buy_base": 799827.2, "taker_buy_quote": 78014.87793 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0973, "high": 0.0976, "low": 0.0966, "close": 0.0974, "volume": 844301.6, "close_time": 1773071999999, "quote_volume": 81982.72706, "trades": 1079, "taker_buy_base": 416093.8, "taker_buy_quote": 40406.20947 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0973, "high": 0.0975, "low": 0.0961, "close": 0.0963, "volume": 1051776.3, "close_time": 1773075599999, "quote_volume": 101644.28361, "trades": 1417, "taker_buy_base": 597993.1, "taker_buy_quote": 57761.22188 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0962, "high": 0.0967, "low": 0.096, "close": 0.0965, "volume": 830101.9, "close_time": 1773079199999, "quote_volume": 79913.73631, "trades": 1134, "taker_buy_base": 556316.0, "taker_buy_quote": 53553.51752 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0964, "high": 0.0964, "low": 0.0956, "close": 0.0956, "volume": 1467648.5, "close_time": 1773082799999, "quote_volume": 140908.67737, "trades": 1352, "taker_buy_base": 1118865.9, "taker_buy_quote": 107414.54914 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0956, "high": 0.097, "low": 0.0951, "close": 0.0956, "volume": 2956615.0, "close_time": 1773086399999, "quote_volume": 283273.6174, "trades": 2880, "taker_buy_base": 1772573.5, "taker_buy_quote": 169763.72991 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0955, "high": 0.096, "low": 0.0954, "close": 0.0959, "volume": 1084549.5, "close_time": 1773089999999, "quote_volume": 103687.24491, "trades": 897, "taker_buy_base": 683324.9, "taker_buy_quote": 65326.21166 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0958, "high": 0.0964, "low": 0.0958, "close": 0.0962, "volume": 668936.5, "close_time": 1773093599999, "quote_volume": 64327.54169, "trades": 912, "taker_buy_base": 412093.4, "taker_buy_quote": 39634.79526 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0953, "close": 0.0956, "volume": 746495.0, "close_time": 1773097199999, "quote_volume": 71415.54313, "trades": 932, "taker_buy_base": 457560.8, "taker_buy_quote": 43781.66039 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0956, "high": 0.0959, "low": 0.0954, "close": 0.0955, "volume": 499676.2, "close_time": 1773100799999, "quote_volume": 47784.85489, "trades": 603, "taker_buy_base": 221385.7, "taker_buy_quote": 21179.78652 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0956, "high": 0.0962, "low": 0.0952, "close": 0.0959, "volume": 1005719.5, "close_time": 1773104399999, "quote_volume": 96266.19654, "trades": 971, "taker_buy_base": 619456.1, "taker_buy_quote": 59277.76706 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0958, "high": 0.0962, "low": 0.0953, "close": 0.096, "volume": 1315746.0, "close_time": 1773107999999, "quote_volume": 126140.16896, "trades": 1278, "taker_buy_base": 710128.4, "taker_buy_quote": 68093.48485 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0959, "high": 0.0974, "low": 0.0958, "close": 0.097, "volume": 1456423.5, "close_time": 1773111599999, "quote_volume": 140904.47013, "trades": 1206, "taker_buy_base": 749286.0, "taker_buy_quote": 72504.85628 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.097, "high": 0.0971, "low": 0.0958, "close": 0.0958, "volume": 1559570.9, "close_time": 1773115199999, "quote_volume": 150333.68077, "trades": 1151, "taker_buy_base": 821757.1, "taker_buy_quote": 79228.71898 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0959, "high": 0.0971, "low": 0.0959, "close": 0.0968, "volume": 1209243.2, "close_time": 1773118799999, "quote_volume": 116969.79786, "trades": 872, "taker_buy_base": 696008.8, "taker_buy_quote": 67325.63706 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0968, "high": 0.097, "low": 0.0964, "close": 0.0966, "volume": 941127.0, "close_time": 1773122399999, "quote_volume": 90980.57311, "trades": 795, "taker_buy_base": 442800.5, "taker_buy_quote": 42820.59333 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0965, "high": 0.0966, "low": 0.0962, "close": 0.0962, "volume": 726841.7, "close_time": 1773125999999, "quote_volume": 70034.46458, "trades": 619, "taker_buy_base": 385474.2, "taker_buy_quote": 37149.23589 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0963, "high": 0.0969, "low": 0.0961, "close": 0.0967, "volume": 866241.3, "close_time": 1773129599999, "quote_volume": 83685.19302, "trades": 722, "taker_buy_base": 499741.7, "taker_buy_quote": 48262.25883 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0968, "high": 0.0975, "low": 0.0967, "close": 0.0968, "volume": 1271552.1, "close_time": 1773133199999, "quote_volume": 123476.24519, "trades": 1033, "taker_buy_base": 612833.2, "taker_buy_quote": 59509.77105 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0968, "high": 0.098, "low": 0.0968, "close": 0.098, "volume": 1098358.3, "close_time": 1773136799999, "quote_volume": 107199.38867, "trades": 929, "taker_buy_base": 579511.9, "taker_buy_quote": 56530.45749 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0979, "high": 0.0982, "low": 0.0977, "close": 0.098, "volume": 988401.9, "close_time": 1773140399999, "quote_volume": 96788.19276, "trades": 837, "taker_buy_base": 478997.1, "taker_buy_quote": 46916.88032 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.098, "high": 0.099, "low": 0.0974, "close": 0.0977, "volume": 3904862.6, "close_time": 1773143999999, "quote_volume": 382849.61448, "trades": 1871, "taker_buy_base": 2094645.3, "taker_buy_quote": 205635.58967 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0976, "high": 0.0978, "low": 0.0968, "close": 0.0969, "volume": 1504935.5, "close_time": 1773147599999, "quote_volume": 146154.22956, "trades": 1109, "taker_buy_base": 631465.8, "taker_buy_quote": 61350.88579 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.097, "high": 0.0974, "low": 0.096, "close": 0.0967, "volume": 2394794.0, "close_time": 1773151199999, "quote_volume": 231431.36152, "trades": 2316, "taker_buy_base": 1128020.5, "taker_buy_quote": 109080.60963 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0967, "high": 0.0987, "low": 0.0961, "close": 0.0987, "volume": 2548458.0, "close_time": 1773154799999, "quote_volume": 247452.98238, "trades": 2478, "taker_buy_base": 1293859.1, "taker_buy_quote": 125706.25207 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0987, "high": 0.0989, "low": 0.0975, "close": 0.0978, "volume": 1678718.0, "close_time": 1773158399999, "quote_volume": 164498.50559, "trades": 1855, "taker_buy_base": 766506.0, "taker_buy_quote": 75117.15176 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0978, "high": 0.0988, "low": 0.0973, "close": 0.0984, "volume": 2457355.2, "close_time": 1773161999999, "quote_volume": 241024.27858, "trades": 1839, "taker_buy_base": 1527749.1, "taker_buy_quote": 149724.79507 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0985, "high": 0.0987, "low": 0.0977, "close": 0.0981, "volume": 1627679.8, "close_time": 1773165599999, "quote_volume": 159710.81286, "trades": 1534, "taker_buy_base": 720048.1, "taker_buy_quote": 70620.53811 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0981, "high": 0.0982, "low": 0.0962, "close": 0.0965, "volume": 2341461.4, "close_time": 1773169199999, "quote_volume": 227087.1786, "trades": 2073, "taker_buy_base": 1161036.7, "taker_buy_quote": 112552.60078 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0965, "high": 0.0969, "low": 0.0961, "close": 0.0966, "volume": 936222.9, "close_time": 1773172799999, "quote_volume": 90403.38116, "trades": 1068, "taker_buy_base": 418330.4, "taker_buy_quote": 40393.49475 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0966, "high": 0.097, "low": 0.0966, "close": 0.0967, "volume": 603481.4, "close_time": 1773176399999, "quote_volume": 58388.37219, "trades": 562, "taker_buy_base": 261786.0, "taker_buy_quote": 25341.43896 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0967, "high": 0.097, "low": 0.0958, "close": 0.0962, "volume": 671538.6, "close_time": 1773179999999, "quote_volume": 64704.039, "trades": 818, "taker_buy_base": 286477.9, "taker_buy_quote": 27623.43815 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0962, "high": 0.0965, "low": 0.0958, "close": 0.0961, "volume": 917860.6, "close_time": 1773183599999, "quote_volume": 88158.42838, "trades": 781, "taker_buy_base": 443765.9, "taker_buy_quote": 42642.08842 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0961, "high": 0.0963, "low": 0.096, "close": 0.0963, "volume": 405714.5, "close_time": 1773187199999, "quote_volume": 39019.46026, "trades": 527, "taker_buy_base": 206025.1, "taker_buy_quote": 19817.56407 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0957, "close": 0.096, "volume": 716619.6, "close_time": 1773190799999, "quote_volume": 68822.07949, "trades": 723, "taker_buy_base": 372215.8, "taker_buy_quote": 35759.36412 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.096, "high": 0.0961, "low": 0.0956, "close": 0.0961, "volume": 615906.0, "close_time": 1773194399999, "quote_volume": 58999.81992, "trades": 515, "taker_buy_base": 313948.3, "taker_buy_quote": 30084.58169 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.096, "high": 0.0961, "low": 0.0956, "close": 0.0961, "volume": 1188944.7, "close_time": 1773197999999, "quote_volume": 113880.25443, "trades": 701, "taker_buy_base": 519067.5, "taker_buy_quote": 49715.40119 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0961, "high": 0.0967, "low": 0.0961, "close": 0.0967, "volume": 729476.8, "close_time": 1773201599999, "quote_volume": 70277.60809, "trades": 553, "taker_buy_base": 368210.4, "taker_buy_quote": 35489.19747 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0966, "high": 0.097, "low": 0.0963, "close": 0.0968, "volume": 858864.9, "close_time": 1773205199999, "quote_volume": 83110.27688, "trades": 697, "taker_buy_base": 453653.7, "taker_buy_quote": 43928.32852 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0968, "high": 0.0969, "low": 0.0955, "close": 0.0959, "volume": 753913.1, "close_time": 1773208799999, "quote_volume": 72400.83772, "trades": 594, "taker_buy_base": 375863.9, "taker_buy_quote": 36094.58019 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0959, "high": 0.097, "low": 0.0959, "close": 0.0968, "volume": 767091.4, "close_time": 1773212399999, "quote_volume": 74030.5069, "trades": 582, "taker_buy_base": 381595.6, "taker_buy_quote": 36823.15299 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0969, "high": 0.0975, "low": 0.0964, "close": 0.0967, "volume": 909337.3, "close_time": 1773215999999, "quote_volume": 88207.171, "trades": 712, "taker_buy_base": 456692.4, "taker_buy_quote": 44296.31102 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0967, "high": 0.0967, "low": 0.0959, "close": 0.0962, "volume": 820354.4, "close_time": 1773219599999, "quote_volume": 78906.65194, "trades": 829, "taker_buy_base": 362345.0, "taker_buy_quote": 34856.18873 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0962, "high": 0.0968, "low": 0.0961, "close": 0.0965, "volume": 912945.7, "close_time": 1773223199999, "quote_volume": 88015.36769, "trades": 791, "taker_buy_base": 398984.3, "taker_buy_quote": 38478.51321 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0966, "high": 0.0975, "low": 0.0964, "close": 0.0964, "volume": 3808328.2, "close_time": 1773226799999, "quote_volume": 369511.75131, "trades": 2670, "taker_buy_base": 1536157.2, "taker_buy_quote": 148998.19125 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0965, "high": 0.0966, "low": 0.0958, "close": 0.0962, "volume": 2077628.4, "close_time": 1773230399999, "quote_volume": 199702.73812, "trades": 1508, "taker_buy_base": 1359614.7, "taker_buy_quote": 130616.60462 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0962, "high": 0.0978, "low": 0.0961, "close": 0.0971, "volume": 2127348.1, "close_time": 1773233999999, "quote_volume": 206559.80583, "trades": 1484, "taker_buy_base": 912150.1, "taker_buy_quote": 88626.6119 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.097, "high": 0.0983, "low": 0.0968, "close": 0.0974, "volume": 2645477.6, "close_time": 1773237599999, "quote_volume": 258220.88636, "trades": 2159, "taker_buy_base": 1342500.8, "taker_buy_quote": 130998.31349 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0973, "high": 0.0981, "low": 0.0973, "close": 0.0977, "volume": 2658597.6, "close_time": 1773241199999, "quote_volume": 259829.42066, "trades": 1810, "taker_buy_base": 1563018.0, "taker_buy_quote": 152800.89862 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0976, "high": 0.0977, "low": 0.0965, "close": 0.097, "volume": 2196286.0, "close_time": 1773244799999, "quote_volume": 213069.01389, "trades": 2128, "taker_buy_base": 1324654.3, "taker_buy_quote": 128531.00001 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.097, "high": 0.0979, "low": 0.097, "close": 0.0976, "volume": 1652087.2, "close_time": 1773248399999, "quote_volume": 160951.32776, "trades": 1130, "taker_buy_base": 900010.7, "taker_buy_quote": 87666.08366 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0976, "high": 0.0981, "low": 0.0969, "close": 0.0976, "volume": 1115150.1, "close_time": 1773251999999, "quote_volume": 108867.28537, "trades": 1131, "taker_buy_base": 538789.8, "taker_buy_quote": 52589.91558 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0976, "high": 0.098, "low": 0.0974, "close": 0.0978, "volume": 840794.6, "close_time": 1773255599999, "quote_volume": 82100.05565, "trades": 855, "taker_buy_base": 420092.0, "taker_buy_quote": 41021.40317 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0978, "high": 0.0981, "low": 0.0976, "close": 0.098, "volume": 830053.0, "close_time": 1773259199999, "quote_volume": 81275.78645, "trades": 736, "taker_buy_base": 368975.7, "taker_buy_quote": 36129.2422 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.098, "high": 0.0981, "low": 0.0977, "close": 0.098, "volume": 408040.7, "close_time": 1773262799999, "quote_volume": 39944.56613, "trades": 562, "taker_buy_base": 192897.0, "taker_buy_quote": 18886.33384 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0981, "high": 0.0986, "low": 0.0978, "close": 0.0984, "volume": 366173.5, "close_time": 1773266399999, "quote_volume": 35948.35495, "trades": 571, "taker_buy_base": 180142.0, "taker_buy_quote": 17687.71955 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0985, "high": 0.0988, "low": 0.0979, "close": 0.098, "volume": 814742.1, "close_time": 1773269999999, "quote_volume": 80014.21574, "trades": 984, "taker_buy_base": 251961.2, "taker_buy_quote": 24765.17531 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.098, "high": 0.0983, "low": 0.0977, "close": 0.0979, "volume": 512631.5, "close_time": 1773273599999, "quote_volume": 50219.04876, "trades": 888, "taker_buy_base": 124128.1, "taker_buy_quote": 12168.78962 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0978, "high": 0.0985, "low": 0.0975, "close": 0.0984, "volume": 1188562.4, "close_time": 1773277199999, "quote_volume": 116297.12131, "trades": 1327, "taker_buy_base": 519838.4, "taker_buy_quote": 50890.92901 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0984, "high": 0.0984, "low": 0.0976, "close": 0.098, "volume": 1002755.3, "close_time": 1773280799999, "quote_volume": 98185.84943, "trades": 687, "taker_buy_base": 313033.2, "taker_buy_quote": 30644.66817 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.098, "high": 0.0981, "low": 0.0971, "close": 0.0971, "volume": 1883554.5, "close_time": 1773284399999, "quote_volume": 183949.29712, "trades": 1257, "taker_buy_base": 717263.3, "taker_buy_quote": 70033.17708 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0971, "high": 0.0976, "low": 0.0971, "close": 0.0975, "volume": 622867.2, "close_time": 1773287999999, "quote_volume": 60610.11262, "trades": 611, "taker_buy_base": 349999.1, "taker_buy_quote": 34063.91333 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0975, "high": 0.0984, "low": 0.0966, "close": 0.0967, "volume": 5945137.1, "close_time": 1773291599999, "quote_volume": 580187.83714, "trades": 4095, "taker_buy_base": 2769211.6, "taker_buy_quote": 269517.89839 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0967, "high": 0.0974, "low": 0.0965, "close": 0.0974, "volume": 2368624.1, "close_time": 1773295199999, "quote_volume": 229296.70548, "trades": 1202, "taker_buy_base": 1790867.4, "taker_buy_quote": 173282.72083 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0973, "high": 0.0978, "low": 0.0972, "close": 0.0977, "volume": 972129.1, "close_time": 1773298799999, "quote_volume": 94750.55894, "trades": 862, "taker_buy_base": 414188.8, "taker_buy_quote": 40383.78662 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0978, "high": 0.0982, "low": 0.0975, "close": 0.098, "volume": 1319113.8, "close_time": 1773302399999, "quote_volume": 129055.99533, "trades": 1056, "taker_buy_base": 716185.3, "taker_buy_quote": 70085.25512 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.098, "high": 0.099, "low": 0.0978, "close": 0.0986, "volume": 2661843.0, "close_time": 1773305999999, "quote_volume": 262238.36024, "trades": 1914, "taker_buy_base": 1588343.6, "taker_buy_quote": 156529.99462 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0987, "high": 0.0992, "low": 0.0983, "close": 0.0988, "volume": 1680574.6, "close_time": 1773309599999, "quote_volume": 165887.11218, "trades": 1040, "taker_buy_base": 787605.3, "taker_buy_quote": 77732.54339 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0989, "high": 0.0997, "low": 0.0987, "close": 0.0992, "volume": 2202790.9, "close_time": 1773313199999, "quote_volume": 218399.22876, "trades": 1336, "taker_buy_base": 1131770.3, "taker_buy_quote": 112199.83469 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0991, "high": 0.0991, "low": 0.098, "close": 0.0982, "volume": 1668643.6, "close_time": 1773316799999, "quote_volume": 164417.83187, "trades": 1226, "taker_buy_base": 722078.3, "taker_buy_quote": 71135.58018 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0982, "high": 0.0985, "low": 0.098, "close": 0.0984, "volume": 1020958.2, "close_time": 1773320399999, "quote_volume": 100310.79321, "trades": 977, "taker_buy_base": 552240.2, "taker_buy_quote": 54275.15757 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0984, "high": 0.0986, "low": 0.0973, "close": 0.0976, "volume": 2011153.1, "close_time": 1773323999999, "quote_volume": 196994.84299, "trades": 1566, "taker_buy_base": 879622.5, "taker_buy_quote": 86152.80121 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0977, "high": 0.0983, "low": 0.0968, "close": 0.0977, "volume": 2197994.3, "close_time": 1773327599999, "quote_volume": 214217.69421, "trades": 1763, "taker_buy_base": 1044391.5, "taker_buy_quote": 101770.41301 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0977, "high": 0.0982, "low": 0.0971, "close": 0.098, "volume": 1715792.3, "close_time": 1773331199999, "quote_volume": 167618.44778, "trades": 1385, "taker_buy_base": 902561.2, "taker_buy_quote": 88167.10816 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0979, "high": 0.0985, "low": 0.0976, "close": 0.0983, "volume": 947393.5, "close_time": 1773334799999, "quote_volume": 92871.98551, "trades": 1009, "taker_buy_base": 407862.5, "taker_buy_quote": 40007.90986 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0983, "high": 0.0984, "low": 0.0979, "close": 0.0981, "volume": 771168.3, "close_time": 1773338399999, "quote_volume": 75707.51562, "trades": 896, "taker_buy_base": 403578.3, "taker_buy_quote": 39630.4592 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.098, "high": 0.0983, "low": 0.0977, "close": 0.098, "volume": 517481.0, "close_time": 1773341999999, "quote_volume": 50723.55633, "trades": 590, "taker_buy_base": 261577.6, "taker_buy_quote": 25645.25256 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.098, "high": 0.0991, "low": 0.0976, "close": 0.0987, "volume": 2295671.7, "close_time": 1773345599999, "quote_volume": 226352.25849, "trades": 1418, "taker_buy_base": 1733504.1, "taker_buy_quote": 170969.21969 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0987, "high": 0.0988, "low": 0.0981, "close": 0.0981, "volume": 1730990.9, "close_time": 1773349199999, "quote_volume": 170251.33512, "trades": 1197, "taker_buy_base": 586440.6, "taker_buy_quote": 57672.4141 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0982, "high": 0.0989, "low": 0.0982, "close": 0.0988, "volume": 370107.7, "close_time": 1773352799999, "quote_volume": 36468.79693, "trades": 525, "taker_buy_base": 160318.7, "taker_buy_quote": 15804.94047 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0988, "high": 0.0992, "low": 0.0987, "close": 0.0991, "volume": 1109481.6, "close_time": 1773356399999, "quote_volume": 109832.41406, "trades": 1117, "taker_buy_base": 670006.6, "taker_buy_quote": 66329.29108 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0991, "high": 0.0998, "low": 0.0985, "close": 0.0988, "volume": 1470638.0, "close_time": 1773359999999, "quote_volume": 145729.61812, "trades": 1398, "taker_buy_base": 795708.7, "taker_buy_quote": 78850.01132 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0989, "high": 0.1003, "low": 0.0985, "close": 0.0994, "volume": 2536448.0, "close_time": 1773363599999, "quote_volume": 252902.46588, "trades": 3030, "taker_buy_base": 1289899.6, "taker_buy_quote": 128655.90405 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0995, "high": 0.1001, "low": 0.0995, "close": 0.1, "volume": 1578830.4, "close_time": 1773367199999, "quote_volume": 157582.76439, "trades": 1147, "taker_buy_base": 807073.9, "taker_buy_quote": 80560.62005 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1001, "high": 0.1002, "low": 0.0991, "close": 0.0992, "volume": 972551.3, "close_time": 1773370799999, "quote_volume": 96803.84008, "trades": 716, "taker_buy_base": 380616.1, "taker_buy_quote": 37872.87655 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0993, "high": 0.0996, "low": 0.0988, "close": 0.0996, "volume": 1425259.6, "close_time": 1773374399999, "quote_volume": 141457.1615, "trades": 1093, "taker_buy_base": 656748.8, "taker_buy_quote": 65226.50461 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0996, "high": 0.0996, "low": 0.0985, "close": 0.0988, "volume": 5187076.6, "close_time": 1773377999999, "quote_volume": 513462.24773, "trades": 5035, "taker_buy_base": 2371399.8, "taker_buy_quote": 234671.48739 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0988, "high": 0.0989, "low": 0.0982, "close": 0.0987, "volume": 1900625.6, "close_time": 1773381599999, "quote_volume": 187417.52066, "trades": 850, "taker_buy_base": 1275143.3, "taker_buy_quote": 125766.19217 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0987, "high": 0.0988, "low": 0.0976, "close": 0.098, "volume": 1639097.8, "close_time": 1773385199999, "quote_volume": 160863.55041, "trades": 1412, "taker_buy_base": 789736.5, "taker_buy_quote": 77533.84496 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0981, "high": 0.0985, "low": 0.0979, "close": 0.0982, "volume": 1168828.3, "close_time": 1773388799999, "quote_volume": 114772.99506, "trades": 1008, "taker_buy_base": 633408.3, "taker_buy_quote": 62205.24419 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0983, "high": 0.099, "low": 0.0979, "close": 0.0985, "volume": 1113339.0, "close_time": 1773392399999, "quote_volume": 109613.20516, "trades": 983, "taker_buy_base": 570556.7, "taker_buy_quote": 56177.98216 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0986, "high": 0.0987, "low": 0.098, "close": 0.098, "volume": 2443476.2, "close_time": 1773395999999, "quote_volume": 239951.94842, "trades": 1283, "taker_buy_base": 1359715.2, "taker_buy_quote": 133543.06647 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.098, "high": 0.0986, "low": 0.0979, "close": 0.0985, "volume": 2328426.4, "close_time": 1773399599999, "quote_volume": 228647.95698, "trades": 1461, "taker_buy_base": 1486177.0, "taker_buy_quote": 145965.39874 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0984, "high": 0.099, "low": 0.0984, "close": 0.0987, "volume": 2431978.5, "close_time": 1773403199999, "quote_volume": 240120.17022, "trades": 1278, "taker_buy_base": 1405180.1, "taker_buy_quote": 138744.4847 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0987, "high": 0.0991, "low": 0.0982, "close": 0.099, "volume": 3598474.8, "close_time": 1773406799999, "quote_volume": 355149.8451, "trades": 2119, "taker_buy_base": 2050269.7, "taker_buy_quote": 202372.05415 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0989, "high": 0.0998, "low": 0.0981, "close": 0.0991, "volume": 4571063.8, "close_time": 1773410399999, "quote_volume": 452217.35059, "trades": 3643, "taker_buy_base": 2092065.8, "taker_buy_quote": 206987.82491 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0992, "high": 0.1, "low": 0.098, "close": 0.0983, "volume": 4432615.9, "close_time": 1773413999999, "quote_volume": 439140.709, "trades": 3664, "taker_buy_base": 1919603.2, "taker_buy_quote": 190354.47886 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0984, "high": 0.0992, "low": 0.0981, "close": 0.0984, "volume": 2940367.3, "close_time": 1773417599999, "quote_volume": 289843.4724, "trades": 2045, "taker_buy_base": 1358694.2, "taker_buy_quote": 134003.68074 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0983, "high": 0.0985, "low": 0.0971, "close": 0.0975, "volume": 3167400.9, "close_time": 1773421199999, "quote_volume": 309590.75432, "trades": 2583, "taker_buy_base": 1742427.4, "taker_buy_quote": 170378.30948 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0975, "high": 0.0975, "low": 0.0955, "close": 0.0963, "volume": 7469819.8, "close_time": 1773424799999, "quote_volume": 719690.77362, "trades": 7016, "taker_buy_base": 4387667.3, "taker_buy_quote": 422604.46486 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0963, "high": 0.0967, "low": 0.0956, "close": 0.0963, "volume": 3679475.9, "close_time": 1773428399999, "quote_volume": 353832.21693, "trades": 4288, "taker_buy_base": 1966740.0, "taker_buy_quote": 189127.58269 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0963, "high": 0.0967, "low": 0.0961, "close": 0.0963, "volume": 1790469.9, "close_time": 1773431999999, "quote_volume": 172623.54004, "trades": 1384, "taker_buy_base": 783518.6, "taker_buy_quote": 75560.64355 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0963, "high": 0.0964, "low": 0.0957, "close": 0.0962, "volume": 4257892.0, "close_time": 1773435599999, "quote_volume": 408711.56426, "trades": 3916, "taker_buy_base": 2011171.8, "taker_buy_quote": 193057.34084 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0963, "high": 0.0968, "low": 0.0958, "close": 0.0961, "volume": 2439686.5, "close_time": 1773439199999, "quote_volume": 234997.29729, "trades": 2036, "taker_buy_base": 1113648.0, "taker_buy_quote": 107245.19149 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.096, "high": 0.096, "low": 0.0949, "close": 0.0953, "volume": 5462789.8, "close_time": 1773442799999, "quote_volume": 520436.33111, "trades": 3523, "taker_buy_base": 2768958.9, "taker_buy_quote": 263721.33064 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0952, "high": 0.0955, "low": 0.0951, "close": 0.0954, "volume": 2320869.5, "close_time": 1773446399999, "quote_volume": 221188.40869, "trades": 1991, "taker_buy_base": 917418.8, "taker_buy_quote": 87456.62612 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0954, "high": 0.0956, "low": 0.0949, "close": 0.0951, "volume": 2231658.1, "close_time": 1773449999999, "quote_volume": 212703.96634, "trades": 1698, "taker_buy_base": 1184349.4, "taker_buy_quote": 112897.86706 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.095, "high": 0.0958, "low": 0.0946, "close": 0.0958, "volume": 1977686.7, "close_time": 1773453599999, "quote_volume": 188040.34349, "trades": 1311, "taker_buy_base": 1051959.4, "taker_buy_quote": 100012.337 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0957, "high": 0.0964, "low": 0.0954, "close": 0.0962, "volume": 1901190.8, "close_time": 1773457199999, "quote_volume": 182306.02427, "trades": 887, "taker_buy_base": 905801.2, "taker_buy_quote": 86844.61648 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0962, "high": 0.0966, "low": 0.0961, "close": 0.0964, "volume": 1276607.3, "close_time": 1773460799999, "quote_volume": 123040.02138, "trades": 725, "taker_buy_base": 574108.7, "taker_buy_quote": 55329.17383 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0964, "high": 0.0966, "low": 0.096, "close": 0.0961, "volume": 1045441.7, "close_time": 1773464399999, "quote_volume": 100669.48979, "trades": 819, "taker_buy_base": 465870.5, "taker_buy_quote": 44852.09781 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0961, "high": 0.0961, "low": 0.0956, "close": 0.0958, "volume": 687488.6, "close_time": 1773467999999, "quote_volume": 65822.31534, "trades": 559, "taker_buy_base": 335248.1, "taker_buy_quote": 32105.25846 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0959, "high": 0.096, "low": 0.0952, "close": 0.0956, "volume": 1819571.5, "close_time": 1773471599999, "quote_volume": 173995.49366, "trades": 1320, "taker_buy_base": 728294.9, "taker_buy_quote": 69589.31085 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0957, "high": 0.0961, "low": 0.0956, "close": 0.0958, "volume": 861342.4, "close_time": 1773475199999, "quote_volume": 82532.02646, "trades": 771, "taker_buy_base": 288494.6, "taker_buy_quote": 27636.94945 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0957, "high": 0.096, "low": 0.0955, "close": 0.0958, "volume": 706002.8, "close_time": 1773478799999, "quote_volume": 67657.29161, "trades": 612, "taker_buy_base": 333695.5, "taker_buy_quote": 31982.88041 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0959, "high": 0.0961, "low": 0.0957, "close": 0.0958, "volume": 801144.1, "close_time": 1773482399999, "quote_volume": 76830.39956, "trades": 499, "taker_buy_base": 384021.2, "taker_buy_quote": 36832.93759 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0958, "high": 0.096, "low": 0.0955, "close": 0.0956, "volume": 862671.6, "close_time": 1773485999999, "quote_volume": 82560.90432, "trades": 521, "taker_buy_base": 436909.1, "taker_buy_quote": 41820.20024 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0956, "high": 0.0972, "low": 0.0956, "close": 0.097, "volume": 1950177.2, "close_time": 1773489599999, "quote_volume": 188330.27033, "trades": 1199, "taker_buy_base": 899993.7, "taker_buy_quote": 86842.80897 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0969, "high": 0.0974, "low": 0.0966, "close": 0.0969, "volume": 2790061.6, "close_time": 1773493199999, "quote_volume": 270740.5121, "trades": 1339, "taker_buy_base": 1142212.6, "taker_buy_quote": 110851.37311 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0968, "high": 0.0972, "low": 0.0966, "close": 0.0968, "volume": 842895.3, "close_time": 1773496799999, "quote_volume": 81597.30164, "trades": 638, "taker_buy_base": 408131.5, "taker_buy_quote": 39512.01563 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0968, "high": 0.0971, "low": 0.0962, "close": 0.0962, "volume": 1249114.8, "close_time": 1773500399999, "quote_volume": 120932.54509, "trades": 795, "taker_buy_base": 524393.2, "taker_buy_quote": 50821.23852 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0956, "close": 0.0958, "volume": 1087553.5, "close_time": 1773503999999, "quote_volume": 104292.94518, "trades": 672, "taker_buy_base": 507474.0, "taker_buy_quote": 48674.5376 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0959, "high": 0.0963, "low": 0.0957, "close": 0.0962, "volume": 983060.2, "close_time": 1773507599999, "quote_volume": 94390.72265, "trades": 734, "taker_buy_base": 498108.3, "taker_buy_quote": 47834.68105 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0959, "close": 0.0961, "volume": 547763.5, "close_time": 1773511199999, "quote_volume": 52623.51755, "trades": 416, "taker_buy_base": 277026.5, "taker_buy_quote": 26616.24156 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 549724.2, "close_time": 1773514799999, "quote_volume": 52738.09359, "trades": 376, "taker_buy_base": 273080.9, "taker_buy_quote": 26204.00302 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0961, "high": 0.0962, "low": 0.0959, "close": 0.0959, "volume": 447176.0, "close_time": 1773518399999, "quote_volume": 42930.20494, "trades": 289, "taker_buy_base": 202834.9, "taker_buy_quote": 19475.9108 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0959, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 610816.2, "close_time": 1773521999999, "quote_volume": 58529.39027, "trades": 540, "taker_buy_base": 244895.4, "taker_buy_quote": 23466.29169 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0958, "high": 0.0961, "low": 0.0957, "close": 0.096, "volume": 393475.4, "close_time": 1773525599999, "quote_volume": 37708.80255, "trades": 318, "taker_buy_base": 192489.4, "taker_buy_quote": 18453.98795 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0961, "high": 0.0963, "low": 0.096, "close": 0.0961, "volume": 646634.1, "close_time": 1773529199999, "quote_volume": 62189.85151, "trades": 469, "taker_buy_base": 245074.2, "taker_buy_quote": 23578.82825 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0961, "high": 0.0972, "low": 0.0961, "close": 0.0971, "volume": 2489195.7, "close_time": 1773532799999, "quote_volume": 240752.99077, "trades": 1327, "taker_buy_base": 1307102.7, "taker_buy_quote": 126413.40729 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0972, "high": 0.0972, "low": 0.0962, "close": 0.0964, "volume": 1280102.2, "close_time": 1773536399999, "quote_volume": 123808.52208, "trades": 1013, "taker_buy_base": 569453.0, "taker_buy_quote": 55082.19229 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0964, "high": 0.0968, "low": 0.0961, "close": 0.0966, "volume": 923648.8, "close_time": 1773539999999, "quote_volume": 89123.76007, "trades": 675, "taker_buy_base": 548960.8, "taker_buy_quote": 52975.64422 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0967, "high": 0.0974, "low": 0.0967, "close": 0.0972, "volume": 1181528.6, "close_time": 1773543599999, "quote_volume": 114681.72934, "trades": 972, "taker_buy_base": 668074.5, "taker_buy_quote": 64845.43142 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0972, "high": 0.0973, "low": 0.0967, "close": 0.0969, "volume": 474952.2, "close_time": 1773547199999, "quote_volume": 46084.33978, "trades": 426, "taker_buy_base": 204142.3, "taker_buy_quote": 19808.73618 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0969, "high": 0.0973, "low": 0.0961, "close": 0.0965, "volume": 1209905.0, "close_time": 1773550799999, "quote_volume": 116918.39041, "trades": 722, "taker_buy_base": 617530.6, "taker_buy_quote": 59689.78638 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0965, "high": 0.0967, "low": 0.0962, "close": 0.0962, "volume": 995230.1, "close_time": 1773554399999, "quote_volume": 95928.70955, "trades": 736, "taker_buy_base": 518302.1, "taker_buy_quote": 49959.16799 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0957, "close": 0.096, "volume": 2730310.3, "close_time": 1773557999999, "quote_volume": 262000.41224, "trades": 1204, "taker_buy_base": 944436.6, "taker_buy_quote": 90655.86758 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.096, "high": 0.0961, "low": 0.0956, "close": 0.0958, "volume": 1194955.3, "close_time": 1773561599999, "quote_volume": 114576.32486, "trades": 678, "taker_buy_base": 551351.5, "taker_buy_quote": 52867.97581 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0958, "high": 0.0959, "low": 0.0955, "close": 0.0956, "volume": 1807622.7, "close_time": 1773565199999, "quote_volume": 172914.14899, "trades": 965, "taker_buy_base": 717196.0, "taker_buy_quote": 68623.12594 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0956, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 1351284.8, "close_time": 1773568799999, "quote_volume": 129227.11459, "trades": 774, "taker_buy_base": 583931.9, "taker_buy_quote": 55855.02136 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0957, "high": 0.0961, "low": 0.0956, "close": 0.0961, "volume": 1040314.0, "close_time": 1773572399999, "quote_volume": 99777.06578, "trades": 580, "taker_buy_base": 566001.6, "taker_buy_quote": 54287.49373 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0961, "high": 0.0968, "low": 0.096, "close": 0.0967, "volume": 1296472.5, "close_time": 1773575999999, "quote_volume": 124903.65253, "trades": 671, "taker_buy_base": 741789.6, "taker_buy_quote": 71477.75137 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0967, "high": 0.0968, "low": 0.0963, "close": 0.0964, "volume": 722553.9, "close_time": 1773579599999, "quote_volume": 69782.1062, "trades": 556, "taker_buy_base": 300121.5, "taker_buy_quote": 28991.69402 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0964, "high": 0.0964, "low": 0.0955, "close": 0.0961, "volume": 1825137.2, "close_time": 1773583199999, "quote_volume": 174990.96026, "trades": 1382, "taker_buy_base": 917452.0, "taker_buy_quote": 87952.06828 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0961, "high": 0.0966, "low": 0.0959, "close": 0.0965, "volume": 1087384.5, "close_time": 1773586799999, "quote_volume": 104624.44681, "trades": 825, "taker_buy_base": 578860.7, "taker_buy_quote": 55700.64866 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0964, "high": 0.0965, "low": 0.0959, "close": 0.096, "volume": 889831.3, "close_time": 1773590399999, "quote_volume": 85539.92225, "trades": 601, "taker_buy_base": 414071.9, "taker_buy_quote": 39805.46055 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.096, "high": 0.0962, "low": 0.0957, "close": 0.0958, "volume": 1080579.5, "close_time": 1773593999999, "quote_volume": 103656.47046, "trades": 708, "taker_buy_base": 577117.4, "taker_buy_quote": 55369.36748 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0959, "high": 0.0967, "low": 0.0958, "close": 0.0965, "volume": 1228848.8, "close_time": 1773597599999, "quote_volume": 118282.609, "trades": 781, "taker_buy_base": 811152.0, "taker_buy_quote": 78096.76843 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0965, "high": 0.0966, "low": 0.0959, "close": 0.0961, "volume": 864270.0, "close_time": 1773601199999, "quote_volume": 83176.95582, "trades": 587, "taker_buy_base": 454557.3, "taker_buy_quote": 43737.27512 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0961, "high": 0.0965, "low": 0.096, "close": 0.0964, "volume": 628052.2, "close_time": 1773604799999, "quote_volume": 60456.4137, "trades": 454, "taker_buy_base": 290152.3, "taker_buy_quote": 27929.36431 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0964, "high": 0.0968, "low": 0.0962, "close": 0.0964, "volume": 1187213.1, "close_time": 1773608399999, "quote_volume": 114567.86757, "trades": 599, "taker_buy_base": 684061.6, "taker_buy_quote": 66037.17284 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0964, "high": 0.0967, "low": 0.096, "close": 0.0965, "volume": 908839.4, "close_time": 1773611999999, "quote_volume": 87645.00043, "trades": 611, "taker_buy_base": 363079.5, "taker_buy_quote": 35011.21135 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0965, "high": 0.0978, "low": 0.0961, "close": 0.0973, "volume": 3339213.3, "close_time": 1773615599999, "quote_volume": 324011.4325, "trades": 1899, "taker_buy_base": 2032133.8, "taker_buy_quote": 197132.64068 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0974, "high": 0.0977, "low": 0.0967, "close": 0.0974, "volume": 1899885.9, "close_time": 1773619199999, "quote_volume": 184807.61225, "trades": 1305, "taker_buy_base": 1081145.8, "taker_buy_quote": 105184.02008 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0974, "high": 0.098, "low": 0.0973, "close": 0.0978, "volume": 2093279.3, "close_time": 1773622799999, "quote_volume": 204452.77533, "trades": 1514, "taker_buy_base": 917009.8, "taker_buy_quote": 89585.74333 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0979, "high": 0.0984, "low": 0.0975, "close": 0.0981, "volume": 2182445.0, "close_time": 1773626399999, "quote_volume": 213783.79774, "trades": 1310, "taker_buy_base": 1044939.1, "taker_buy_quote": 102344.90456 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0981, "high": 0.0984, "low": 0.0973, "close": 0.098, "volume": 1363027.3, "close_time": 1773629999999, "quote_volume": 133393.45489, "trades": 995, "taker_buy_base": 683991.0, "taker_buy_quote": 66941.39781 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.098, "high": 0.0996, "low": 0.0978, "close": 0.0991, "volume": 3388446.3, "close_time": 1773633599999, "quote_volume": 334985.55344, "trades": 2613, "taker_buy_base": 1605007.7, "taker_buy_quote": 158585.11473 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0991, "high": 0.1007, "low": 0.099, "close": 0.1002, "volume": 2969486.8, "close_time": 1773637199999, "quote_volume": 296458.71491, "trades": 3456, "taker_buy_base": 1669505.0, "taker_buy_quote": 166688.79235 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1002, "high": 0.1007, "low": 0.1001, "close": 0.1006, "volume": 2565168.8, "close_time": 1773640799999, "quote_volume": 257431.94693, "trades": 3836, "taker_buy_base": 1124328.8, "taker_buy_quote": 112877.67241 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1006, "high": 0.1007, "low": 0.0999, "close": 0.1003, "volume": 1768013.1, "close_time": 1773644399999, "quote_volume": 177078.11928, "trades": 1334, "taker_buy_base": 941798.3, "taker_buy_quote": 94331.37171 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1003, "high": 0.1006, "low": 0.0999, "close": 0.1, "volume": 3476525.2, "close_time": 1773647999999, "quote_volume": 348094.98993, "trades": 1707, "taker_buy_base": 1649756.7, "taker_buy_quote": 165153.41845 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1001, "high": 0.1008, "low": 0.0995, "close": 0.0999, "volume": 3908266.6, "close_time": 1773651599999, "quote_volume": 391076.68799, "trades": 1767, "taker_buy_base": 1455851.5, "taker_buy_quote": 145766.72834 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0999, "high": 0.1005, "low": 0.0999, "close": 0.1001, "volume": 1296195.5, "close_time": 1773655199999, "quote_volume": 129904.25417, "trades": 1107, "taker_buy_base": 705399.1, "taker_buy_quote": 70696.4295 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1, "high": 0.1006, "low": 0.0999, "close": 0.1006, "volume": 2098401.3, "close_time": 1773658799999, "quote_volume": 210291.4005, "trades": 1284, "taker_buy_base": 1056376.0, "taker_buy_quote": 105888.26616 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1006, "high": 0.1016, "low": 0.1003, "close": 0.1012, "volume": 4124439.8, "close_time": 1773662399999, "quote_volume": 416629.3574, "trades": 2043, "taker_buy_base": 2283610.4, "taker_buy_quote": 230650.33116 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1011, "high": 0.1014, "low": 0.1006, "close": 0.1007, "volume": 3234415.4, "close_time": 1773665999999, "quote_volume": 326628.05269, "trades": 2032, "taker_buy_base": 1387432.8, "taker_buy_quote": 140152.5574 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1007, "high": 0.1014, "low": 0.1003, "close": 0.1006, "volume": 3915501.7, "close_time": 1773669599999, "quote_volume": 394805.37381, "trades": 2459, "taker_buy_base": 1908480.5, "taker_buy_quote": 192496.15963 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1007, "high": 0.101, "low": 0.0992, "close": 0.1005, "volume": 3293133.2, "close_time": 1773673199999, "quote_volume": 329146.89703, "trades": 2677, "taker_buy_base": 1539525.7, "taker_buy_quote": 153906.21005 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1006, "high": 0.1006, "low": 0.0995, "close": 0.0996, "volume": 3355749.1, "close_time": 1773676799999, "quote_volume": 335810.55251, "trades": 2113, "taker_buy_base": 1394437.6, "taker_buy_quote": 139563.36743 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0997, "high": 0.101, "low": 0.0995, "close": 0.1009, "volume": 2724551.9, "close_time": 1773680399999, "quote_volume": 272851.62803, "trades": 1577, "taker_buy_base": 1375640.9, "taker_buy_quote": 137808.72521 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1008, "high": 0.1015, "low": 0.1005, "close": 0.1014, "volume": 2680987.4, "close_time": 1773683999999, "quote_volume": 270655.94499, "trades": 1468, "taker_buy_base": 898647.5, "taker_buy_quote": 90777.81688 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1013, "high": 0.102, "low": 0.1013, "close": 0.1019, "volume": 2399706.8, "close_time": 1773687599999, "quote_volume": 244099.22099, "trades": 1907, "taker_buy_base": 1356109.9, "taker_buy_quote": 137963.75373 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1018, "high": 0.1029, "low": 0.1012, "close": 0.1015, "volume": 2294140.1, "close_time": 1773691199999, "quote_volume": 233745.74068, "trades": 2083, "taker_buy_base": 1215943.5, "taker_buy_quote": 123940.60815 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1015, "high": 0.1022, "low": 0.1013, "close": 0.1019, "volume": 1413282.3, "close_time": 1773694799999, "quote_volume": 143804.17352, "trades": 1515, "taker_buy_base": 801576.7, "taker_buy_quote": 81596.37047 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.102, "high": 0.1028, "low": 0.1017, "close": 0.1019, "volume": 1773712.4, "close_time": 1773698399999, "quote_volume": 181164.56685, "trades": 2105, "taker_buy_base": 952275.0, "taker_buy_quote": 97290.28877 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1019, "high": 0.1025, "low": 0.1019, "close": 0.102, "volume": 1311445.3, "close_time": 1773701999999, "quote_volume": 134030.0765, "trades": 1237, "taker_buy_base": 666526.8, "taker_buy_quote": 68116.80749 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.102, "high": 0.1023, "low": 0.1012, "close": 0.102, "volume": 1677943.8, "close_time": 1773705599999, "quote_volume": 170695.11538, "trades": 1922, "taker_buy_base": 880908.2, "taker_buy_quote": 89630.59421 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1019, "high": 0.1021, "low": 0.1011, "close": 0.1017, "volume": 1691722.2, "close_time": 1773709199999, "quote_volume": 172032.06072, "trades": 1619, "taker_buy_base": 1005705.3, "taker_buy_quote": 102282.48659 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1017, "high": 0.1021, "low": 0.1012, "close": 0.1015, "volume": 1563795.0, "close_time": 1773712799999, "quote_volume": 158963.43152, "trades": 1324, "taker_buy_base": 792969.8, "taker_buy_quote": 80604.73194 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1016, "high": 0.1019, "low": 0.1012, "close": 0.1014, "volume": 1611284.1, "close_time": 1773716399999, "quote_volume": 163500.05689, "trades": 945, "taker_buy_base": 601534.2, "taker_buy_quote": 61046.4188 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1014, "high": 0.1015, "low": 0.0999, "close": 0.1004, "volume": 2700532.3, "close_time": 1773719999999, "quote_volume": 272007.77575, "trades": 1720, "taker_buy_base": 1195655.1, "taker_buy_quote": 120489.24361 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1005, "high": 0.1006, "low": 0.099, "close": 0.0996, "volume": 2095550.3, "close_time": 1773723599999, "quote_volume": 208996.50913, "trades": 1769, "taker_buy_base": 870914.5, "taker_buy_quote": 86827.88025 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0996, "high": 0.1, "low": 0.0993, "close": 0.0998, "volume": 1217355.9, "close_time": 1773727199999, "quote_volume": 121285.90689, "trades": 1166, "taker_buy_base": 648155.6, "taker_buy_quote": 64580.24162 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0999, "high": 0.1003, "low": 0.0997, "close": 0.0999, "volume": 1802140.8, "close_time": 1773730799999, "quote_volume": 180177.4446, "trades": 1577, "taker_buy_base": 899899.1, "taker_buy_quote": 89999.805 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0999, "high": 0.1004, "low": 0.0999, "close": 0.1, "volume": 1139527.9, "close_time": 1773734399999, "quote_volume": 114162.73787, "trades": 816, "taker_buy_base": 513003.9, "taker_buy_quote": 51397.68439 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1001, "high": 0.1002, "low": 0.0995, "close": 0.0998, "volume": 1278457.5, "close_time": 1773737999999, "quote_volume": 127665.78279, "trades": 1133, "taker_buy_base": 595355.9, "taker_buy_quote": 59466.10038 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0998, "high": 0.1001, "low": 0.0994, "close": 0.0998, "volume": 1887257.6, "close_time": 1773741599999, "quote_volume": 188334.71901, "trades": 1206, "taker_buy_base": 977087.3, "taker_buy_quote": 97521.24138 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0998, "high": 0.1002, "low": 0.0995, "close": 0.0999, "volume": 1402617.6, "close_time": 1773745199999, "quote_volume": 140001.0675, "trades": 1114, "taker_buy_base": 702379.4, "taker_buy_quote": 70124.83368 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1, "high": 0.101, "low": 0.1, "close": 0.1005, "volume": 2401978.4, "close_time": 1773748799999, "quote_volume": 241048.47244, "trades": 1047, "taker_buy_base": 1757910.9, "taker_buy_quote": 176254.06749 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1005, "high": 0.1006, "low": 0.0996, "close": 0.0998, "volume": 1714801.7, "close_time": 1773752399999, "quote_volume": 171547.82902, "trades": 1044, "taker_buy_base": 718189.0, "taker_buy_quote": 71882.33129 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0998, "high": 0.1002, "low": 0.0991, "close": 0.0997, "volume": 2088478.9, "close_time": 1773755999999, "quote_volume": 208092.4484, "trades": 1490, "taker_buy_base": 928123.3, "taker_buy_quote": 92494.76276 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0997, "high": 0.1004, "low": 0.0994, "close": 0.1003, "volume": 1476097.6, "close_time": 1773759599999, "quote_volume": 147573.34996, "trades": 1337, "taker_buy_base": 778385.9, "taker_buy_quote": 77863.222 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1003, "high": 0.1007, "low": 0.0987, "close": 0.0995, "volume": 4813426.0, "close_time": 1773763199999, "quote_volume": 478436.49524, "trades": 3015, "taker_buy_base": 2118765.0, "taker_buy_quote": 210411.90417 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0995, "high": 0.0997, "low": 0.0988, "close": 0.0992, "volume": 1744176.0, "close_time": 1773766799999, "quote_volume": 173205.10885, "trades": 2309, "taker_buy_base": 910556.5, "taker_buy_quote": 90447.19009 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0992, "high": 0.0999, "low": 0.0992, "close": 0.0998, "volume": 1227339.2, "close_time": 1773770399999, "quote_volume": 122259.68707, "trades": 1801, "taker_buy_base": 598228.7, "taker_buy_quote": 59597.0667 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0998, "high": 0.1001, "low": 0.0995, "close": 0.0998, "volume": 1197518.3, "close_time": 1773773999999, "quote_volume": 119513.86734, "trades": 1110, "taker_buy_base": 529194.9, "taker_buy_quote": 52833.56382 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0998, "high": 0.1, "low": 0.0993, "close": 0.0995, "volume": 671825.4, "close_time": 1773777599999, "quote_volume": 66921.97971, "trades": 731, "taker_buy_base": 380694.3, "taker_buy_quote": 37928.05323 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0994, "high": 0.0999, "low": 0.0992, "close": 0.0998, "volume": 921915.8, "close_time": 1773781199999, "quote_volume": 91823.70601, "trades": 645, "taker_buy_base": 493555.9, "taker_buy_quote": 49160.56619 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0997, "high": 0.1004, "low": 0.0997, "close": 0.1002, "volume": 1310634.8, "close_time": 1773784799999, "quote_volume": 131203.85147, "trades": 1237, "taker_buy_base": 706811.2, "taker_buy_quote": 70739.67072 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1001, "high": 0.1003, "low": 0.0989, "close": 0.0995, "volume": 1217509.6, "close_time": 1773788399999, "quote_volume": 121117.4144, "trades": 1026, "taker_buy_base": 514989.0, "taker_buy_quote": 51197.00134 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0995, "high": 0.0997, "low": 0.099, "close": 0.0992, "volume": 1200742.4, "close_time": 1773791999999, "quote_volume": 119291.01016, "trades": 1182, "taker_buy_base": 578123.3, "taker_buy_quote": 57431.52455 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0992, "high": 0.0998, "low": 0.099, "close": 0.0997, "volume": 967851.0, "close_time": 1773795599999, "quote_volume": 96089.95243, "trades": 1009, "taker_buy_base": 538367.1, "taker_buy_quote": 53456.30316 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0997, "high": 0.1, "low": 0.0994, "close": 0.0997, "volume": 1075015.3, "close_time": 1773799199999, "quote_volume": 107168.90917, "trades": 700, "taker_buy_base": 666401.4, "taker_buy_quote": 66421.66568 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0996, "high": 0.1002, "low": 0.0996, "close": 0.1001, "volume": 1194209.0, "close_time": 1773802799999, "quote_volume": 119391.89325, "trades": 746, "taker_buy_base": 585278.0, "taker_buy_quote": 58508.20289 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1, "high": 0.1003, "low": 0.0998, "close": 0.1002, "volume": 1748415.1, "close_time": 1773806399999, "quote_volume": 174993.06448, "trades": 618, "taker_buy_base": 880388.4, "taker_buy_quote": 88126.16476 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1001, "high": 0.1003, "low": 0.0998, "close": 0.1, "volume": 648779.5, "close_time": 1773809999999, "quote_volume": 64855.07677, "trades": 507, "taker_buy_base": 225892.4, "taker_buy_quote": 22588.21667 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1, "high": 0.1008, "low": 0.0999, "close": 0.1002, "volume": 1444890.9, "close_time": 1773813599999, "quote_volume": 145020.03714, "trades": 751, "taker_buy_base": 775848.1, "taker_buy_quote": 77870.96766 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1003, "high": 0.101, "low": 0.1002, "close": 0.1003, "volume": 1560158.7, "close_time": 1773817199999, "quote_volume": 157007.00833, "trades": 684, "taker_buy_base": 729668.8, "taker_buy_quote": 73409.10228 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1003, "high": 0.1006, "low": 0.0999, "close": 0.1005, "volume": 1143968.1, "close_time": 1773820799999, "quote_volume": 114593.73003, "trades": 898, "taker_buy_base": 629936.0, "taker_buy_quote": 63126.44863 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1005, "high": 0.1008, "low": 0.1003, "close": 0.1004, "volume": 578483.2, "close_time": 1773824399999, "quote_volume": 58198.21777, "trades": 495, "taker_buy_base": 242144.7, "taker_buy_quote": 24368.85817 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1003, "high": 0.1005, "low": 0.1001, "close": 0.1004, "volume": 1276256.6, "close_time": 1773827999999, "quote_volume": 128036.43529, "trades": 618, "taker_buy_base": 586713.5, "taker_buy_quote": 58895.33886 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1004, "high": 0.1004, "low": 0.0996, "close": 0.0997, "volume": 1573554.2, "close_time": 1773831599999, "quote_volume": 157272.63308, "trades": 846, "taker_buy_base": 796355.1, "taker_buy_quote": 79606.20058 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0998, "high": 0.1001, "low": 0.0978, "close": 0.0983, "volume": 5500591.6, "close_time": 1773835199999, "quote_volume": 542683.41388, "trades": 3834, "taker_buy_base": 2014594.5, "taker_buy_quote": 198955.98618 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0983, "high": 0.0984, "low": 0.097, "close": 0.0975, "volume": 4654168.8, "close_time": 1773838799999, "quote_volume": 454741.72534, "trades": 3929, "taker_buy_base": 2440671.8, "taker_buy_quote": 238569.84483 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0974, "high": 0.0978, "low": 0.0967, "close": 0.0974, "volume": 1967697.2, "close_time": 1773842399999, "quote_volume": 191553.79108, "trades": 2116, "taker_buy_base": 851958.8, "taker_buy_quote": 82957.64901 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0974, "high": 0.0977, "low": 0.0964, "close": 0.0966, "volume": 3191876.3, "close_time": 1773845999999, "quote_volume": 309543.29176, "trades": 2433, "taker_buy_base": 1506575.1, "taker_buy_quote": 146039.94115 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0966, "high": 0.0969, "low": 0.0962, "close": 0.0965, "volume": 2768245.9, "close_time": 1773849599999, "quote_volume": 267325.16498, "trades": 2009, "taker_buy_base": 1409539.8, "taker_buy_quote": 136137.27073 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0965, "high": 0.0971, "low": 0.0963, "close": 0.0967, "volume": 2814190.2, "close_time": 1773853199999, "quote_volume": 271903.74729, "trades": 1690, "taker_buy_base": 1639597.3, "taker_buy_quote": 158439.99465 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0967, "high": 0.0976, "low": 0.0963, "close": 0.0972, "volume": 2017104.4, "close_time": 1773856799999, "quote_volume": 195578.59532, "trades": 1265, "taker_buy_base": 1133636.5, "taker_buy_quote": 109953.47043 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0973, "high": 0.0979, "low": 0.0964, "close": 0.0967, "volume": 2338859.0, "close_time": 1773860399999, "quote_volume": 227232.13049, "trades": 1579, "taker_buy_base": 984225.8, "taker_buy_quote": 95613.0786 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0968, "high": 0.0973, "low": 0.0966, "close": 0.0967, "volume": 838746.7, "close_time": 1773863999999, "quote_volume": 81253.32597, "trades": 1007, "taker_buy_base": 361210.0, "taker_buy_quote": 34986.25744 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0966, "high": 0.0969, "low": 0.096, "close": 0.0968, "volume": 1850032.2, "close_time": 1773867599999, "quote_volume": 178534.70513, "trades": 1136, "taker_buy_base": 954217.7, "taker_buy_quote": 92085.97087 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0968, "high": 0.0974, "low": 0.0967, "close": 0.0971, "volume": 915821.4, "close_time": 1773871199999, "quote_volume": 88928.5742, "trades": 611, "taker_buy_base": 432981.6, "taker_buy_quote": 42038.46372 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0972, "high": 0.0972, "low": 0.0967, "close": 0.0968, "volume": 599365.4, "close_time": 1773874799999, "quote_volume": 58048.3726, "trades": 501, "taker_buy_base": 275167.1, "taker_buy_quote": 26646.4425 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0968, "high": 0.0969, "low": 0.0965, "close": 0.0968, "volume": 694468.0, "close_time": 1773878399999, "quote_volume": 67171.43962, "trades": 608, "taker_buy_base": 320537.9, "taker_buy_quote": 31006.82164 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0968, "high": 0.097, "low": 0.0963, "close": 0.0964, "volume": 466605.0, "close_time": 1773881999999, "quote_volume": 45083.55526, "trades": 584, "taker_buy_base": 237936.1, "taker_buy_quote": 22991.2038 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0962, "close": 0.0963, "volume": 746725.7, "close_time": 1773885599999, "quote_volume": 71978.52261, "trades": 477, "taker_buy_base": 334159.2, "taker_buy_quote": 32213.73499 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0964, "high": 0.0964, "low": 0.096, "close": 0.0962, "volume": 624350.6, "close_time": 1773889199999, "quote_volume": 60069.2997, "trades": 575, "taker_buy_base": 323374.5, "taker_buy_quote": 31116.82984 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0963, "high": 0.0973, "low": 0.0962, "close": 0.0967, "volume": 879969.6, "close_time": 1773892799999, "quote_volume": 85172.11254, "trades": 622, "taker_buy_base": 337509.5, "taker_buy_quote": 32649.9774 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0967, "high": 0.0968, "low": 0.0963, "close": 0.0964, "volume": 468714.9, "close_time": 1773896399999, "quote_volume": 45211.58578, "trades": 589, "taker_buy_base": 225564.7, "taker_buy_quote": 21760.63696 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0964, "high": 0.0965, "low": 0.0959, "close": 0.0962, "volume": 750284.2, "close_time": 1773899999999, "quote_volume": 72126.63315, "trades": 511, "taker_buy_base": 247690.4, "taker_buy_quote": 23823.49936 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0959, "close": 0.0962, "volume": 819286.7, "close_time": 1773903599999, "quote_volume": 78737.33967, "trades": 692, "taker_buy_base": 373138.3, "taker_buy_quote": 35867.39649 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0952, "close": 0.0959, "volume": 1602802.3, "close_time": 1773907199999, "quote_volume": 153542.52077, "trades": 1269, "taker_buy_base": 742236.5, "taker_buy_quote": 71090.23937 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.096, "high": 0.0962, "low": 0.0956, "close": 0.0957, "volume": 962839.7, "close_time": 1773910799999, "quote_volume": 92331.85815, "trades": 689, "taker_buy_base": 452638.6, "taker_buy_quote": 43420.48777 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0957, "high": 0.0967, "low": 0.0957, "close": 0.0966, "volume": 658184.9, "close_time": 1773914399999, "quote_volume": 63427.51037, "trades": 678, "taker_buy_base": 439013.1, "taker_buy_quote": 42306.07954 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0966, "high": 0.0968, "low": 0.0962, "close": 0.0962, "volume": 849264.3, "close_time": 1773917999999, "quote_volume": 82040.96756, "trades": 636, "taker_buy_base": 456335.1, "taker_buy_quote": 44107.02588 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0962, "high": 0.0964, "low": 0.096, "close": 0.0961, "volume": 407181.1, "close_time": 1773921599999, "quote_volume": 39176.93871, "trades": 433, "taker_buy_base": 201916.2, "taker_buy_quote": 19431.8124 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.096, "high": 0.0963, "low": 0.0951, "close": 0.0952, "volume": 1198028.5, "close_time": 1773925199999, "quote_volume": 114587.96855, "trades": 1082, "taker_buy_base": 572371.5, "taker_buy_quote": 54757.78858 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0951, "high": 0.0955, "low": 0.0944, "close": 0.0953, "volume": 2859294.1, "close_time": 1773928799999, "quote_volume": 271321.44543, "trades": 2275, "taker_buy_base": 1293174.9, "taker_buy_quote": 122745.87153 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0953, "high": 0.0955, "low": 0.0943, "close": 0.0949, "volume": 1407365.1, "close_time": 1773932399999, "quote_volume": 133495.68714, "trades": 1197, "taker_buy_base": 710620.9, "taker_buy_quote": 67414.92708 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0948, "high": 0.095, "low": 0.0939, "close": 0.0947, "volume": 3475589.2, "close_time": 1773935999999, "quote_volume": 327799.90057, "trades": 1793, "taker_buy_base": 1926914.4, "taker_buy_quote": 181653.92933 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0948, "high": 0.0948, "low": 0.0942, "close": 0.0944, "volume": 1023730.8, "close_time": 1773939599999, "quote_volume": 96699.07916, "trades": 851, "taker_buy_base": 540532.1, "taker_buy_quote": 51055.35928 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0945, "high": 0.0952, "low": 0.0941, "close": 0.095, "volume": 1182988.4, "close_time": 1773943199999, "quote_volume": 112098.59242, "trades": 827, "taker_buy_base": 649492.2, "taker_buy_quote": 61557.61175 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.095, "high": 0.0951, "low": 0.0945, "close": 0.0949, "volume": 560691.1, "close_time": 1773946799999, "quote_volume": 53159.44479, "trades": 637, "taker_buy_base": 276686.1, "taker_buy_quote": 26231.66867 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0948, "high": 0.0956, "low": 0.0947, "close": 0.0954, "volume": 1539546.7, "close_time": 1773950399999, "quote_volume": 146694.37859, "trades": 1228, "taker_buy_base": 773785.3, "taker_buy_quote": 73736.79324 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0953, "high": 0.0956, "low": 0.0952, "close": 0.0953, "volume": 280871.2, "close_time": 1773953999999, "quote_volume": 26780.83667, "trades": 542, "taker_buy_base": 110499.9, "taker_buy_quote": 10539.91042 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0953, "high": 0.0958, "low": 0.0953, "close": 0.0956, "volume": 1080530.2, "close_time": 1773957599999, "quote_volume": 103155.77292, "trades": 942, "taker_buy_base": 379147.0, "taker_buy_quote": 36218.69925 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0949, "close": 0.0954, "volume": 537177.8, "close_time": 1773961199999, "quote_volume": 51144.54195, "trades": 678, "taker_buy_base": 303827.0, "taker_buy_quote": 28934.24126 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0954, "high": 0.0956, "low": 0.0952, "close": 0.0955, "volume": 495907.8, "close_time": 1773964799999, "quote_volume": 47299.42196, "trades": 499, "taker_buy_base": 311792.1, "taker_buy_quote": 29743.6724 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0956, "high": 0.0961, "low": 0.0954, "close": 0.096, "volume": 393989.7, "close_time": 1773968399999, "quote_volume": 37741.06267, "trades": 474, "taker_buy_base": 157486.9, "taker_buy_quote": 15086.05743 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0961, "high": 0.0971, "low": 0.0961, "close": 0.097, "volume": 938568.5, "close_time": 1773971999999, "quote_volume": 90747.83446, "trades": 898, "taker_buy_base": 487900.2, "taker_buy_quote": 47183.82396 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.097, "high": 0.0975, "low": 0.0968, "close": 0.0974, "volume": 696549.6, "close_time": 1773975599999, "quote_volume": 67677.55327, "trades": 679, "taker_buy_base": 374960.8, "taker_buy_quote": 36425.81411 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0974, "high": 0.098, "low": 0.0973, "close": 0.0978, "volume": 1285488.4, "close_time": 1773979199999, "quote_volume": 125504.84011, "trades": 773, "taker_buy_base": 630768.6, "taker_buy_quote": 61611.29749 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0979, "high": 0.0983, "low": 0.0973, "close": 0.0981, "volume": 1191078.3, "close_time": 1773982799999, "quote_volume": 116561.5333, "trades": 825, "taker_buy_base": 606127.1, "taker_buy_quote": 59305.59591 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0981, "high": 0.0994, "low": 0.0981, "close": 0.0986, "volume": 1939224.6, "close_time": 1773986399999, "quote_volume": 191588.74467, "trades": 2349, "taker_buy_base": 851978.4, "taker_buy_quote": 84151.07554 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0987, "high": 0.099, "low": 0.0981, "close": 0.0981, "volume": 1620081.4, "close_time": 1773989999999, "quote_volume": 159628.18588, "trades": 1010, "taker_buy_base": 761978.6, "taker_buy_quote": 75078.09852 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0981, "high": 0.0981, "low": 0.0972, "close": 0.0976, "volume": 2122504.1, "close_time": 1773993599999, "quote_volume": 207039.59612, "trades": 1314, "taker_buy_base": 1281459.3, "taker_buy_quote": 124967.91154 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0975, "high": 0.0978, "low": 0.097, "close": 0.0973, "volume": 1019170.6, "close_time": 1773997199999, "quote_volume": 99283.81198, "trades": 839, "taker_buy_base": 523355.0, "taker_buy_quote": 51000.09667 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0973, "high": 0.0977, "low": 0.0966, "close": 0.0977, "volume": 2548260.2, "close_time": 1774000799999, "quote_volume": 248137.06428, "trades": 1099, "taker_buy_base": 1253008.2, "taker_buy_quote": 121952.46167 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0976, "high": 0.0985, "low": 0.0972, "close": 0.0984, "volume": 1242743.7, "close_time": 1774004399999, "quote_volume": 121468.23242, "trades": 870, "taker_buy_base": 577699.3, "taker_buy_quote": 56488.71826 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0984, "high": 0.0994, "low": 0.0984, "close": 0.0988, "volume": 2655984.3, "close_time": 1774007999999, "quote_volume": 262989.14809, "trades": 1606, "taker_buy_base": 1275029.2, "taker_buy_quote": 126299.77693 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0989, "high": 0.0991, "low": 0.0981, "close": 0.0984, "volume": 1815685.0, "close_time": 1774011599999, "quote_volume": 179340.00805, "trades": 1170, "taker_buy_base": 936901.5, "taker_buy_quote": 92544.30603 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0983, "high": 0.0987, "low": 0.0971, "close": 0.0974, "volume": 2396360.1, "close_time": 1774015199999, "quote_volume": 234454.20262, "trades": 1761, "taker_buy_base": 1282984.4, "taker_buy_quote": 125472.07339 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0974, "high": 0.0982, "low": 0.0971, "close": 0.0978, "volume": 2000594.0, "close_time": 1774018799999, "quote_volume": 195390.74773, "trades": 1585, "taker_buy_base": 1066828.4, "taker_buy_quote": 104173.74117 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0978, "high": 0.0988, "low": 0.0973, "close": 0.0986, "volume": 2759061.4, "close_time": 1774022399999, "quote_volume": 270809.51896, "trades": 1807, "taker_buy_base": 1475619.9, "taker_buy_quote": 144824.54589 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0986, "high": 0.1013, "low": 0.0984, "close": 0.1006, "volume": 5437453.4, "close_time": 1774025999999, "quote_volume": 542860.41431, "trades": 3501, "taker_buy_base": 2646913.5, "taker_buy_quote": 264341.73576 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1006, "high": 0.1014, "low": 0.0999, "close": 0.1002, "volume": 6034158.2, "close_time": 1774029599999, "quote_volume": 607193.49882, "trades": 4619, "taker_buy_base": 3385753.4, "taker_buy_quote": 340730.95423 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0965, "close": 0.0968, "volume": 5916473.1, "close_time": 1774033199999, "quote_volume": 579750.45431, "trades": 5480, "taker_buy_base": 2995467.9, "taker_buy_quote": 293639.58021 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0968, "high": 0.0974, "low": 0.0967, "close": 0.0973, "volume": 3035129.7, "close_time": 1774036799999, "quote_volume": 294433.53979, "trades": 1694, "taker_buy_base": 2001415.0, "taker_buy_quote": 194218.66221 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0973, "high": 0.0974, "low": 0.0965, "close": 0.0974, "volume": 933012.1, "close_time": 1774040399999, "quote_volume": 90387.73574, "trades": 780, "taker_buy_base": 528828.9, "taker_buy_quote": 51245.50936 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0975, "high": 0.0982, "low": 0.0971, "close": 0.098, "volume": 994957.9, "close_time": 1774043999999, "quote_volume": 97271.44615, "trades": 919, "taker_buy_base": 476168.1, "taker_buy_quote": 46559.32876 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0979, "high": 0.0986, "low": 0.0979, "close": 0.0984, "volume": 840891.8, "close_time": 1774047599999, "quote_volume": 82656.08855, "trades": 1229, "taker_buy_base": 402876.6, "taker_buy_quote": 39606.16215 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0984, "high": 0.0988, "low": 0.098, "close": 0.0985, "volume": 918233.5, "close_time": 1774051199999, "quote_volume": 90418.98058, "trades": 987, "taker_buy_base": 377942.0, "taker_buy_quote": 37221.56877 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0984, "high": 0.0989, "low": 0.0979, "close": 0.0981, "volume": 600830.7, "close_time": 1774054799999, "quote_volume": 59136.21051, "trades": 736, "taker_buy_base": 289461.7, "taker_buy_quote": 28495.60406 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0981, "high": 0.0983, "low": 0.0977, "close": 0.0978, "volume": 758002.9, "close_time": 1774058399999, "quote_volume": 74239.70892, "trades": 514, "taker_buy_base": 392628.0, "taker_buy_quote": 38465.63176 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0978, "high": 0.098, "low": 0.0973, "close": 0.0974, "volume": 1776117.4, "close_time": 1774061999999, "quote_volume": 173306.9475, "trades": 859, "taker_buy_base": 472669.6, "taker_buy_quote": 46154.03839 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0975, "high": 0.0975, "low": 0.097, "close": 0.0972, "volume": 632265.3, "close_time": 1774065599999, "quote_volume": 61502.35346, "trades": 433, "taker_buy_base": 340445.7, "taker_buy_quote": 33126.44305 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0972, "high": 0.0973, "low": 0.0969, "close": 0.0971, "volume": 809469.1, "close_time": 1774069199999, "quote_volume": 78601.65197, "trades": 494, "taker_buy_base": 364701.0, "taker_buy_quote": 35415.74843 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.097, "high": 0.0972, "low": 0.0969, "close": 0.097, "volume": 682028.8, "close_time": 1774072799999, "quote_volume": 66187.43682, "trades": 486, "taker_buy_base": 373883.4, "taker_buy_quote": 36288.99534 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.097, "high": 0.0974, "low": 0.0968, "close": 0.0974, "volume": 585121.0, "close_time": 1774076399999, "quote_volume": 56746.47837, "trades": 542, "taker_buy_base": 322167.9, "taker_buy_quote": 31257.80756 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0974, "high": 0.0975, "low": 0.0969, "close": 0.097, "volume": 1375615.7, "close_time": 1774079999999, "quote_volume": 133732.36402, "trades": 1132, "taker_buy_base": 736176.6, "taker_buy_quote": 71587.49953 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0969, "high": 0.0971, "low": 0.0966, "close": 0.0968, "volume": 795046.6, "close_time": 1774083599999, "quote_volume": 77080.15318, "trades": 445, "taker_buy_base": 513400.3, "taker_buy_quote": 49790.67847 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0969, "high": 0.097, "low": 0.0962, "close": 0.0963, "volume": 867322.5, "close_time": 1774087199999, "quote_volume": 83676.72693, "trades": 654, "taker_buy_base": 370523.3, "taker_buy_quote": 35749.94124 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0963, "high": 0.0966, "low": 0.0959, "close": 0.0964, "volume": 725777.2, "close_time": 1774090799999, "quote_volume": 69850.65867, "trades": 573, "taker_buy_base": 499170.7, "taker_buy_quote": 48058.21773 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0964, "high": 0.0965, "low": 0.0961, "close": 0.0962, "volume": 478256.3, "close_time": 1774094399999, "quote_volume": 46041.1921, "trades": 448, "taker_buy_base": 244214.8, "taker_buy_quote": 23514.51444 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0957, "close": 0.0958, "volume": 717422.7, "close_time": 1774097999999, "quote_volume": 68883.66216, "trades": 456, "taker_buy_base": 394999.6, "taker_buy_quote": 37919.34036 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0958, "high": 0.0961, "low": 0.0957, "close": 0.096, "volume": 461254.4, "close_time": 1774101599999, "quote_volume": 44254.32003, "trades": 416, "taker_buy_base": 275887.7, "taker_buy_quote": 26472.8728 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.096, "high": 0.0964, "low": 0.0957, "close": 0.0959, "volume": 677818.6, "close_time": 1774105199999, "quote_volume": 65127.51616, "trades": 598, "taker_buy_base": 352347.8, "taker_buy_quote": 33851.73065 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0959, "high": 0.0967, "low": 0.0958, "close": 0.0967, "volume": 1153670.9, "close_time": 1774108799999, "quote_volume": 111190.47391, "trades": 739, "taker_buy_base": 752866.8, "taker_buy_quote": 72582.3285 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0966, "high": 0.0967, "low": 0.096, "close": 0.0961, "volume": 850624.9, "close_time": 1774112399999, "quote_volume": 82007.67998, "trades": 854, "taker_buy_base": 394137.2, "taker_buy_quote": 38006.5974 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.096, "high": 0.0964, "low": 0.096, "close": 0.0962, "volume": 447824.4, "close_time": 1774115999999, "quote_volume": 43062.52822, "trades": 334, "taker_buy_base": 258605.1, "taker_buy_quote": 24871.27149 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0962, "high": 0.0965, "low": 0.096, "close": 0.0963, "volume": 326513.2, "close_time": 1774119599999, "quote_volume": 31432.85681, "trades": 298, "taker_buy_base": 161516.5, "taker_buy_quote": 15550.35734 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0963, "high": 0.0964, "low": 0.0961, "close": 0.0964, "volume": 397475.0, "close_time": 1774123199999, "quote_volume": 38280.06246, "trades": 362, "taker_buy_base": 236500.6, "taker_buy_quote": 22784.28979 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0963, "close": 0.0966, "volume": 384461.9, "close_time": 1774126799999, "quote_volume": 37084.08042, "trades": 342, "taker_buy_base": 247253.6, "taker_buy_quote": 23853.15614 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0966, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 433822.7, "close_time": 1774130399999, "quote_volume": 41832.82427, "trades": 320, "taker_buy_base": 219470.6, "taker_buy_quote": 21168.75486 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0964, "high": 0.0965, "low": 0.0962, "close": 0.0963, "volume": 654739.1, "close_time": 1774133999999, "quote_volume": 63100.3377, "trades": 402, "taker_buy_base": 254550.9, "taker_buy_quote": 24532.12208 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0963, "high": 0.0965, "low": 0.0939, "close": 0.0945, "volume": 4387097.2, "close_time": 1774137599999, "quote_volume": 417001.32356, "trades": 3358, "taker_buy_base": 1856814.1, "taker_buy_quote": 176478.21698 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0944, "high": 0.0947, "low": 0.0925, "close": 0.0941, "volume": 5207903.6, "close_time": 1774141199999, "quote_volume": 488779.87278, "trades": 5453, "taker_buy_base": 2529125.7, "taker_buy_quote": 237521.94123 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0942, "high": 0.0945, "low": 0.0939, "close": 0.0945, "volume": 1384978.4, "close_time": 1774144799999, "quote_volume": 130601.31542, "trades": 1172, "taker_buy_base": 774235.7, "taker_buy_quote": 73028.64508 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0945, "high": 0.095, "low": 0.0942, "close": 0.0947, "volume": 1112937.3, "close_time": 1774148399999, "quote_volume": 105271.44818, "trades": 844, "taker_buy_base": 541867.4, "taker_buy_quote": 51260.33356 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0947, "high": 0.0953, "low": 0.0945, "close": 0.0947, "volume": 1112877.3, "close_time": 1774151999999, "quote_volume": 105607.74817, "trades": 830, "taker_buy_base": 463322.5, "taker_buy_quote": 43986.30903 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0947, "high": 0.0952, "low": 0.0945, "close": 0.095, "volume": 1286825.3, "close_time": 1774155599999, "quote_volume": 121958.26949, "trades": 802, "taker_buy_base": 747882.0, "taker_buy_quote": 70863.61962 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0949, "high": 0.0949, "low": 0.0944, "close": 0.0944, "volume": 921622.4, "close_time": 1774159199999, "quote_volume": 87162.01832, "trades": 582, "taker_buy_base": 501064.1, "taker_buy_quote": 47388.31761 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0944, "high": 0.0945, "low": 0.0941, "close": 0.0944, "volume": 896449.3, "close_time": 1774162799999, "quote_volume": 84505.41198, "trades": 627, "taker_buy_base": 481655.2, "taker_buy_quote": 45408.31609 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0944, "high": 0.0947, "low": 0.094, "close": 0.0942, "volume": 1060486.7, "close_time": 1774166399999, "quote_volume": 100037.828, "trades": 695, "taker_buy_base": 579653.7, "taker_buy_quote": 54690.41227 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0941, "high": 0.0942, "low": 0.0934, "close": 0.0938, "volume": 1221815.7, "close_time": 1774169999999, "quote_volume": 114611.12984, "trades": 975, "taker_buy_base": 679214.7, "taker_buy_quote": 63725.29652 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0939, "high": 0.094, "low": 0.0934, "close": 0.0937, "volume": 779921.9, "close_time": 1774173599999, "quote_volume": 73074.06181, "trades": 658, "taker_buy_base": 340901.8, "taker_buy_quote": 31951.83825 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0931, "close": 0.0933, "volume": 719573.3, "close_time": 1774177199999, "quote_volume": 67151.09467, "trades": 688, "taker_buy_base": 340488.7, "taker_buy_quote": 31786.28876 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0933, "high": 0.0935, "low": 0.0931, "close": 0.0932, "volume": 1351865.9, "close_time": 1774180799999, "quote_volume": 126111.21045, "trades": 961, "taker_buy_base": 659003.5, "taker_buy_quote": 61480.14555 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0933, "high": 0.0941, "low": 0.0932, "close": 0.0936, "volume": 901357.2, "close_time": 1774184399999, "quote_volume": 84448.06732, "trades": 726, "taker_buy_base": 450246.6, "taker_buy_quote": 42171.09939 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0937, "high": 0.0939, "low": 0.0928, "close": 0.0932, "volume": 2304872.6, "close_time": 1774187999999, "quote_volume": 214773.01426, "trades": 1469, "taker_buy_base": 928103.6, "taker_buy_quote": 86480.51311 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0931, "high": 0.0934, "low": 0.0928, "close": 0.0932, "volume": 1156192.2, "close_time": 1774191599999, "quote_volume": 107632.32913, "trades": 771, "taker_buy_base": 524711.4, "taker_buy_quote": 48859.28849 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0932, "high": 0.0933, "low": 0.0929, "close": 0.0932, "volume": 483177.8, "close_time": 1774195199999, "quote_volume": 45002.13176, "trades": 528, "taker_buy_base": 242229.5, "taker_buy_quote": 22562.2625 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0932, "high": 0.0937, "low": 0.093, "close": 0.0933, "volume": 1124220.1, "close_time": 1774198799999, "quote_volume": 104865.5533, "trades": 823, "taker_buy_base": 514649.6, "taker_buy_quote": 48012.17131 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0933, "high": 0.0937, "low": 0.0932, "close": 0.0934, "volume": 1705298.1, "close_time": 1774202399999, "quote_volume": 159478.67096, "trades": 1225, "taker_buy_base": 922657.2, "taker_buy_quote": 86313.64012 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0934, "high": 0.0934, "low": 0.0927, "close": 0.093, "volume": 2163655.3, "close_time": 1774205999999, "quote_volume": 201262.44854, "trades": 889, "taker_buy_base": 1311840.1, "taker_buy_quote": 122026.89374 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.093, "high": 0.093, "low": 0.0923, "close": 0.0926, "volume": 1053016.1, "close_time": 1774209599999, "quote_volume": 97470.99226, "trades": 904, "taker_buy_base": 461323.0, "taker_buy_quote": 42701.78491 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0927, "high": 0.093, "low": 0.0926, "close": 0.0929, "volume": 621373.0, "close_time": 1774213199999, "quote_volume": 57637.03887, "trades": 595, "taker_buy_base": 340902.6, "taker_buy_quote": 31636.98863 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0929, "high": 0.0931, "low": 0.0918, "close": 0.092, "volume": 2604250.0, "close_time": 1774216799999, "quote_volume": 240503.10005, "trades": 2492, "taker_buy_base": 1284679.9, "taker_buy_quote": 118647.84999 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.092, "high": 0.0926, "low": 0.0914, "close": 0.0923, "volume": 2037699.6, "close_time": 1774220399999, "quote_volume": 187313.06404, "trades": 1855, "taker_buy_base": 927302.1, "taker_buy_quote": 85258.15308 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0924, "high": 0.0926, "low": 0.092, "close": 0.0921, "volume": 407612.5, "close_time": 1774223999999, "quote_volume": 37649.73936, "trades": 507, "taker_buy_base": 261649.4, "taker_buy_quote": 24162.00078 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0922, "high": 0.0929, "low": 0.0921, "close": 0.0925, "volume": 1229074.9, "close_time": 1774227599999, "quote_volume": 113719.97181, "trades": 1083, "taker_buy_base": 621716.3, "taker_buy_quote": 57517.39202 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0925, "high": 0.0932, "low": 0.0925, "close": 0.093, "volume": 925059.2, "close_time": 1774231199999, "quote_volume": 85923.2475, "trades": 732, "taker_buy_base": 414677.7, "taker_buy_quote": 38518.37525 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0929, "high": 0.0944, "low": 0.0928, "close": 0.0942, "volume": 2513149.2, "close_time": 1774234799999, "quote_volume": 235868.87682, "trades": 1398, "taker_buy_base": 1682669.3, "taker_buy_quote": 158023.5098 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0941, "high": 0.0943, "low": 0.0938, "close": 0.0939, "volume": 1306170.1, "close_time": 1774238399999, "quote_volume": 122881.09348, "trades": 787, "taker_buy_base": 622947.1, "taker_buy_quote": 58612.24791 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.094, "high": 0.094, "low": 0.0929, "close": 0.0936, "volume": 3338796.6, "close_time": 1774241999999, "quote_volume": 311537.93272, "trades": 2480, "taker_buy_base": 1435518.0, "taker_buy_quote": 134053.63699 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0935, "high": 0.0937, "low": 0.093, "close": 0.0933, "volume": 1137157.7, "close_time": 1774245599999, "quote_volume": 106167.55211, "trades": 794, "taker_buy_base": 565130.9, "taker_buy_quote": 52767.92078 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0921, "close": 0.0923, "volume": 1471544.2, "close_time": 1774249199999, "quote_volume": 136311.09647, "trades": 993, "taker_buy_base": 776717.8, "taker_buy_quote": 71972.73857 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0922, "high": 0.0924, "low": 0.0916, "close": 0.0917, "volume": 1423352.9, "close_time": 1774252799999, "quote_volume": 130872.94485, "trades": 1238, "taker_buy_base": 748599.9, "taker_buy_quote": 68843.27578 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0917, "high": 0.0919, "low": 0.0912, "close": 0.0913, "volume": 1308759.8, "close_time": 1774256399999, "quote_volume": 119940.29037, "trades": 1002, "taker_buy_base": 743915.3, "taker_buy_quote": 68186.69451 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0913, "high": 0.0918, "low": 0.0909, "close": 0.0917, "volume": 1524674.8, "close_time": 1774259999999, "quote_volume": 139171.94343, "trades": 1161, "taker_buy_base": 818616.8, "taker_buy_quote": 74718.61465 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0916, "high": 0.092, "low": 0.0915, "close": 0.0918, "volume": 860419.4, "close_time": 1774263599999, "quote_volume": 78957.30108, "trades": 567, "taker_buy_base": 437511.4, "taker_buy_quote": 40159.02799 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0918, "high": 0.0951, "low": 0.0917, "close": 0.0943, "volume": 10546383.9, "close_time": 1774267199999, "quote_volume": 993559.12566, "trades": 6080, "taker_buy_base": 5595859.1, "taker_buy_quote": 526743.95505 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0943, "high": 0.0954, "low": 0.0938, "close": 0.0953, "volume": 2595286.2, "close_time": 1774270799999, "quote_volume": 245705.4874, "trades": 2492, "taker_buy_base": 1425589.3, "taker_buy_quote": 134971.73742 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0953, "high": 0.0961, "low": 0.0948, "close": 0.096, "volume": 3013884.4, "close_time": 1774274399999, "quote_volume": 287253.82026, "trades": 2151, "taker_buy_base": 1406027.0, "taker_buy_quote": 134006.8756 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0961, "high": 0.0965, "low": 0.0954, "close": 0.0959, "volume": 1751339.2, "close_time": 1774277999999, "quote_volume": 168088.17489, "trades": 1912, "taker_buy_base": 992186.5, "taker_buy_quote": 95252.31557 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0959, "high": 0.0963, "low": 0.0947, "close": 0.0948, "volume": 2710573.1, "close_time": 1774281599999, "quote_volume": 258799.20754, "trades": 1897, "taker_buy_base": 1240130.3, "taker_buy_quote": 118398.81028 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0948, "high": 0.0959, "low": 0.0948, "close": 0.0955, "volume": 4016108.6, "close_time": 1774285199999, "quote_volume": 383362.58361, "trades": 1876, "taker_buy_base": 1884136.4, "taker_buy_quote": 179738.90187 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0956, "high": 0.0957, "low": 0.0948, "close": 0.0957, "volume": 1473727.3, "close_time": 1774288799999, "quote_volume": 140488.86954, "trades": 1468, "taker_buy_base": 786070.9, "taker_buy_quote": 74956.48552 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0956, "high": 0.0963, "low": 0.0956, "close": 0.0963, "volume": 2018238.4, "close_time": 1774292399999, "quote_volume": 193657.21369, "trades": 1495, "taker_buy_base": 892996.2, "taker_buy_quote": 85676.3976 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0963, "high": 0.0967, "low": 0.0959, "close": 0.0961, "volume": 2054609.5, "close_time": 1774295999999, "quote_volume": 198030.4277, "trades": 1807, "taker_buy_base": 825505.1, "taker_buy_quote": 79578.14691 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0961, "high": 0.097, "low": 0.096, "close": 0.097, "volume": 1147242.2, "close_time": 1774299599999, "quote_volume": 110975.87432, "trades": 1455, "taker_buy_base": 522799.1, "taker_buy_quote": 50588.16942 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.097, "high": 0.0971, "low": 0.0966, "close": 0.0966, "volume": 938078.8, "close_time": 1774303199999, "quote_volume": 90868.9712, "trades": 1037, "taker_buy_base": 431666.3, "taker_buy_quote": 41832.6557 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0967, "high": 0.0968, "low": 0.0959, "close": 0.0962, "volume": 1640613.0, "close_time": 1774306799999, "quote_volume": 157873.44732, "trades": 1228, "taker_buy_base": 776729.7, "taker_buy_quote": 74741.54471 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0962, "high": 0.0968, "low": 0.0957, "close": 0.0967, "volume": 1068292.4, "close_time": 1774310399999, "quote_volume": 102766.78338, "trades": 1140, "taker_buy_base": 563622.6, "taker_buy_quote": 54260.98156 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0967, "high": 0.0973, "low": 0.0957, "close": 0.096, "volume": 3129828.2, "close_time": 1774313999999, "quote_volume": 302017.90753, "trades": 2557, "taker_buy_base": 1472144.6, "taker_buy_quote": 142077.34434 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0959, "high": 0.0962, "low": 0.0951, "close": 0.0954, "volume": 2608443.2, "close_time": 1774317599999, "quote_volume": 249224.0316, "trades": 1993, "taker_buy_base": 1336534.0, "taker_buy_quote": 127725.747 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0955, "high": 0.096, "low": 0.0953, "close": 0.0955, "volume": 1978059.4, "close_time": 1774321199999, "quote_volume": 189196.49106, "trades": 1398, "taker_buy_base": 707464.6, "taker_buy_quote": 67673.73359 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0955, "high": 0.0961, "low": 0.0954, "close": 0.0957, "volume": 672593.3, "close_time": 1774324799999, "quote_volume": 64443.51718, "trades": 801, "taker_buy_base": 294342.5, "taker_buy_quote": 28193.9007 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0958, "high": 0.0958, "low": 0.0951, "close": 0.0955, "volume": 747408.9, "close_time": 1774328399999, "quote_volume": 71323.97609, "trades": 846, "taker_buy_base": 292308.2, "taker_buy_quote": 27891.73104 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0955, "high": 0.0962, "low": 0.0951, "close": 0.096, "volume": 920351.4, "close_time": 1774331999999, "quote_volume": 88023.7879, "trades": 925, "taker_buy_base": 466814.4, "taker_buy_quote": 44645.97043 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.096, "high": 0.0963, "low": 0.0958, "close": 0.0962, "volume": 2213449.6, "close_time": 1774335599999, "quote_volume": 212641.61192, "trades": 2749, "taker_buy_base": 836396.9, "taker_buy_quote": 80376.92167 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0961, "high": 0.0969, "low": 0.096, "close": 0.0967, "volume": 2202056.3, "close_time": 1774339199999, "quote_volume": 212458.9321, "trades": 1961, "taker_buy_base": 899637.7, "taker_buy_quote": 86832.26023 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0967, "high": 0.097, "low": 0.0965, "close": 0.0968, "volume": 1241097.1, "close_time": 1774342799999, "quote_volume": 120078.18066, "trades": 1398, "taker_buy_base": 642034.8, "taker_buy_quote": 62134.25797 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0968, "high": 0.0969, "low": 0.0961, "close": 0.0963, "volume": 969982.7, "close_time": 1774346399999, "quote_volume": 93518.33011, "trades": 989, "taker_buy_base": 686250.5, "taker_buy_quote": 66147.6838 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0963, "high": 0.0964, "low": 0.0955, "close": 0.0962, "volume": 1770516.2, "close_time": 1774349999999, "quote_volume": 169916.93198, "trades": 1548, "taker_buy_base": 1117805.5, "taker_buy_quote": 107297.28655 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0952, "close": 0.0955, "volume": 1525215.5, "close_time": 1774353599999, "quote_volume": 145894.79995, "trades": 985, "taker_buy_base": 570410.3, "taker_buy_quote": 54570.31597 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0954, "high": 0.0954, "low": 0.0948, "close": 0.0952, "volume": 2482038.4, "close_time": 1774357199999, "quote_volume": 236089.21437, "trades": 1695, "taker_buy_base": 1353835.2, "taker_buy_quote": 128771.28262 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0952, "high": 0.0954, "low": 0.0946, "close": 0.0948, "volume": 2642352.6, "close_time": 1774360799999, "quote_volume": 250987.89176, "trades": 1883, "taker_buy_base": 1443239.6, "taker_buy_quote": 137123.45397 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0948, "high": 0.0952, "low": 0.0942, "close": 0.0947, "volume": 4608031.6, "close_time": 1774364399999, "quote_volume": 436376.69224, "trades": 2474, "taker_buy_base": 2820761.8, "taker_buy_quote": 267160.33517 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0948, "high": 0.0954, "low": 0.0944, "close": 0.0951, "volume": 2608619.3, "close_time": 1774367999999, "quote_volume": 247630.26743, "trades": 2343, "taker_buy_base": 1465205.9, "taker_buy_quote": 139075.76911 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0952, "high": 0.0955, "low": 0.0946, "close": 0.0947, "volume": 2325746.8, "close_time": 1774371599999, "quote_volume": 221309.87492, "trades": 1454, "taker_buy_base": 1222525.4, "taker_buy_quote": 116379.60781 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0947, "high": 0.0948, "low": 0.0939, "close": 0.0942, "volume": 1101694.7, "close_time": 1774375199999, "quote_volume": 103935.02159, "trades": 1217, "taker_buy_base": 562033.7, "taker_buy_quote": 53041.31967 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0943, "high": 0.095, "low": 0.094, "close": 0.0946, "volume": 1140945.8, "close_time": 1774378799999, "quote_volume": 107727.44337, "trades": 839, "taker_buy_base": 680277.3, "taker_buy_quote": 64224.65368 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0946, "high": 0.0951, "low": 0.0945, "close": 0.0946, "volume": 750267.9, "close_time": 1774382399999, "quote_volume": 71135.94745, "trades": 650, "taker_buy_base": 347958.6, "taker_buy_quote": 32982.84703 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0945, "high": 0.0956, "low": 0.0941, "close": 0.0953, "volume": 3286784.7, "close_time": 1774385999999, "quote_volume": 311885.26619, "trades": 2627, "taker_buy_base": 1915220.3, "taker_buy_quote": 181757.76544 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0953, "high": 0.0956, "low": 0.0947, "close": 0.0955, "volume": 1726883.7, "close_time": 1774389599999, "quote_volume": 164327.59473, "trades": 1109, "taker_buy_base": 1028272.9, "taker_buy_quote": 97875.48545 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0956, "high": 0.0959, "low": 0.0952, "close": 0.0956, "volume": 1122089.4, "close_time": 1774393199999, "quote_volume": 107228.21659, "trades": 851, "taker_buy_base": 545805.0, "taker_buy_quote": 52160.36215 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0955, "high": 0.0962, "low": 0.0955, "close": 0.0961, "volume": 623791.8, "close_time": 1774396799999, "quote_volume": 59828.10934, "trades": 723, "taker_buy_base": 269956.8, "taker_buy_quote": 25901.6657 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0961, "high": 0.0967, "low": 0.0957, "close": 0.096, "volume": 1856059.2, "close_time": 1774400399999, "quote_volume": 178580.03026, "trades": 1112, "taker_buy_base": 649708.0, "taker_buy_quote": 62537.44753 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0961, "high": 0.0964, "low": 0.0959, "close": 0.0961, "volume": 1064187.9, "close_time": 1774403999999, "quote_volume": 102329.65811, "trades": 615, "taker_buy_base": 534365.9, "taker_buy_quote": 51401.87839 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.096, "high": 0.0964, "low": 0.0959, "close": 0.096, "volume": 641090.7, "close_time": 1774407599999, "quote_volume": 61625.64087, "trades": 528, "taker_buy_base": 309945.5, "taker_buy_quote": 29801.44767 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0961, "high": 0.0964, "low": 0.0958, "close": 0.0963, "volume": 764393.8, "close_time": 1774411199999, "quote_volume": 73445.66142, "trades": 539, "taker_buy_base": 354044.9, "taker_buy_quote": 34031.23369 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0963, "high": 0.0966, "low": 0.0962, "close": 0.0966, "volume": 473765.8, "close_time": 1774414799999, "quote_volume": 45686.83054, "trades": 367, "taker_buy_base": 286527.7, "taker_buy_quote": 27630.34854 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0965, "high": 0.0966, "low": 0.0961, "close": 0.0962, "volume": 837013.6, "close_time": 1774418399999, "quote_volume": 80639.05841, "trades": 530, "taker_buy_base": 467641.2, "taker_buy_quote": 45059.4068 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0962, "high": 0.0967, "low": 0.096, "close": 0.096, "volume": 890712.8, "close_time": 1774421999999, "quote_volume": 85880.65485, "trades": 608, "taker_buy_base": 380460.2, "taker_buy_quote": 36695.92614 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0961, "high": 0.0965, "low": 0.096, "close": 0.0961, "volume": 850063.0, "close_time": 1774425599999, "quote_volume": 81808.37162, "trades": 663, "taker_buy_base": 488976.7, "taker_buy_quote": 47057.90746 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0962, "high": 0.097, "low": 0.096, "close": 0.0963, "volume": 1615145.0, "close_time": 1774429199999, "quote_volume": 155921.77516, "trades": 1002, "taker_buy_base": 844841.3, "taker_buy_quote": 81530.70562 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0963, "high": 0.0966, "low": 0.0961, "close": 0.0964, "volume": 1397049.6, "close_time": 1774432799999, "quote_volume": 134645.57926, "trades": 801, "taker_buy_base": 879083.7, "taker_buy_quote": 84740.24979 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 1353570.3, "close_time": 1774436399999, "quote_volume": 130530.97281, "trades": 714, "taker_buy_base": 689580.5, "taker_buy_quote": 66516.75254 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0965, "high": 0.0971, "low": 0.0963, "close": 0.0968, "volume": 2131390.3, "close_time": 1774439999999, "quote_volume": 206279.14213, "trades": 1193, "taker_buy_base": 1131352.9, "taker_buy_quote": 109506.00913 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0968, "high": 0.0973, "low": 0.0966, "close": 0.0971, "volume": 2844455.0, "close_time": 1774443599999, "quote_volume": 275757.12804, "trades": 2200, "taker_buy_base": 1508194.0, "taker_buy_quote": 146217.44627 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.097, "high": 0.0977, "low": 0.0967, "close": 0.0968, "volume": 2083828.0, "close_time": 1774447199999, "quote_volume": 202570.86785, "trades": 1503, "taker_buy_base": 1078191.0, "taker_buy_quote": 104854.80488 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0969, "high": 0.0973, "low": 0.0967, "close": 0.097, "volume": 844568.3, "close_time": 1774450799999, "quote_volume": 81950.25551, "trades": 891, "taker_buy_base": 370253.3, "taker_buy_quote": 35928.29537 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.097, "high": 0.0981, "low": 0.0965, "close": 0.0978, "volume": 3145446.3, "close_time": 1774454399999, "quote_volume": 306124.1762, "trades": 2075, "taker_buy_base": 1465658.1, "taker_buy_quote": 142632.45731 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0978, "high": 0.1001, "low": 0.0976, "close": 0.0977, "volume": 4730956.8, "close_time": 1774457999999, "quote_volume": 468361.80352, "trades": 5469, "taker_buy_base": 2363926.1, "taker_buy_quote": 234010.92789 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0978, "high": 0.0984, "low": 0.0974, "close": 0.0976, "volume": 1211115.3, "close_time": 1774461599999, "quote_volume": 118596.37437, "trades": 1589, "taker_buy_base": 589795.1, "taker_buy_quote": 57736.70535 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0976, "high": 0.098, "low": 0.0971, "close": 0.0972, "volume": 1076122.1, "close_time": 1774465199999, "quote_volume": 105007.98883, "trades": 1196, "taker_buy_base": 465338.6, "taker_buy_quote": 45436.13971 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0972, "high": 0.0979, "low": 0.0971, "close": 0.0977, "volume": 1751515.7, "close_time": 1774468799999, "quote_volume": 170763.52964, "trades": 1198, "taker_buy_base": 485945.5, "taker_buy_quote": 47370.6468 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0977, "high": 0.0978, "low": 0.0971, "close": 0.0974, "volume": 763357.3, "close_time": 1774472399999, "quote_volume": 74345.81888, "trades": 828, "taker_buy_base": 275465.0, "taker_buy_quote": 26841.33835 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0974, "high": 0.0978, "low": 0.0972, "close": 0.0978, "volume": 581485.4, "close_time": 1774475999999, "quote_volume": 56638.36408, "trades": 1250, "taker_buy_base": 372697.3, "taker_buy_quote": 36308.1143 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0977, "high": 0.0985, "low": 0.0977, "close": 0.0982, "volume": 1605370.1, "close_time": 1774479599999, "quote_volume": 157484.01609, "trades": 1124, "taker_buy_base": 1107981.9, "taker_buy_quote": 108696.80769 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0981, "high": 0.0982, "low": 0.0978, "close": 0.0982, "volume": 825178.9, "close_time": 1774483199999, "quote_volume": 80911.34272, "trades": 717, "taker_buy_base": 345547.0, "taker_buy_quote": 33895.97817 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0981, "high": 0.0983, "low": 0.0976, "close": 0.0977, "volume": 577416.3, "close_time": 1774486799999, "quote_volume": 56587.04667, "trades": 744, "taker_buy_base": 244833.2, "taker_buy_quote": 24002.98025 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0978, "high": 0.098, "low": 0.0974, "close": 0.0974, "volume": 510675.3, "close_time": 1774490399999, "quote_volume": 49920.23159, "trades": 679, "taker_buy_base": 204402.8, "taker_buy_quote": 19985.919 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0975, "high": 0.0976, "low": 0.097, "close": 0.0974, "volume": 1348905.5, "close_time": 1774493999999, "quote_volume": 131211.15715, "trades": 959, "taker_buy_base": 942834.5, "taker_buy_quote": 91707.05875 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0973, "high": 0.0975, "low": 0.0967, "close": 0.0969, "volume": 840868.6, "close_time": 1774497599999, "quote_volume": 81595.78475, "trades": 760, "taker_buy_base": 296741.1, "taker_buy_quote": 28796.5446 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0969, "high": 0.097, "low": 0.0966, "close": 0.0968, "volume": 385377.6, "close_time": 1774501199999, "quote_volume": 37279.67322, "trades": 390, "taker_buy_base": 199065.0, "taker_buy_quote": 19260.53944 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0967, "high": 0.0968, "low": 0.0956, "close": 0.0958, "volume": 1481027.3, "close_time": 1774504799999, "quote_volume": 142460.54083, "trades": 1226, "taker_buy_base": 582213.1, "taker_buy_quote": 56001.33867 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0958, "high": 0.096, "low": 0.0955, "close": 0.0959, "volume": 1331878.2, "close_time": 1774508399999, "quote_volume": 127650.08328, "trades": 1185, "taker_buy_base": 704220.7, "taker_buy_quote": 67501.46332 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0958, "high": 0.0963, "low": 0.0958, "close": 0.0962, "volume": 1041188.9, "close_time": 1774511999999, "quote_volume": 99985.13346, "trades": 833, "taker_buy_base": 623558.1, "taker_buy_quote": 59886.5744 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0959, "close": 0.096, "volume": 1400131.3, "close_time": 1774515599999, "quote_volume": 134526.22792, "trades": 1440, "taker_buy_base": 557590.6, "taker_buy_quote": 53589.52229 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0961, "high": 0.0963, "low": 0.0949, "close": 0.0951, "volume": 2112031.6, "close_time": 1774519199999, "quote_volume": 201666.13072, "trades": 1642, "taker_buy_base": 851835.5, "taker_buy_quote": 81446.79735 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0951, "high": 0.0952, "low": 0.0947, "close": 0.0948, "volume": 1864585.6, "close_time": 1774522799999, "quote_volume": 176960.85315, "trades": 1224, "taker_buy_base": 556841.9, "taker_buy_quote": 52849.05772 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0948, "high": 0.0948, "low": 0.0941, "close": 0.0943, "volume": 2952946.9, "close_time": 1774526399999, "quote_volume": 278913.44756, "trades": 2070, "taker_buy_base": 1618964.2, "taker_buy_quote": 152946.38546 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0944, "high": 0.0949, "low": 0.0941, "close": 0.0946, "volume": 2418077.8, "close_time": 1774529999999, "quote_volume": 228523.51682, "trades": 1494, "taker_buy_base": 932476.6, "taker_buy_quote": 88130.68106 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0947, "high": 0.0952, "low": 0.0945, "close": 0.0949, "volume": 2642349.6, "close_time": 1774533599999, "quote_volume": 250464.2869, "trades": 2140, "taker_buy_base": 1125453.2, "taker_buy_quote": 106666.59591 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0949, "high": 0.0951, "low": 0.0942, "close": 0.0945, "volume": 1572361.8, "close_time": 1774537199999, "quote_volume": 148863.69451, "trades": 1594, "taker_buy_base": 796787.7, "taker_buy_quote": 75449.92777 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0944, "high": 0.0945, "low": 0.0936, "close": 0.0942, "volume": 2425935.2, "close_time": 1774540799999, "quote_volume": 228214.03647, "trades": 1524, "taker_buy_base": 1180942.8, "taker_buy_quote": 111104.94181 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0942, "high": 0.0946, "low": 0.0939, "close": 0.0941, "volume": 1498764.7, "close_time": 1774544399999, "quote_volume": 141238.39715, "trades": 1561, "taker_buy_base": 687847.3, "taker_buy_quote": 64833.9184 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0941, "high": 0.0946, "low": 0.0935, "close": 0.0938, "volume": 1004516.8, "close_time": 1774547999999, "quote_volume": 94602.80045, "trades": 1429, "taker_buy_base": 425270.6, "taker_buy_quote": 40044.04529 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0933, "close": 0.0936, "volume": 1116781.2, "close_time": 1774551599999, "quote_volume": 104530.02559, "trades": 1268, "taker_buy_base": 528121.5, "taker_buy_quote": 49448.68222 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0931, "close": 0.0932, "volume": 1040316.5, "close_time": 1774555199999, "quote_volume": 97173.11818, "trades": 1199, "taker_buy_base": 420287.5, "taker_buy_quote": 39265.96841 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0932, "high": 0.0946, "low": 0.0931, "close": 0.0942, "volume": 3813147.4, "close_time": 1774558799999, "quote_volume": 358966.46303, "trades": 2349, "taker_buy_base": 1988454.8, "taker_buy_quote": 187181.67127 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0942, "high": 0.0949, "low": 0.0941, "close": 0.0945, "volume": 986533.5, "close_time": 1774562399999, "quote_volume": 93292.18707, "trades": 966, "taker_buy_base": 416870.8, "taker_buy_quote": 39435.70686 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0946, "high": 0.0949, "low": 0.0943, "close": 0.0947, "volume": 1114052.2, "close_time": 1774565999999, "quote_volume": 105397.37174, "trades": 1097, "taker_buy_base": 512928.9, "taker_buy_quote": 48539.38354 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0948, "high": 0.0951, "low": 0.0945, "close": 0.0948, "volume": 843284.5, "close_time": 1774569599999, "quote_volume": 79928.37099, "trades": 926, "taker_buy_base": 417426.9, "taker_buy_quote": 39576.78153 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0948, "high": 0.095, "low": 0.0944, "close": 0.0949, "volume": 960518.3, "close_time": 1774573199999, "quote_volume": 91013.83707, "trades": 1037, "taker_buy_base": 403623.7, "taker_buy_quote": 38256.33817 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0949, "high": 0.0953, "low": 0.0948, "close": 0.0953, "volume": 768015.4, "close_time": 1774576799999, "quote_volume": 72996.16476, "trades": 957, "taker_buy_base": 325857.6, "taker_buy_quote": 30984.08881 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0953, "high": 0.0961, "low": 0.0953, "close": 0.0959, "volume": 1492430.2, "close_time": 1774580399999, "quote_volume": 142769.63899, "trades": 1130, "taker_buy_base": 749146.2, "taker_buy_quote": 71616.23511 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0959, "high": 0.0961, "low": 0.0956, "close": 0.0961, "volume": 1315234.0, "close_time": 1774583999999, "quote_volume": 126114.93161, "trades": 1216, "taker_buy_base": 449543.3, "taker_buy_quote": 43124.19507 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0961, "high": 0.0967, "low": 0.0954, "close": 0.0962, "volume": 3053923.3, "close_time": 1774587599999, "quote_volume": 293649.59057, "trades": 2362, "taker_buy_base": 1129971.7, "taker_buy_quote": 108656.36317 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0962, "high": 0.0968, "low": 0.0953, "close": 0.0955, "volume": 1500135.5, "close_time": 1774591199999, "quote_volume": 144158.03578, "trades": 1427, "taker_buy_base": 593252.3, "taker_buy_quote": 57044.02644 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0955, "high": 0.0966, "low": 0.0953, "close": 0.0963, "volume": 1946188.2, "close_time": 1774594799999, "quote_volume": 186934.537, "trades": 1511, "taker_buy_base": 948791.3, "taker_buy_quote": 91122.74132 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0963, "high": 0.0967, "low": 0.0956, "close": 0.0965, "volume": 1656097.4, "close_time": 1774598399999, "quote_volume": 159409.64414, "trades": 1746, "taker_buy_base": 739096.6, "taker_buy_quote": 71157.88751 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0966, "high": 0.097, "low": 0.0954, "close": 0.0959, "volume": 2364717.6, "close_time": 1774601999999, "quote_volume": 227566.68542, "trades": 1901, "taker_buy_base": 1022840.5, "taker_buy_quote": 98414.59234 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0959, "high": 0.096, "low": 0.0941, "close": 0.0942, "volume": 2339117.9, "close_time": 1774605599999, "quote_volume": 221759.98759, "trades": 1956, "taker_buy_base": 1092937.1, "taker_buy_quote": 103610.47767 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0922, "close": 0.0924, "volume": 4704056.1, "close_time": 1774609199999, "quote_volume": 439072.82749, "trades": 3949, "taker_buy_base": 1959021.0, "taker_buy_quote": 182759.56391 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0924, "high": 0.0925, "low": 0.0914, "close": 0.0918, "volume": 3569389.5, "close_time": 1774612799999, "quote_volume": 328149.79974, "trades": 2821, "taker_buy_base": 1615504.6, "taker_buy_quote": 148522.1309 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0919, "high": 0.0919, "low": 0.0904, "close": 0.0908, "volume": 7106043.8, "close_time": 1774616399999, "quote_volume": 645883.47865, "trades": 3514, "taker_buy_base": 3926198.2, "taker_buy_quote": 356778.71749 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0908, "high": 0.0912, "low": 0.0904, "close": 0.0906, "volume": 3752063.8, "close_time": 1774619999999, "quote_volume": 341033.83758, "trades": 3073, "taker_buy_base": 1993370.1, "taker_buy_quote": 181209.10285 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0907, "high": 0.091, "low": 0.0898, "close": 0.0906, "volume": 4330302.2, "close_time": 1774623599999, "quote_volume": 391875.16581, "trades": 3398, "taker_buy_base": 2048445.6, "taker_buy_quote": 185482.85521 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0906, "high": 0.091, "low": 0.0899, "close": 0.09, "volume": 4573102.1, "close_time": 1774627199999, "quote_volume": 413337.49719, "trades": 3127, "taker_buy_base": 2065272.7, "taker_buy_quote": 186725.0234 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.09, "high": 0.0908, "low": 0.0894, "close": 0.0903, "volume": 3900455.8, "close_time": 1774630799999, "quote_volume": 350970.85528, "trades": 4520, "taker_buy_base": 1354801.9, "taker_buy_quote": 121946.46545 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0903, "high": 0.0906, "low": 0.0897, "close": 0.0901, "volume": 2913602.1, "close_time": 1774634399999, "quote_volume": 262703.97648, "trades": 2655, "taker_buy_base": 1492208.7, "taker_buy_quote": 134560.68843 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.09, "high": 0.0905, "low": 0.0899, "close": 0.0902, "volume": 1716122.5, "close_time": 1774637999999, "quote_volume": 154816.35846, "trades": 1894, "taker_buy_base": 773727.0, "taker_buy_quote": 69815.51102 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0902, "high": 0.0908, "low": 0.09, "close": 0.0907, "volume": 1750332.6, "close_time": 1774641599999, "quote_volume": 158031.59613, "trades": 1868, "taker_buy_base": 749749.5, "taker_buy_quote": 67733.77676 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0906, "high": 0.091, "low": 0.0904, "close": 0.0906, "volume": 2760548.3, "close_time": 1774645199999, "quote_volume": 250482.38958, "trades": 1765, "taker_buy_base": 1378299.4, "taker_buy_quote": 125100.59005 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0905, "high": 0.0905, "low": 0.09, "close": 0.09, "volume": 821939.7, "close_time": 1774648799999, "quote_volume": 74206.82648, "trades": 853, "taker_buy_base": 286042.2, "taker_buy_quote": 25840.21513 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.09, "high": 0.0904, "low": 0.0898, "close": 0.0902, "volume": 888085.4, "close_time": 1774652399999, "quote_volume": 80010.30218, "trades": 1035, "taker_buy_base": 475759.8, "taker_buy_quote": 42869.22342 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0901, "high": 0.0909, "low": 0.09, "close": 0.0907, "volume": 1488864.2, "close_time": 1774655999999, "quote_volume": 134789.17748, "trades": 1231, "taker_buy_base": 758372.9, "taker_buy_quote": 68694.88365 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0907, "high": 0.091, "low": 0.0904, "close": 0.0906, "volume": 770496.6, "close_time": 1774659599999, "quote_volume": 69841.39916, "trades": 1125, "taker_buy_base": 382919.1, "taker_buy_quote": 34718.05107 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0905, "high": 0.0907, "low": 0.09, "close": 0.0906, "volume": 1361064.1, "close_time": 1774663199999, "quote_volume": 122969.08658, "trades": 1361, "taker_buy_base": 694893.8, "taker_buy_quote": 62795.59165 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0906, "high": 0.0909, "low": 0.0902, "close": 0.0903, "volume": 872145.2, "close_time": 1774666799999, "quote_volume": 78977.5197, "trades": 799, "taker_buy_base": 304213.5, "taker_buy_quote": 27562.14145 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0901, "close": 0.0903, "volume": 567405.8, "close_time": 1774670399999, "quote_volume": 51273.73218, "trades": 606, "taker_buy_base": 265840.2, "taker_buy_quote": 24024.38794 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0904, "high": 0.0905, "low": 0.0901, "close": 0.0904, "volume": 439802.5, "close_time": 1774673999999, "quote_volume": 39720.4876, "trades": 545, "taker_buy_base": 168954.4, "taker_buy_quote": 15259.13923 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0904, "high": 0.0907, "low": 0.0902, "close": 0.0906, "volume": 666401.8, "close_time": 1774677599999, "quote_volume": 60255.63284, "trades": 749, "taker_buy_base": 369531.9, "taker_buy_quote": 33411.62486 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0906, "high": 0.0913, "low": 0.0906, "close": 0.0908, "volume": 802289.9, "close_time": 1774681199999, "quote_volume": 72951.73151, "trades": 747, "taker_buy_base": 404452.7, "taker_buy_quote": 36762.67114 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0908, "high": 0.0916, "low": 0.0908, "close": 0.0915, "volume": 1262517.8, "close_time": 1774684799999, "quote_volume": 115002.71134, "trades": 879, "taker_buy_base": 614458.0, "taker_buy_quote": 56017.59944 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0915, "high": 0.0921, "low": 0.0914, "close": 0.0918, "volume": 1685960.5, "close_time": 1774688399999, "quote_volume": 154698.69889, "trades": 1172, "taker_buy_base": 705927.9, "taker_buy_quote": 64800.3648 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0918, "high": 0.0918, "low": 0.0913, "close": 0.0917, "volume": 1246588.8, "close_time": 1774691999999, "quote_volume": 114155.57033, "trades": 798, "taker_buy_base": 521692.3, "taker_buy_quote": 47775.20728 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0916, "high": 0.0919, "low": 0.0911, "close": 0.0915, "volume": 1101006.1, "close_time": 1774695599999, "quote_volume": 100705.02542, "trades": 856, "taker_buy_base": 498147.0, "taker_buy_quote": 45578.06284 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0915, "high": 0.0918, "low": 0.0912, "close": 0.0917, "volume": 811180.8, "close_time": 1774699199999, "quote_volume": 74207.11329, "trades": 778, "taker_buy_base": 365243.3, "taker_buy_quote": 33420.19365 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0917, "high": 0.092, "low": 0.0915, "close": 0.0917, "volume": 1281412.0, "close_time": 1774702799999, "quote_volume": 117612.3502, "trades": 960, "taker_buy_base": 526264.6, "taker_buy_quote": 48323.03855 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0917, "high": 0.093, "low": 0.0916, "close": 0.0927, "volume": 2828163.1, "close_time": 1774706399999, "quote_volume": 261552.03912, "trades": 2355, "taker_buy_base": 1276305.2, "taker_buy_quote": 118040.20125 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0927, "high": 0.0936, "low": 0.0926, "close": 0.0929, "volume": 4106621.8, "close_time": 1774709999999, "quote_volume": 382383.47618, "trades": 2765, "taker_buy_base": 1945160.1, "taker_buy_quote": 181173.01038 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0929, "high": 0.0938, "low": 0.0925, "close": 0.0927, "volume": 2946885.5, "close_time": 1774713599999, "quote_volume": 274281.01809, "trades": 2166, "taker_buy_base": 1273384.6, "taker_buy_quote": 118574.79273 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0926, "close": 0.0929, "volume": 1545475.7, "close_time": 1774717199999, "quote_volume": 143504.24849, "trades": 1349, "taker_buy_base": 744528.1, "taker_buy_quote": 69154.88023 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0929, "high": 0.0932, "low": 0.0922, "close": 0.0925, "volume": 2081697.9, "close_time": 1774720799999, "quote_volume": 192762.84649, "trades": 1242, "taker_buy_base": 1015577.8, "taker_buy_quote": 94031.3538 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0926, "high": 0.0928, "low": 0.0924, "close": 0.0927, "volume": 526464.8, "close_time": 1774724399999, "quote_volume": 48782.54096, "trades": 656, "taker_buy_base": 213184.1, "taker_buy_quote": 19761.48195 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0926, "high": 0.0927, "low": 0.0921, "close": 0.0923, "volume": 497444.9, "close_time": 1774727999999, "quote_volume": 45931.72261, "trades": 588, "taker_buy_base": 144576.4, "taker_buy_quote": 13350.00923 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0923, "high": 0.0928, "low": 0.0923, "close": 0.0925, "volume": 1096212.8, "close_time": 1774731599999, "quote_volume": 101527.79705, "trades": 817, "taker_buy_base": 484397.9, "taker_buy_quote": 44871.34606 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0918, "close": 0.092, "volume": 859558.1, "close_time": 1774735199999, "quote_volume": 79234.15359, "trades": 945, "taker_buy_base": 451306.6, "taker_buy_quote": 41613.99767 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.092, "high": 0.0922, "low": 0.0918, "close": 0.092, "volume": 765387.0, "close_time": 1774738799999, "quote_volume": 70441.52897, "trades": 691, "taker_buy_base": 269733.3, "taker_buy_quote": 24837.63878 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.092, "high": 0.0921, "low": 0.0914, "close": 0.0916, "volume": 2270923.9, "close_time": 1774742399999, "quote_volume": 208401.51958, "trades": 1330, "taker_buy_base": 1248760.9, "taker_buy_quote": 114628.32652 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0912, "close": 0.0914, "volume": 1515594.8, "close_time": 1774745999999, "quote_volume": 138524.2931, "trades": 967, "taker_buy_base": 425510.0, "taker_buy_quote": 38891.58629 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0914, "high": 0.0921, "low": 0.0914, "close": 0.092, "volume": 945030.8, "close_time": 1774749599999, "quote_volume": 86804.10157, "trades": 623, "taker_buy_base": 496480.3, "taker_buy_quote": 45598.19935 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0918, "close": 0.0919, "volume": 511725.6, "close_time": 1774753199999, "quote_volume": 47079.09857, "trades": 476, "taker_buy_base": 272827.7, "taker_buy_quote": 25105.71793 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.092, "high": 0.0925, "low": 0.0919, "close": 0.0923, "volume": 1128590.2, "close_time": 1774756799999, "quote_volume": 104133.47719, "trades": 686, "taker_buy_base": 580780.8, "taker_buy_quote": 53575.81292 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0923, "high": 0.0925, "low": 0.0922, "close": 0.0923, "volume": 306190.4, "close_time": 1774760399999, "quote_volume": 28281.81387, "trades": 239, "taker_buy_base": 158046.6, "taker_buy_quote": 14597.7543 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0923, "high": 0.0926, "low": 0.0921, "close": 0.0926, "volume": 972535.4, "close_time": 1774763999999, "quote_volume": 89907.63615, "trades": 697, "taker_buy_base": 530963.6, "taker_buy_quote": 49088.96598 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0926, "high": 0.0929, "low": 0.0924, "close": 0.0926, "volume": 1011542.0, "close_time": 1774767599999, "quote_volume": 93793.87292, "trades": 554, "taker_buy_base": 597835.9, "taker_buy_quote": 55460.12631 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0926, "high": 0.093, "low": 0.0925, "close": 0.0929, "volume": 1568502.9, "close_time": 1774771199999, "quote_volume": 145454.87323, "trades": 719, "taker_buy_base": 1060709.9, "taker_buy_quote": 98357.02385 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0929, "high": 0.0932, "low": 0.0927, "close": 0.0928, "volume": 1068938.6, "close_time": 1774774799999, "quote_volume": 99315.38825, "trades": 573, "taker_buy_base": 494356.1, "taker_buy_quote": 45920.09796 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0924, "close": 0.0926, "volume": 1188974.1, "close_time": 1774778399999, "quote_volume": 110210.69798, "trades": 718, "taker_buy_base": 430307.3, "taker_buy_quote": 39891.55995 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0926, "high": 0.0927, "low": 0.0919, "close": 0.0923, "volume": 1092762.5, "close_time": 1774781999999, "quote_volume": 100828.95617, "trades": 915, "taker_buy_base": 568443.4, "taker_buy_quote": 52451.70677 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0924, "high": 0.0928, "low": 0.0921, "close": 0.0921, "volume": 1437604.6, "close_time": 1774785599999, "quote_volume": 132892.77159, "trades": 893, "taker_buy_base": 572924.2, "taker_buy_quote": 52986.34893 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0921, "high": 0.0922, "low": 0.0917, "close": 0.0921, "volume": 1103486.9, "close_time": 1774789199999, "quote_volume": 101532.58983, "trades": 981, "taker_buy_base": 563467.5, "taker_buy_quote": 51851.10151 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0921, "high": 0.0926, "low": 0.0916, "close": 0.0924, "volume": 1673365.6, "close_time": 1774792799999, "quote_volume": 154256.28944, "trades": 858, "taker_buy_base": 744927.7, "taker_buy_quote": 68701.50202 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0924, "high": 0.0925, "low": 0.0921, "close": 0.0925, "volume": 1689892.4, "close_time": 1774796399999, "quote_volume": 155964.67363, "trades": 1163, "taker_buy_base": 825866.3, "taker_buy_quote": 76237.13844 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0925, "high": 0.0928, "low": 0.092, "close": 0.0921, "volume": 1439309.0, "close_time": 1774799999999, "quote_volume": 132916.82333, "trades": 1075, "taker_buy_base": 763861.3, "taker_buy_quote": 70543.61397 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0921, "high": 0.0923, "low": 0.0919, "close": 0.092, "volume": 495833.3, "close_time": 1774803599999, "quote_volume": 45660.92113, "trades": 636, "taker_buy_base": 238112.8, "taker_buy_quote": 21931.93789 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.092, "high": 0.0926, "low": 0.0919, "close": 0.0924, "volume": 1230612.6, "close_time": 1774807199999, "quote_volume": 113536.33611, "trades": 940, "taker_buy_base": 463504.4, "taker_buy_quote": 42775.84325 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0923, "high": 0.0925, "low": 0.0919, "close": 0.0921, "volume": 1279930.4, "close_time": 1774810799999, "quote_volume": 117999.81404, "trades": 1071, "taker_buy_base": 495785.9, "taker_buy_quote": 45702.35989 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0921, "high": 0.0922, "low": 0.0919, "close": 0.092, "volume": 502441.2, "close_time": 1774814399999, "quote_volume": 46266.52818, "trades": 491, "taker_buy_base": 231857.1, "taker_buy_quote": 21353.46856 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0921, "high": 0.0926, "low": 0.0921, "close": 0.0923, "volume": 742696.3, "close_time": 1774817999999, "quote_volume": 68557.15776, "trades": 707, "taker_buy_base": 351445.0, "taker_buy_quote": 32440.06397 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0923, "high": 0.0924, "low": 0.0919, "close": 0.0921, "volume": 758382.9, "close_time": 1774821599999, "quote_volume": 69828.8898, "trades": 687, "taker_buy_base": 261455.7, "taker_buy_quote": 24073.28391 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.092, "high": 0.092, "low": 0.0893, "close": 0.0906, "volume": 4675204.0, "close_time": 1774825199999, "quote_volume": 422703.84523, "trades": 3335, "taker_buy_base": 2222085.9, "taker_buy_quote": 200736.15151 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0906, "high": 0.0913, "low": 0.0906, "close": 0.091, "volume": 2154695.4, "close_time": 1774828799999, "quote_volume": 195936.5726, "trades": 1328, "taker_buy_base": 1014066.0, "taker_buy_quote": 92238.34752 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0911, "high": 0.0925, "low": 0.091, "close": 0.0919, "volume": 2481575.2, "close_time": 1774832399999, "quote_volume": 227833.35344, "trades": 1691, "taker_buy_base": 1389718.4, "taker_buy_quote": 127610.07205 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0919, "high": 0.0926, "low": 0.0918, "close": 0.0926, "volume": 1521046.2, "close_time": 1774835999999, "quote_volume": 140298.39166, "trades": 1009, "taker_buy_base": 722603.3, "taker_buy_quote": 66673.8549 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0926, "high": 0.0935, "low": 0.0925, "close": 0.0931, "volume": 2290314.2, "close_time": 1774839599999, "quote_volume": 212839.6812, "trades": 1678, "taker_buy_base": 1038340.0, "taker_buy_quote": 96493.33254 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0926, "close": 0.0932, "volume": 2324805.9, "close_time": 1774843199999, "quote_volume": 215897.1819, "trades": 979, "taker_buy_base": 812844.2, "taker_buy_quote": 75535.03134 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0932, "high": 0.0937, "low": 0.0931, "close": 0.0933, "volume": 1114030.5, "close_time": 1774846799999, "quote_volume": 104055.29919, "trades": 691, "taker_buy_base": 478319.1, "taker_buy_quote": 44686.91964 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0931, "close": 0.0933, "volume": 1262927.4, "close_time": 1774850399999, "quote_volume": 117950.93111, "trades": 675, "taker_buy_base": 719630.8, "taker_buy_quote": 67236.29915 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0932, "high": 0.0935, "low": 0.0931, "close": 0.0933, "volume": 984266.4, "close_time": 1774853999999, "quote_volume": 91770.34702, "trades": 570, "taker_buy_base": 504582.9, "taker_buy_quote": 47048.90354 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0933, "high": 0.0945, "low": 0.0931, "close": 0.0945, "volume": 1433514.0, "close_time": 1774857599999, "quote_volume": 134328.15223, "trades": 877, "taker_buy_base": 702777.6, "taker_buy_quote": 65868.00054 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0944, "high": 0.0951, "low": 0.094, "close": 0.0942, "volume": 6149409.4, "close_time": 1774861199999, "quote_volume": 580315.91181, "trades": 1818, "taker_buy_base": 3529287.3, "taker_buy_quote": 332869.86821 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0936, "close": 0.0938, "volume": 1053996.6, "close_time": 1774864799999, "quote_volume": 98876.18805, "trades": 734, "taker_buy_base": 579600.3, "taker_buy_quote": 54370.53061 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0938, "high": 0.0941, "low": 0.0937, "close": 0.0941, "volume": 3004169.0, "close_time": 1774868399999, "quote_volume": 282094.31843, "trades": 1269, "taker_buy_base": 1607844.5, "taker_buy_quote": 150960.31407 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0941, "high": 0.0948, "low": 0.094, "close": 0.0943, "volume": 2802449.9, "close_time": 1774871999999, "quote_volume": 264366.5357, "trades": 1955, "taker_buy_base": 1275828.4, "taker_buy_quote": 120367.4217 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0943, "high": 0.0945, "low": 0.0937, "close": 0.0937, "volume": 1665547.4, "close_time": 1774875599999, "quote_volume": 156635.83712, "trades": 921, "taker_buy_base": 861481.2, "taker_buy_quote": 81022.57689 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0937, "high": 0.0938, "low": 0.0931, "close": 0.0932, "volume": 1612207.8, "close_time": 1774879199999, "quote_volume": 150798.07216, "trades": 1022, "taker_buy_base": 785758.2, "taker_buy_quote": 73514.44331 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0932, "high": 0.0936, "low": 0.0925, "close": 0.0929, "volume": 4187773.2, "close_time": 1774882799999, "quote_volume": 388797.71411, "trades": 1758, "taker_buy_base": 2523000.1, "taker_buy_quote": 234008.06787 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0929, "high": 0.0931, "low": 0.0924, "close": 0.0924, "volume": 2057154.2, "close_time": 1774886399999, "quote_volume": 190750.62997, "trades": 1176, "taker_buy_base": 1198327.8, "taker_buy_quote": 111142.82599 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0925, "high": 0.0925, "low": 0.0915, "close": 0.0919, "volume": 1505652.3, "close_time": 1774889999999, "quote_volume": 138542.3494, "trades": 1136, "taker_buy_base": 902919.2, "taker_buy_quote": 83075.93761 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.092, "high": 0.0921, "low": 0.0913, "close": 0.0914, "volume": 2732005.3, "close_time": 1774893599999, "quote_volume": 250384.44231, "trades": 1300, "taker_buy_base": 1474493.7, "taker_buy_quote": 135143.64971 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0906, "close": 0.0908, "volume": 1682273.6, "close_time": 1774897199999, "quote_volume": 152902.53538, "trades": 1223, "taker_buy_base": 900463.9, "taker_buy_quote": 81833.9768 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0907, "high": 0.0909, "low": 0.0904, "close": 0.0908, "volume": 1539575.2, "close_time": 1774900799999, "quote_volume": 139589.32019, "trades": 1188, "taker_buy_base": 827605.1, "taker_buy_quote": 75030.70626 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0908, "high": 0.0913, "low": 0.0907, "close": 0.0913, "volume": 1469885.2, "close_time": 1774904399999, "quote_volume": 133707.14836, "trades": 802, "taker_buy_base": 694800.9, "taker_buy_quote": 63237.63164 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0913, "high": 0.092, "low": 0.0911, "close": 0.0917, "volume": 1728386.9, "close_time": 1774907999999, "quote_volume": 158596.0076, "trades": 1028, "taker_buy_base": 842562.4, "taker_buy_quote": 77312.47688 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0917, "high": 0.0919, "low": 0.0914, "close": 0.0919, "volume": 679999.6, "close_time": 1774911599999, "quote_volume": 62289.48667, "trades": 448, "taker_buy_base": 372356.2, "taker_buy_quote": 34113.61576 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0918, "high": 0.0919, "low": 0.0911, "close": 0.0916, "volume": 1232344.9, "close_time": 1774915199999, "quote_volume": 112676.83651, "trades": 801, "taker_buy_base": 570826.6, "taker_buy_quote": 52197.79099 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0916, "high": 0.0919, "low": 0.091, "close": 0.0914, "volume": 3504426.1, "close_time": 1774918799999, "quote_volume": 320489.16927, "trades": 1706, "taker_buy_base": 1290303.1, "taker_buy_quote": 118020.48145 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0915, "high": 0.0928, "low": 0.0913, "close": 0.0926, "volume": 2914271.8, "close_time": 1774922399999, "quote_volume": 268376.99125, "trades": 1351, "taker_buy_base": 1293986.0, "taker_buy_quote": 119110.05191 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0927, "high": 0.0931, "low": 0.0925, "close": 0.0929, "volume": 853963.0, "close_time": 1774925999999, "quote_volume": 79199.14731, "trades": 550, "taker_buy_base": 390408.4, "taker_buy_quote": 36209.45166 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0923, "close": 0.0924, "volume": 2270059.2, "close_time": 1774929599999, "quote_volume": 209964.28623, "trades": 845, "taker_buy_base": 743497.3, "taker_buy_quote": 68773.40081 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0924, "high": 0.0925, "low": 0.0915, "close": 0.0916, "volume": 1687607.7, "close_time": 1774933199999, "quote_volume": 155083.57482, "trades": 950, "taker_buy_base": 738086.2, "taker_buy_quote": 67806.03138 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0917, "high": 0.0918, "low": 0.0914, "close": 0.0914, "volume": 1186064.4, "close_time": 1774936799999, "quote_volume": 108556.57111, "trades": 651, "taker_buy_base": 543513.1, "taker_buy_quote": 49756.59633 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0906, "close": 0.0913, "volume": 2478950.0, "close_time": 1774940399999, "quote_volume": 225460.77918, "trades": 1277, "taker_buy_base": 1351093.8, "taker_buy_quote": 122880.48485 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0904, "close": 0.0905, "volume": 2115865.2, "close_time": 1774943999999, "quote_volume": 192063.68182, "trades": 1130, "taker_buy_base": 1150273.9, "taker_buy_quote": 104415.9566 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0905, "high": 0.0907, "low": 0.09, "close": 0.0901, "volume": 2108181.1, "close_time": 1774947599999, "quote_volume": 190596.76484, "trades": 1333, "taker_buy_base": 1100436.7, "taker_buy_quote": 99513.83419 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0901, "high": 0.0904, "low": 0.0899, "close": 0.0901, "volume": 2605485.0, "close_time": 1774951199999, "quote_volume": 234831.57348, "trades": 1461, "taker_buy_base": 1333192.4, "taker_buy_quote": 120171.95086 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0902, "high": 0.0905, "low": 0.0898, "close": 0.0899, "volume": 1463932.4, "close_time": 1774954799999, "quote_volume": 131934.84685, "trades": 982, "taker_buy_base": 675300.8, "taker_buy_quote": 60884.27794 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0898, "high": 0.0903, "low": 0.0894, "close": 0.0899, "volume": 2482607.8, "close_time": 1774958399999, "quote_volume": 223113.80617, "trades": 1281, "taker_buy_base": 902766.4, "taker_buy_quote": 81141.11872 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.09, "high": 0.0901, "low": 0.089, "close": 0.0894, "volume": 1840699.4, "close_time": 1774961999999, "quote_volume": 164715.90976, "trades": 1268, "taker_buy_base": 856408.2, "taker_buy_quote": 76609.94433 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0893, "high": 0.0898, "low": 0.0885, "close": 0.0896, "volume": 5229396.8, "close_time": 1774965599999, "quote_volume": 465762.55417, "trades": 2598, "taker_buy_base": 2406064.2, "taker_buy_quote": 214283.58954 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0897, "high": 0.0899, "low": 0.0883, "close": 0.0884, "volume": 3524655.2, "close_time": 1774969199999, "quote_volume": 313953.28534, "trades": 3068, "taker_buy_base": 1541542.7, "taker_buy_quote": 137295.08632 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0884, "high": 0.0899, "low": 0.0884, "close": 0.0885, "volume": 5563160.7, "close_time": 1774972799999, "quote_volume": 495540.9896, "trades": 3505, "taker_buy_base": 2527827.0, "taker_buy_quote": 225107.49872 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0886, "high": 0.0905, "low": 0.0885, "close": 0.09, "volume": 3344651.8, "close_time": 1774976399999, "quote_volume": 299276.41858, "trades": 2968, "taker_buy_base": 1567322.6, "taker_buy_quote": 140241.42759 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.09, "high": 0.0909, "low": 0.0895, "close": 0.09, "volume": 3400910.6, "close_time": 1774979999999, "quote_volume": 306683.54146, "trades": 2708, "taker_buy_base": 1601895.8, "taker_buy_quote": 144543.12613 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0897, "close": 0.0899, "volume": 2237097.4, "close_time": 1774983599999, "quote_volume": 201156.97854, "trades": 1416, "taker_buy_base": 969429.5, "taker_buy_quote": 87180.27868 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.09, "high": 0.0903, "low": 0.0895, "close": 0.0901, "volume": 1812265.0, "close_time": 1774987199999, "quote_volume": 162875.67993, "trades": 1296, "taker_buy_base": 906355.0, "taker_buy_quote": 81488.52307 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.09, "high": 0.0909, "low": 0.09, "close": 0.0906, "volume": 2575595.2, "close_time": 1774990799999, "quote_volume": 233053.7775, "trades": 1726, "taker_buy_base": 1266284.8, "taker_buy_quote": 114606.40191 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0905, "high": 0.0907, "low": 0.0902, "close": 0.0905, "volume": 2637970.7, "close_time": 1774994399999, "quote_volume": 238749.54795, "trades": 1485, "taker_buy_base": 1305103.7, "taker_buy_quote": 118135.23855 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0905, "high": 0.0906, "low": 0.0901, "close": 0.0904, "volume": 2470374.1, "close_time": 1774997999999, "quote_volume": 223227.38618, "trades": 1267, "taker_buy_base": 1127110.6, "taker_buy_quote": 101871.12856 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0905, "high": 0.0913, "low": 0.0903, "close": 0.0912, "volume": 2240284.7, "close_time": 1775001599999, "quote_volume": 203544.45963, "trades": 1242, "taker_buy_base": 1227322.1, "taker_buy_quote": 111507.11708 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0912, "high": 0.0915, "low": 0.0909, "close": 0.0915, "volume": 2025177.0, "close_time": 1775005199999, "quote_volume": 184685.75493, "trades": 1167, "taker_buy_base": 1153814.0, "taker_buy_quote": 105208.34066 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0915, "high": 0.0915, "low": 0.091, "close": 0.0912, "volume": 878263.6, "close_time": 1775008799999, "quote_volume": 80170.86438, "trades": 720, "taker_buy_base": 501053.1, "taker_buy_quote": 45740.0551 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0913, "high": 0.0914, "low": 0.0909, "close": 0.0913, "volume": 1583955.5, "close_time": 1775012399999, "quote_volume": 144434.38445, "trades": 1080, "taker_buy_base": 782701.3, "taker_buy_quote": 71370.66278 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0912, "high": 0.093, "low": 0.0912, "close": 0.0928, "volume": 2947947.4, "close_time": 1775015999999, "quote_volume": 272139.01451, "trades": 1690, "taker_buy_base": 1394434.3, "taker_buy_quote": 128662.71265 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0929, "high": 0.0942, "low": 0.0928, "close": 0.0936, "volume": 5252561.2, "close_time": 1775019599999, "quote_volume": 490776.3042, "trades": 2936, "taker_buy_base": 2682719.1, "taker_buy_quote": 250612.23436 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0936, "high": 0.0944, "low": 0.0933, "close": 0.0935, "volume": 3235364.0, "close_time": 1775023199999, "quote_volume": 303301.6671, "trades": 1871, "taker_buy_base": 1691035.5, "taker_buy_quote": 158560.51368 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0934, "high": 0.0951, "low": 0.0934, "close": 0.0941, "volume": 4890969.4, "close_time": 1775026799999, "quote_volume": 461923.82635, "trades": 2768, "taker_buy_base": 2415937.0, "taker_buy_quote": 228225.01922 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.0941, "high": 0.0945, "low": 0.0938, "close": 0.0944, "volume": 2310679.4, "close_time": 1775030399999, "quote_volume": 217697.9123, "trades": 1513, "taker_buy_base": 1209938.5, "taker_buy_quote": 114020.82562 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0943, "high": 0.095, "low": 0.0943, "close": 0.0945, "volume": 2282652.2, "close_time": 1775033999999, "quote_volume": 215900.97857, "trades": 1643, "taker_buy_base": 1172047.3, "taker_buy_quote": 110871.83611 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0945, "high": 0.0946, "low": 0.094, "close": 0.0944, "volume": 1522369.5, "close_time": 1775037599999, "quote_volume": 143549.94247, "trades": 1009, "taker_buy_base": 911456.7, "taker_buy_quote": 85945.67719 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0943, "high": 0.0946, "low": 0.094, "close": 0.0943, "volume": 1264439.5, "close_time": 1775041199999, "quote_volume": 119269.22113, "trades": 830, "taker_buy_base": 622251.5, "taker_buy_quote": 58708.06023 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0942, "high": 0.0945, "low": 0.0941, "close": 0.0943, "volume": 1331250.0, "close_time": 1775044799999, "quote_volume": 125540.68959, "trades": 923, "taker_buy_base": 731344.3, "taker_buy_quote": 68989.86979 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0942, "high": 0.0951, "low": 0.0939, "close": 0.0946, "volume": 3853830.8, "close_time": 1775048399999, "quote_volume": 364382.81831, "trades": 2908, "taker_buy_base": 1718392.2, "taker_buy_quote": 162520.93879 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0945, "high": 0.0951, "low": 0.0938, "close": 0.0945, "volume": 2690224.5, "close_time": 1775051999999, "quote_volume": 253958.84454, "trades": 1876, "taker_buy_base": 1455965.4, "taker_buy_quote": 137463.42826 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0945, "high": 0.0948, "low": 0.0939, "close": 0.0942, "volume": 1243130.6, "close_time": 1775055599999, "quote_volume": 117277.98044, "trades": 1454, "taker_buy_base": 640826.4, "taker_buy_quote": 60450.67756 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0942, "high": 0.0943, "low": 0.0928, "close": 0.0939, "volume": 2137873.9, "close_time": 1775059199999, "quote_volume": 199751.87284, "trades": 2035, "taker_buy_base": 1159414.8, "taker_buy_quote": 108349.22219 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0939, "high": 0.0946, "low": 0.0933, "close": 0.0941, "volume": 2123440.2, "close_time": 1775062799999, "quote_volume": 199586.57562, "trades": 1238, "taker_buy_base": 1413395.3, "taker_buy_quote": 132876.75823 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.0941, "high": 0.0947, "low": 0.094, "close": 0.0943, "volume": 1773250.1, "close_time": 1775066399999, "quote_volume": 167304.44748, "trades": 1111, "taker_buy_base": 751587.9, "taker_buy_quote": 70962.21741 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.0942, "high": 0.0947, "low": 0.0938, "close": 0.0938, "volume": 1391727.0, "close_time": 1775069999999, "quote_volume": 131029.24015, "trades": 996, "taker_buy_base": 544954.3, "taker_buy_quote": 51312.6489 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0939, "high": 0.0942, "low": 0.0938, "close": 0.094, "volume": 797734.8, "close_time": 1775073599999, "quote_volume": 74945.01874, "trades": 594, "taker_buy_base": 422635.4, "taker_buy_quote": 39699.38914 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0939, "high": 0.094, "low": 0.0929, "close": 0.0932, "volume": 3325650.5, "close_time": 1775077199999, "quote_volume": 310334.57637, "trades": 1167, "taker_buy_base": 941555.1, "taker_buy_quote": 87866.72611 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0932, "high": 0.0937, "low": 0.0931, "close": 0.0934, "volume": 770418.0, "close_time": 1775080799999, "quote_volume": 71936.57042, "trades": 644, "taker_buy_base": 334596.5, "taker_buy_quote": 31240.07624 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0928, "close": 0.0929, "volume": 927001.0, "close_time": 1775084399999, "quote_volume": 86270.18788, "trades": 665, "taker_buy_base": 445721.6, "taker_buy_quote": 41476.58895 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.093, "high": 0.093, "low": 0.0924, "close": 0.0928, "volume": 740378.4, "close_time": 1775087999999, "quote_volume": 68630.01825, "trades": 596, "taker_buy_base": 303907.9, "taker_buy_quote": 28176.18264 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0924, "close": 0.0931, "volume": 1643103.7, "close_time": 1775091599999, "quote_volume": 152624.53202, "trades": 912, "taker_buy_base": 841635.8, "taker_buy_quote": 78168.88829 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0906, "close": 0.091, "volume": 4906172.1, "close_time": 1775095199999, "quote_volume": 449916.4022, "trades": 4330, "taker_buy_base": 2410977.1, "taker_buy_quote": 221155.05128 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0909, "high": 0.0911, "low": 0.09, "close": 0.0906, "volume": 2704384.0, "close_time": 1775098799999, "quote_volume": 244713.68539, "trades": 2092, "taker_buy_base": 1410676.6, "taker_buy_quote": 127670.72877 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0906, "high": 0.091, "low": 0.0901, "close": 0.0908, "volume": 2274942.2, "close_time": 1775102399999, "quote_volume": 206016.74526, "trades": 1641, "taker_buy_base": 1247261.9, "taker_buy_quote": 112968.96025 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0907, "high": 0.0911, "low": 0.0903, "close": 0.0906, "volume": 2409540.6, "close_time": 1775105999999, "quote_volume": 218631.88171, "trades": 1702, "taker_buy_base": 1347262.5, "taker_buy_quote": 122299.24714 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0907, "high": 0.0912, "low": 0.0903, "close": 0.0912, "volume": 1903465.4, "close_time": 1775109599999, "quote_volume": 172825.60924, "trades": 1229, "taker_buy_base": 1087225.4, "taker_buy_quote": 98773.32791 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0912, "high": 0.0915, "low": 0.0909, "close": 0.0914, "volume": 1384823.7, "close_time": 1775113199999, "quote_volume": 126315.06298, "trades": 909, "taker_buy_base": 698831.2, "taker_buy_quote": 63747.67646 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0914, "high": 0.0918, "low": 0.0912, "close": 0.0918, "volume": 1803159.9, "close_time": 1775116799999, "quote_volume": 165049.35387, "trades": 802, "taker_buy_base": 781528.0, "taker_buy_quote": 71542.09413 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0917, "high": 0.0918, "low": 0.0906, "close": 0.0909, "volume": 2453041.7, "close_time": 1775120399999, "quote_volume": 223404.21576, "trades": 1091, "taker_buy_base": 881139.1, "taker_buy_quote": 80209.70655 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.091, "high": 0.091, "low": 0.0905, "close": 0.0909, "volume": 1862725.3, "close_time": 1775123999999, "quote_volume": 169108.03902, "trades": 969, "taker_buy_base": 886750.3, "taker_buy_quote": 80511.7525 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.091, "high": 0.091, "low": 0.0905, "close": 0.0907, "volume": 1914682.2, "close_time": 1775127599999, "quote_volume": 173820.47407, "trades": 943, "taker_buy_base": 953890.7, "taker_buy_quote": 86623.34535 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.0907, "high": 0.0908, "low": 0.0903, "close": 0.0906, "volume": 1496072.5, "close_time": 1775131199999, "quote_volume": 135491.82464, "trades": 860, "taker_buy_base": 915790.8, "taker_buy_quote": 82956.16531 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0905, "high": 0.0907, "low": 0.0901, "close": 0.0901, "volume": 1747604.9, "close_time": 1775134799999, "quote_volume": 157980.93293, "trades": 1211, "taker_buy_base": 897612.6, "taker_buy_quote": 81194.80729 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0901, "high": 0.0904, "low": 0.0898, "close": 0.0903, "volume": 1812299.8, "close_time": 1775138399999, "quote_volume": 163260.97426, "trades": 1539, "taker_buy_base": 921418.6, "taker_buy_quote": 83037.52956 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0903, "high": 0.0916, "low": 0.0901, "close": 0.0915, "volume": 2692351.1, "close_time": 1775141999999, "quote_volume": 244529.4798, "trades": 2319, "taker_buy_base": 1336889.4, "taker_buy_quote": 121410.97264 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.0915, "high": 0.0923, "low": 0.091, "close": 0.0922, "volume": 2527268.3, "close_time": 1775145599999, "quote_volume": 231696.31439, "trades": 2323, "taker_buy_base": 1261862.5, "taker_buy_quote": 115762.38443 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0921, "high": 0.0923, "low": 0.0906, "close": 0.091, "volume": 4199082.8, "close_time": 1775149199999, "quote_volume": 383522.25452, "trades": 2742, "taker_buy_base": 2011517.3, "taker_buy_quote": 183605.67725 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0909, "high": 0.0916, "low": 0.0902, "close": 0.0903, "volume": 1300839.3, "close_time": 1775152799999, "quote_volume": 118404.84885, "trades": 1258, "taker_buy_base": 584478.1, "taker_buy_quote": 53284.17018 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0903, "high": 0.0911, "low": 0.0902, "close": 0.0909, "volume": 900722.3, "close_time": 1775156399999, "quote_volume": 81680.94012, "trades": 802, "taker_buy_base": 553244.3, "taker_buy_quote": 50174.35155 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.091, "high": 0.0913, "low": 0.0907, "close": 0.091, "volume": 1349541.9, "close_time": 1775159999999, "quote_volume": 122837.64722, "trades": 1007, "taker_buy_base": 614079.0, "taker_buy_quote": 55896.19863 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0909, "high": 0.0916, "low": 0.0907, "close": 0.0913, "volume": 1170320.2, "close_time": 1775163599999, "quote_volume": 106706.21553, "trades": 959, "taker_buy_base": 567271.2, "taker_buy_quote": 51698.40423 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0914, "high": 0.0914, "low": 0.091, "close": 0.0914, "volume": 980042.8, "close_time": 1775167199999, "quote_volume": 89427.35795, "trades": 841, "taker_buy_base": 433395.7, "taker_buy_quote": 39553.12194 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0909, "close": 0.0911, "volume": 1089020.8, "close_time": 1775170799999, "quote_volume": 99296.86204, "trades": 734, "taker_buy_base": 442088.8, "taker_buy_quote": 40310.80646 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.0912, "high": 0.0914, "low": 0.0909, "close": 0.0913, "volume": 803166.7, "close_time": 1775174399999, "quote_volume": 73249.75811, "trades": 608, "taker_buy_base": 434601.9, "taker_buy_quote": 39658.08015 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0913, "high": 0.0916, "low": 0.0912, "close": 0.0915, "volume": 1040763.5, "close_time": 1775177999999, "quote_volume": 95160.20633, "trades": 750, "taker_buy_base": 523217.2, "taker_buy_quote": 47851.44382 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0915, "high": 0.092, "low": 0.0914, "close": 0.0918, "volume": 1091874.8, "close_time": 1775181599999, "quote_volume": 100088.41207, "trades": 820, "taker_buy_base": 548592.1, "taker_buy_quote": 50291.23452 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0918, "high": 0.0925, "low": 0.0916, "close": 0.0922, "volume": 2637976.7, "close_time": 1775185199999, "quote_volume": 242983.48948, "trades": 1306, "taker_buy_base": 1388222.9, "taker_buy_quote": 127864.77085 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0921, "high": 0.0932, "low": 0.0919, "close": 0.093, "volume": 2347316.0, "close_time": 1775188799999, "quote_volume": 217642.67047, "trades": 1192, "taker_buy_base": 1267347.2, "taker_buy_quote": 117516.76097 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.093, "high": 0.0938, "low": 0.093, "close": 0.0931, "volume": 2077360.7, "close_time": 1775192399999, "quote_volume": 193969.46638, "trades": 1208, "taker_buy_base": 1148006.2, "taker_buy_quote": 107210.785 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.093, "high": 0.0935, "low": 0.0928, "close": 0.0931, "volume": 1465170.4, "close_time": 1775195999999, "quote_volume": 136463.63825, "trades": 985, "taker_buy_base": 776367.8, "taker_buy_quote": 72320.56018 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0931, "high": 0.0938, "low": 0.0931, "close": 0.0936, "volume": 1752390.4, "close_time": 1775199599999, "quote_volume": 163782.17098, "trades": 1296, "taker_buy_base": 815659.0, "taker_buy_quote": 76238.1422 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0929, "close": 0.0931, "volume": 1464826.5, "close_time": 1775203199999, "quote_volume": 136460.50352, "trades": 1040, "taker_buy_base": 836570.7, "taker_buy_quote": 77909.54543 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0931, "high": 0.0935, "low": 0.0928, "close": 0.0929, "volume": 1546752.3, "close_time": 1775206799999, "quote_volume": 144041.50698, "trades": 1016, "taker_buy_base": 699222.4, "taker_buy_quote": 65138.22942 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.093, "high": 0.0931, "low": 0.0928, "close": 0.093, "volume": 992567.3, "close_time": 1775210399999, "quote_volume": 92252.67784, "trades": 567, "taker_buy_base": 553152.6, "taker_buy_quote": 51420.65324 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0929, "high": 0.0931, "low": 0.0928, "close": 0.0931, "volume": 526206.3, "close_time": 1775213999999, "quote_volume": 48902.29256, "trades": 423, "taker_buy_base": 283918.9, "taker_buy_quote": 26389.70932 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.093, "high": 0.0934, "low": 0.0929, "close": 0.0933, "volume": 1107152.3, "close_time": 1775217599999, "quote_volume": 103095.89113, "trades": 666, "taker_buy_base": 644026.1, "taker_buy_quote": 59971.91692 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0933, "high": 0.0935, "low": 0.0919, "close": 0.0924, "volume": 4066031.1, "close_time": 1775221199999, "quote_volume": 376534.28757, "trades": 1602, "taker_buy_base": 2556781.3, "taker_buy_quote": 236761.68989 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0924, "high": 0.0924, "low": 0.0915, "close": 0.0919, "volume": 3162971.2, "close_time": 1775224799999, "quote_volume": 290867.25559, "trades": 1315, "taker_buy_base": 1848228.5, "taker_buy_quote": 170008.66951 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0914, "close": 0.0921, "volume": 2555840.8, "close_time": 1775228399999, "quote_volume": 235076.3755, "trades": 1134, "taker_buy_base": 1276981.7, "taker_buy_quote": 117459.06113 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0922, "high": 0.0924, "low": 0.0919, "close": 0.0924, "volume": 1441573.8, "close_time": 1775231999999, "quote_volume": 132801.99761, "trades": 999, "taker_buy_base": 883876.0, "taker_buy_quote": 81449.39762 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0923, "high": 0.0932, "low": 0.0922, "close": 0.0929, "volume": 2463888.1, "close_time": 1775235599999, "quote_volume": 228792.39059, "trades": 1438, "taker_buy_base": 1252698.1, "taker_buy_quote": 116325.02117 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0929, "high": 0.0933, "low": 0.0925, "close": 0.0929, "volume": 1315366.4, "close_time": 1775239199999, "quote_volume": 122217.40535, "trades": 726, "taker_buy_base": 744195.7, "taker_buy_quote": 69134.73425 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0929, "high": 0.0933, "low": 0.0927, "close": 0.093, "volume": 1077392.3, "close_time": 1775242799999, "quote_volume": 100118.35696, "trades": 624, "taker_buy_base": 657455.4, "taker_buy_quote": 61103.15527 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0929, "high": 0.093, "low": 0.0924, "close": 0.0927, "volume": 969442.9, "close_time": 1775246399999, "quote_volume": 89886.18765, "trades": 507, "taker_buy_base": 525557.4, "taker_buy_quote": 48724.06495 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0928, "high": 0.093, "low": 0.0925, "close": 0.0925, "volume": 380598.1, "close_time": 1775249999999, "quote_volume": 35308.59623, "trades": 321, "taker_buy_base": 173615.9, "taker_buy_quote": 16117.87795 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0926, "high": 0.0927, "low": 0.0922, "close": 0.0923, "volume": 865178.0, "close_time": 1775253599999, "quote_volume": 79987.46927, "trades": 469, "taker_buy_base": 509169.8, "taker_buy_quote": 47083.58031 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0923, "high": 0.0925, "low": 0.0921, "close": 0.0923, "volume": 569133.3, "close_time": 1775257199999, "quote_volume": 52555.08988, "trades": 292, "taker_buy_base": 274964.7, "taker_buy_quote": 25390.48957 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0923, "high": 0.0925, "low": 0.0921, "close": 0.0925, "volume": 438209.1, "close_time": 1775260799999, "quote_volume": 40429.22937, "trades": 241, "taker_buy_base": 208792.4, "taker_buy_quote": 19271.17262 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0925, "high": 0.0927, "low": 0.0922, "close": 0.0924, "volume": 558117.4, "close_time": 1775264399999, "quote_volume": 51579.5715, "trades": 444, "taker_buy_base": 309201.5, "taker_buy_quote": 28574.92974 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0924, "high": 0.0925, "low": 0.0921, "close": 0.0922, "volume": 465163.8, "close_time": 1775267999999, "quote_volume": 42933.63324, "trades": 255, "taker_buy_base": 202231.0, "taker_buy_quote": 18669.96331 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0922, "high": 0.0924, "low": 0.0921, "close": 0.0922, "volume": 408077.3, "close_time": 1775271599999, "quote_volume": 37636.41503, "trades": 240, "taker_buy_base": 202515.3, "taker_buy_quote": 18682.4984 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.0922, "high": 0.0925, "low": 0.0921, "close": 0.0924, "volume": 832323.2, "close_time": 1775275199999, "quote_volume": 76801.06329, "trades": 396, "taker_buy_base": 541202.8, "taker_buy_quote": 49945.52656 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0924, "high": 0.0926, "low": 0.0922, "close": 0.0925, "volume": 449917.3, "close_time": 1775278799999, "quote_volume": 41583.55542, "trades": 287, "taker_buy_base": 263967.0, "taker_buy_quote": 24397.48719 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0924, "high": 0.0927, "low": 0.0921, "close": 0.0921, "volume": 790102.0, "close_time": 1775282399999, "quote_volume": 73022.61218, "trades": 369, "taker_buy_base": 410125.7, "taker_buy_quote": 37910.17144 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0922, "high": 0.0928, "low": 0.092, "close": 0.0927, "volume": 991500.3, "close_time": 1775285999999, "quote_volume": 91605.47392, "trades": 511, "taker_buy_base": 710536.9, "taker_buy_quote": 65633.29548 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0926, "high": 0.0929, "low": 0.0926, "close": 0.0927, "volume": 783234.3, "close_time": 1775289599999, "quote_volume": 72615.63731, "trades": 527, "taker_buy_base": 468834.0, "taker_buy_quote": 43474.24645 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0927, "high": 0.093, "low": 0.0926, "close": 0.0927, "volume": 803800.8, "close_time": 1775293199999, "quote_volume": 74623.14402, "trades": 489, "taker_buy_base": 460948.9, "taker_buy_quote": 42792.83572 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0925, "close": 0.0925, "volume": 505204.1, "close_time": 1775296799999, "quote_volume": 46827.19191, "trades": 353, "taker_buy_base": 199336.7, "taker_buy_quote": 18484.46714 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0925, "high": 0.0928, "low": 0.0924, "close": 0.0926, "volume": 503828.0, "close_time": 1775300399999, "quote_volume": 46636.31447, "trades": 256, "taker_buy_base": 327989.5, "taker_buy_quote": 30364.61644 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0926, "high": 0.0928, "low": 0.0924, "close": 0.0926, "volume": 629279.3, "close_time": 1775303999999, "quote_volume": 58273.86846, "trades": 353, "taker_buy_base": 307599.1, "taker_buy_quote": 28492.26118 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0925, "high": 0.0929, "low": 0.0924, "close": 0.0928, "volume": 1962378.1, "close_time": 1775307599999, "quote_volume": 181963.95483, "trades": 908, "taker_buy_base": 1004593.2, "taker_buy_quote": 93190.29528 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0928, "high": 0.093, "low": 0.0924, "close": 0.0926, "volume": 1583463.2, "close_time": 1775311199999, "quote_volume": 146859.49077, "trades": 842, "taker_buy_base": 835054.4, "taker_buy_quote": 77435.76737 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0925, "high": 0.0927, "low": 0.092, "close": 0.0924, "volume": 2048783.2, "close_time": 1775314799999, "quote_volume": 189174.66739, "trades": 1491, "taker_buy_base": 842936.7, "taker_buy_quote": 77868.2303 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0924, "high": 0.0927, "low": 0.0922, "close": 0.0923, "volume": 1109960.0, "close_time": 1775318399999, "quote_volume": 102609.81137, "trades": 713, "taker_buy_base": 572243.4, "taker_buy_quote": 52919.95875 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0923, "high": 0.0925, "low": 0.0921, "close": 0.0922, "volume": 1086578.2, "close_time": 1775321999999, "quote_volume": 100286.43531, "trades": 550, "taker_buy_base": 540502.5, "taker_buy_quote": 49895.34289 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0921, "high": 0.093, "low": 0.0921, "close": 0.0927, "volume": 1831804.4, "close_time": 1775325599999, "quote_volume": 169705.14632, "trades": 786, "taker_buy_base": 1025439.5, "taker_buy_quote": 95020.14381 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0926, "high": 0.0929, "low": 0.0925, "close": 0.0927, "volume": 1723712.4, "close_time": 1775329199999, "quote_volume": 159777.42724, "trades": 657, "taker_buy_base": 1082677.8, "taker_buy_quote": 100382.91364 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0928, "high": 0.0931, "low": 0.0926, "close": 0.0929, "volume": 2050900.6, "close_time": 1775332799999, "quote_volume": 190388.79931, "trades": 872, "taker_buy_base": 1115152.3, "taker_buy_quote": 103541.10571 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0929, "high": 0.093, "low": 0.0927, "close": 0.0927, "volume": 677797.6, "close_time": 1775336399999, "quote_volume": 62898.85475, "trades": 316, "taker_buy_base": 301890.9, "taker_buy_quote": 28028.67358 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0925, "close": 0.0927, "volume": 674065.5, "close_time": 1775339999999, "quote_volume": 62452.15103, "trades": 337, "taker_buy_base": 227596.5, "taker_buy_quote": 21090.90213 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0925, "close": 0.0927, "volume": 523111.5, "close_time": 1775343599999, "quote_volume": 48485.25489, "trades": 225, "taker_buy_base": 183601.8, "taker_buy_quote": 17019.88638 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 433647.8, "close_time": 1775347199999, "quote_volume": 40189.56374, "trades": 229, "taker_buy_base": 265620.3, "taker_buy_quote": 24626.64148 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0923, "close": 0.0924, "volume": 1277294.5, "close_time": 1775350799999, "quote_volume": 118279.14287, "trades": 677, "taker_buy_base": 428399.7, "taker_buy_quote": 39683.23948 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0925, "high": 0.0925, "low": 0.0921, "close": 0.0922, "volume": 882277.8, "close_time": 1775354399999, "quote_volume": 81393.66728, "trades": 468, "taker_buy_base": 582783.0, "taker_buy_quote": 53770.51291 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0921, "high": 0.0923, "low": 0.092, "close": 0.0922, "volume": 1051030.2, "close_time": 1775357999999, "quote_volume": 96789.49152, "trades": 465, "taker_buy_base": 559749.4, "taker_buy_quote": 51553.49248 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0921, "high": 0.0922, "low": 0.0918, "close": 0.092, "volume": 697039.9, "close_time": 1775361599999, "quote_volume": 64166.66955, "trades": 472, "taker_buy_base": 354031.7, "taker_buy_quote": 32599.55206 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.092, "high": 0.092, "low": 0.0915, "close": 0.0916, "volume": 814007.5, "close_time": 1775365199999, "quote_volume": 74695.55317, "trades": 527, "taker_buy_base": 361151.1, "taker_buy_quote": 33145.90909 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0916, "high": 0.0918, "low": 0.091, "close": 0.0911, "volume": 1403242.0, "close_time": 1775368799999, "quote_volume": 128295.45312, "trades": 1023, "taker_buy_base": 699215.3, "taker_buy_quote": 63950.06811 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0901, "close": 0.0903, "volume": 3061958.1, "close_time": 1775372399999, "quote_volume": 277135.92559, "trades": 2182, "taker_buy_base": 1359794.5, "taker_buy_quote": 123113.87959 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0903, "high": 0.0904, "low": 0.0893, "close": 0.09, "volume": 5414226.0, "close_time": 1775375999999, "quote_volume": 486530.77381, "trades": 2130, "taker_buy_base": 2742692.9, "taker_buy_quote": 246441.3719 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.09, "high": 0.0903, "low": 0.0898, "close": 0.0902, "volume": 1930188.1, "close_time": 1775379599999, "quote_volume": 173878.18967, "trades": 927, "taker_buy_base": 1048577.3, "taker_buy_quote": 94478.26165 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0901, "high": 0.0905, "low": 0.0901, "close": 0.0904, "volume": 852841.0, "close_time": 1775383199999, "quote_volume": 76942.82544, "trades": 436, "taker_buy_base": 449884.2, "taker_buy_quote": 40597.37451 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0904, "high": 0.0907, "low": 0.0901, "close": 0.0902, "volume": 605622.7, "close_time": 1775386799999, "quote_volume": 54741.82622, "trades": 385, "taker_buy_base": 293681.5, "taker_buy_quote": 26562.94754 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0902, "high": 0.0905, "low": 0.0901, "close": 0.0903, "volume": 1022440.1, "close_time": 1775390399999, "quote_volume": 92314.22617, "trades": 540, "taker_buy_base": 471610.6, "taker_buy_quote": 42604.37153 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0903, "high": 0.0904, "low": 0.0898, "close": 0.0902, "volume": 1519231.5, "close_time": 1775393999999, "quote_volume": 136871.74561, "trades": 808, "taker_buy_base": 647903.1, "taker_buy_quote": 58365.28601 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.0901, "high": 0.0904, "low": 0.0899, "close": 0.0903, "volume": 935768.2, "close_time": 1775397599999, "quote_volume": 84331.15829, "trades": 580, "taker_buy_base": 500014.2, "taker_buy_quote": 45067.98845 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0904, "high": 0.0904, "low": 0.09, "close": 0.0901, "volume": 850094.7, "close_time": 1775401199999, "quote_volume": 76640.79916, "trades": 374, "taker_buy_base": 374883.9, "taker_buy_quote": 33812.77784 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0902, "high": 0.0913, "low": 0.09, "close": 0.0905, "volume": 2814534.3, "close_time": 1775404799999, "quote_volume": 255146.77677, "trades": 1405, "taker_buy_base": 1485503.2, "taker_buy_quote": 134710.79691 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0905, "high": 0.0907, "low": 0.0901, "close": 0.0901, "volume": 1130576.6, "close_time": 1775408399999, "quote_volume": 102227.57996, "trades": 610, "taker_buy_base": 550873.3, "taker_buy_quote": 49822.9532 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0902, "high": 0.0903, "low": 0.0898, "close": 0.0902, "volume": 2004459.6, "close_time": 1775411999999, "quote_volume": 180489.61275, "trades": 862, "taker_buy_base": 1050368.3, "taker_buy_quote": 94612.66503 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0901, "high": 0.0901, "low": 0.0898, "close": 0.0898, "volume": 1552260.9, "close_time": 1775415599999, "quote_volume": 139665.60756, "trades": 651, "taker_buy_base": 667489.4, "taker_buy_quote": 60071.56221 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0899, "high": 0.0902, "low": 0.0896, "close": 0.0899, "volume": 1074730.7, "close_time": 1775419199999, "quote_volume": 96613.53078, "trades": 612, "taker_buy_base": 540755.7, "taker_buy_quote": 48621.28529 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0898, "high": 0.09, "low": 0.0896, "close": 0.0897, "volume": 971238.2, "close_time": 1775422799999, "quote_volume": 87241.59007, "trades": 503, "taker_buy_base": 491049.5, "taker_buy_quote": 44128.09037 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0896, "high": 0.0898, "low": 0.0894, "close": 0.0897, "volume": 1126543.2, "close_time": 1775426399999, "quote_volume": 100878.96969, "trades": 632, "taker_buy_base": 608932.4, "taker_buy_quote": 54529.42021 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.0896, "high": 0.0903, "low": 0.0894, "close": 0.0901, "volume": 1868324.4, "close_time": 1775429999999, "quote_volume": 167937.75769, "trades": 868, "taker_buy_base": 1031112.5, "taker_buy_quote": 92664.77715 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0901, "high": 0.0908, "low": 0.0899, "close": 0.0907, "volume": 1458849.9, "close_time": 1775433599999, "quote_volume": 131999.27838, "trades": 838, "taker_buy_base": 882901.4, "taker_buy_quote": 79916.39341 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0908, "high": 0.0919, "low": 0.0908, "close": 0.0916, "volume": 2301041.8, "close_time": 1775437199999, "quote_volume": 210288.49639, "trades": 1226, "taker_buy_base": 1168244.0, "taker_buy_quote": 106783.08174 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0916, "high": 0.0919, "low": 0.0915, "close": 0.0918, "volume": 1327898.3, "close_time": 1775440799999, "quote_volume": 121742.73585, "trades": 678, "taker_buy_base": 528397.6, "taker_buy_quote": 48438.29545 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0918, "high": 0.0939, "low": 0.0918, "close": 0.0929, "volume": 5555156.3, "close_time": 1775444399999, "quote_volume": 517551.84744, "trades": 2463, "taker_buy_base": 2543107.0, "taker_buy_quote": 236775.65589 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.093, "high": 0.0931, "low": 0.0926, "close": 0.093, "volume": 1713428.5, "close_time": 1775447999999, "quote_volume": 159152.90883, "trades": 901, "taker_buy_base": 866216.7, "taker_buy_quote": 80471.45035 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0931, "high": 0.0936, "low": 0.0929, "close": 0.0931, "volume": 2221454.8, "close_time": 1775451599999, "quote_volume": 207020.9239, "trades": 1335, "taker_buy_base": 1109652.9, "taker_buy_quote": 103432.12867 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.0932, "high": 0.0935, "low": 0.093, "close": 0.0931, "volume": 1229677.6, "close_time": 1775455199999, "quote_volume": 114644.93673, "trades": 882, "taker_buy_base": 549016.2, "taker_buy_quote": 51188.37368 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0931, "high": 0.0934, "low": 0.0928, "close": 0.0931, "volume": 2159277.1, "close_time": 1775458799999, "quote_volume": 200963.08675, "trades": 1231, "taker_buy_base": 1059683.4, "taker_buy_quote": 98637.83022 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0932, "high": 0.0934, "low": 0.0928, "close": 0.0932, "volume": 1648551.7, "close_time": 1775462399999, "quote_volume": 153476.69594, "trades": 1134, "taker_buy_base": 883520.6, "taker_buy_quote": 82274.55441 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 961863.3, "close_time": 1775465999999, "quote_volume": 89617.18472, "trades": 844, "taker_buy_base": 411486.3, "taker_buy_quote": 38349.96018 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0932, "high": 0.0937, "low": 0.0931, "close": 0.0935, "volume": 1854787.1, "close_time": 1775469599999, "quote_volume": 173237.23403, "trades": 1026, "taker_buy_base": 1052624.2, "taker_buy_quote": 98331.10366 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0936, "high": 0.094, "low": 0.0935, "close": 0.0937, "volume": 2269472.4, "close_time": 1775473199999, "quote_volume": 212683.76617, "trades": 1213, "taker_buy_base": 1185114.7, "taker_buy_quote": 111087.46005 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0937, "high": 0.0938, "low": 0.0933, "close": 0.0937, "volume": 943167.8, "close_time": 1775476799999, "quote_volume": 88258.60188, "trades": 541, "taker_buy_base": 432463.2, "taker_buy_quote": 40472.67873 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0937, "high": 0.0939, "low": 0.0931, "close": 0.0933, "volume": 1859300.3, "close_time": 1775480399999, "quote_volume": 173790.74683, "trades": 1343, "taker_buy_base": 730579.8, "taker_buy_quote": 68301.16082 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.0932, "high": 0.0935, "low": 0.0927, "close": 0.0931, "volume": 1334339.0, "close_time": 1775483999999, "quote_volume": 124213.9608, "trades": 657, "taker_buy_base": 748670.3, "taker_buy_quote": 69692.89789 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.093, "high": 0.0933, "low": 0.0924, "close": 0.093, "volume": 1754289.9, "close_time": 1775487599999, "quote_volume": 162940.19405, "trades": 1180, "taker_buy_base": 834528.4, "taker_buy_quote": 77506.35989 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0929, "high": 0.0935, "low": 0.0927, "close": 0.0931, "volume": 1639263.4, "close_time": 1775491199999, "quote_volume": 152498.9807, "trades": 1169, "taker_buy_base": 786885.7, "taker_buy_quote": 73201.63651 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.093, "high": 0.0932, "low": 0.0928, "close": 0.093, "volume": 1203853.4, "close_time": 1775494799999, "quote_volume": 111986.69675, "trades": 787, "taker_buy_base": 610802.7, "taker_buy_quote": 56830.80447 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0924, "close": 0.0928, "volume": 1187786.1, "close_time": 1775498399999, "quote_volume": 110130.59254, "trades": 774, "taker_buy_base": 567269.5, "taker_buy_quote": 52618.20902 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0928, "high": 0.093, "low": 0.0926, "close": 0.0927, "volume": 623618.3, "close_time": 1775501999999, "quote_volume": 57898.4178, "trades": 487, "taker_buy_base": 302142.8, "taker_buy_quote": 28063.08637 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0926, "high": 0.0927, "low": 0.0923, "close": 0.0925, "volume": 734091.7, "close_time": 1775505599999, "quote_volume": 67878.807, "trades": 683, "taker_buy_base": 254747.2, "taker_buy_quote": 23559.47478 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0924, "high": 0.0926, "low": 0.0923, "close": 0.0923, "volume": 645185.9, "close_time": 1775509199999, "quote_volume": 59671.03253, "trades": 425, "taker_buy_base": 313865.1, "taker_buy_quote": 29034.58247 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0922, "high": 0.0923, "low": 0.0915, "close": 0.0916, "volume": 2921342.7, "close_time": 1775512799999, "quote_volume": 268499.26027, "trades": 1075, "taker_buy_base": 1092281.4, "taker_buy_quote": 100322.52429 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0915, "high": 0.0916, "low": 0.0903, "close": 0.0905, "volume": 2368686.5, "close_time": 1775516399999, "quote_volume": 215614.19141, "trades": 1426, "taker_buy_base": 1229803.5, "taker_buy_quote": 112016.16893 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0886, "close": 0.09, "volume": 7410474.9, "close_time": 1775519999999, "quote_volume": 662591.89823, "trades": 5462, "taker_buy_base": 3549446.9, "taker_buy_quote": 317300.15311 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0901, "high": 0.0904, "low": 0.0898, "close": 0.09, "volume": 1840009.3, "close_time": 1775523599999, "quote_volume": 165768.73632, "trades": 1180, "taker_buy_base": 980938.5, "taker_buy_quote": 88389.46853 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.09, "high": 0.0903, "low": 0.0899, "close": 0.0899, "volume": 1584581.6, "close_time": 1775527199999, "quote_volume": 142776.63351, "trades": 924, "taker_buy_base": 838397.9, "taker_buy_quote": 75555.585 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.09, "high": 0.0904, "low": 0.0895, "close": 0.0901, "volume": 1425883.7, "close_time": 1775530799999, "quote_volume": 128226.60277, "trades": 928, "taker_buy_base": 638151.9, "taker_buy_quote": 57388.97681 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0901, "high": 0.0905, "low": 0.0899, "close": 0.0904, "volume": 1736706.6, "close_time": 1775534399999, "quote_volume": 156597.09963, "trades": 1000, "taker_buy_base": 1001115.9, "taker_buy_quote": 90279.50524 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0903, "high": 0.0904, "low": 0.0899, "close": 0.0902, "volume": 969448.4, "close_time": 1775537999999, "quote_volume": 87391.96045, "trades": 436, "taker_buy_base": 363164.5, "taker_buy_quote": 32737.06718 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0901, "high": 0.0903, "low": 0.0899, "close": 0.0902, "volume": 1490881.5, "close_time": 1775541599999, "quote_volume": 134318.06776, "trades": 654, "taker_buy_base": 897671.8, "taker_buy_quote": 80870.57634 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0903, "high": 0.0904, "low": 0.09, "close": 0.0903, "volume": 854323.1, "close_time": 1775545199999, "quote_volume": 77035.89215, "trades": 549, "taker_buy_base": 379453.6, "taker_buy_quote": 34229.95699 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0904, "high": 0.0907, "low": 0.0901, "close": 0.0907, "volume": 1093230.0, "close_time": 1775548799999, "quote_volume": 98834.62087, "trades": 636, "taker_buy_base": 639702.7, "taker_buy_quote": 57863.4136 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0906, "high": 0.0911, "low": 0.0906, "close": 0.0907, "volume": 1675578.0, "close_time": 1775552399999, "quote_volume": 152297.57199, "trades": 832, "taker_buy_base": 809826.4, "taker_buy_quote": 73628.75711 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0907, "high": 0.091, "low": 0.0907, "close": 0.0907, "volume": 1038430.9, "close_time": 1775555999999, "quote_volume": 94287.80532, "trades": 469, "taker_buy_base": 441423.4, "taker_buy_quote": 40088.91657 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0908, "high": 0.0909, "low": 0.09, "close": 0.09, "volume": 2616971.0, "close_time": 1775559599999, "quote_volume": 236629.91086, "trades": 1025, "taker_buy_base": 1081669.3, "taker_buy_quote": 97798.94302 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0897, "close": 0.0898, "volume": 2329481.5, "close_time": 1775563199999, "quote_volume": 209574.26437, "trades": 913, "taker_buy_base": 1143833.0, "taker_buy_quote": 102944.16784 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0898, "high": 0.0901, "low": 0.0893, "close": 0.09, "volume": 2168491.0, "close_time": 1775566799999, "quote_volume": 194405.5657, "trades": 1095, "taker_buy_base": 1266658.2, "taker_buy_quote": 113575.19699 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.09, "high": 0.0904, "low": 0.0898, "close": 0.0899, "volume": 1469837.3, "close_time": 1775570399999, "quote_volume": 132382.36698, "trades": 944, "taker_buy_base": 706268.5, "taker_buy_quote": 63624.74237 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0899, "high": 0.0901, "low": 0.0894, "close": 0.0896, "volume": 1378531.1, "close_time": 1775573999999, "quote_volume": 123755.09782, "trades": 1082, "taker_buy_base": 594275.6, "taker_buy_quote": 53360.9475 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0896, "high": 0.0905, "low": 0.0893, "close": 0.0893, "volume": 2833591.8, "close_time": 1775577599999, "quote_volume": 254655.34319, "trades": 1456, "taker_buy_base": 1401195.8, "taker_buy_quote": 125954.47041 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0893, "high": 0.0895, "low": 0.0887, "close": 0.089, "volume": 2223732.5, "close_time": 1775581199999, "quote_volume": 197988.27789, "trades": 1185, "taker_buy_base": 1011717.9, "taker_buy_quote": 90112.0088 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.089, "high": 0.0901, "low": 0.0887, "close": 0.0894, "volume": 1441900.4, "close_time": 1775584799999, "quote_volume": 128766.27354, "trades": 1173, "taker_buy_base": 697357.5, "taker_buy_quote": 62268.88299 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0888, "close": 0.089, "volume": 1500676.3, "close_time": 1775588399999, "quote_volume": 133922.45922, "trades": 895, "taker_buy_base": 673719.9, "taker_buy_quote": 60143.22658 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.089, "high": 0.0898, "low": 0.0887, "close": 0.0898, "volume": 2034990.7, "close_time": 1775591999999, "quote_volume": 181205.00419, "trades": 1186, "taker_buy_base": 1077158.8, "taker_buy_quote": 95928.49547 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0898, "high": 0.0901, "low": 0.0896, "close": 0.0898, "volume": 1085413.0, "close_time": 1775595599999, "quote_volume": 97572.91642, "trades": 784, "taker_buy_base": 503549.2, "taker_buy_quote": 45288.30957 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0898, "high": 0.0914, "low": 0.0898, "close": 0.0913, "volume": 1684358.9, "close_time": 1775599199999, "quote_volume": 152739.6011, "trades": 1189, "taker_buy_base": 927398.5, "taker_buy_quote": 84105.56707 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0913, "high": 0.093, "low": 0.0911, "close": 0.0927, "volume": 3636815.3, "close_time": 1775602799999, "quote_volume": 333791.48699, "trades": 2039, "taker_buy_base": 2153553.7, "taker_buy_quote": 197682.5861 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.0927, "high": 0.0935, "low": 0.0926, "close": 0.093, "volume": 3143971.7, "close_time": 1775606399999, "quote_volume": 292853.09894, "trades": 2004, "taker_buy_base": 1533123.9, "taker_buy_quote": 142838.00657 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.093, "high": 0.0934, "low": 0.0918, "close": 0.0922, "volume": 3189299.1, "close_time": 1775609999999, "quote_volume": 294973.61674, "trades": 1910, "taker_buy_base": 1576561.4, "taker_buy_quote": 145885.53729 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.0922, "high": 0.0925, "low": 0.092, "close": 0.0923, "volume": 1284497.1, "close_time": 1775613599999, "quote_volume": 118451.91408, "trades": 955, "taker_buy_base": 659960.3, "taker_buy_quote": 60846.27013 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0922, "high": 0.0926, "low": 0.0921, "close": 0.0923, "volume": 1244208.5, "close_time": 1775617199999, "quote_volume": 114821.53778, "trades": 636, "taker_buy_base": 655632.5, "taker_buy_quote": 60513.6901 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0923, "high": 0.0926, "low": 0.0922, "close": 0.0924, "volume": 1626725.8, "close_time": 1775620799999, "quote_volume": 150276.19361, "trades": 749, "taker_buy_base": 866399.8, "taker_buy_quote": 80057.18634 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0925, "high": 0.0928, "low": 0.0924, "close": 0.0927, "volume": 1013896.7, "close_time": 1775624399999, "quote_volume": 93894.43422, "trades": 541, "taker_buy_base": 536934.1, "taker_buy_quote": 49740.33671 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0926, "high": 0.093, "low": 0.0926, "close": 0.0929, "volume": 787944.6, "close_time": 1775627999999, "quote_volume": 73154.84758, "trades": 528, "taker_buy_base": 427939.7, "taker_buy_quote": 39739.03402 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.0929, "high": 0.093, "low": 0.0925, "close": 0.0926, "volume": 1950681.8, "close_time": 1775631599999, "quote_volume": 180906.20757, "trades": 887, "taker_buy_base": 901864.4, "taker_buy_quote": 83656.33804 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0921, "close": 0.0921, "volume": 1498579.0, "close_time": 1775635199999, "quote_volume": 138568.02127, "trades": 894, "taker_buy_base": 884203.2, "taker_buy_quote": 81814.78651 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0922, "high": 0.0923, "low": 0.092, "close": 0.0921, "volume": 1339024.3, "close_time": 1775638799999, "quote_volume": 123404.29387, "trades": 748, "taker_buy_base": 759507.8, "taker_buy_quote": 70019.61846 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.0921, "high": 0.0924, "low": 0.0918, "close": 0.0922, "volume": 1476867.5, "close_time": 1775642399999, "quote_volume": 136029.35947, "trades": 933, "taker_buy_base": 881925.4, "taker_buy_quote": 81249.59435 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.0922, "high": 0.0923, "low": 0.091, "close": 0.0911, "volume": 2143790.6, "close_time": 1775645999999, "quote_volume": 196583.86482, "trades": 1379, "taker_buy_base": 906615.2, "taker_buy_quote": 83170.0653 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0911, "high": 0.0913, "low": 0.0906, "close": 0.0912, "volume": 1815336.8, "close_time": 1775649599999, "quote_volume": 165252.04976, "trades": 929, "taker_buy_base": 957633.1, "taker_buy_quote": 87201.6927 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0911, "high": 0.0914, "low": 0.0908, "close": 0.0912, "volume": 1833611.9, "close_time": 1775653199999, "quote_volume": 167095.39187, "trades": 861, "taker_buy_base": 902444.2, "taker_buy_quote": 82278.48172 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0913, "high": 0.094, "low": 0.0913, "close": 0.0917, "volume": 15960279.2, "close_time": 1775656799999, "quote_volume": 1474123.47489, "trades": 6584, "taker_buy_base": 8112921.1, "taker_buy_quote": 748785.10478 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.0917, "high": 0.0919, "low": 0.0902, "close": 0.0904, "volume": 3092844.9, "close_time": 1775660399999, "quote_volume": 281294.30693, "trades": 1851, "taker_buy_base": 1290454.4, "taker_buy_quote": 117484.15197 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0893, "close": 0.0895, "volume": 4266054.6, "close_time": 1775663999999, "quote_volume": 383292.10184, "trades": 1925, "taker_buy_base": 1971395.9, "taker_buy_quote": 177140.3303 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0895, "high": 0.0906, "low": 0.0893, "close": 0.0906, "volume": 2127868.0, "close_time": 1775667599999, "quote_volume": 191382.29005, "trades": 1011, "taker_buy_base": 1381429.7, "taker_buy_quote": 124274.57068 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0905, "high": 0.091, "low": 0.0902, "close": 0.0904, "volume": 1995177.6, "close_time": 1775671199999, "quote_volume": 180794.19078, "trades": 896, "taker_buy_base": 1054821.0, "taker_buy_quote": 95602.97151 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.0904, "high": 0.0905, "low": 0.0893, "close": 0.0894, "volume": 2433419.2, "close_time": 1775674799999, "quote_volume": 218337.61032, "trades": 1208, "taker_buy_base": 1136521.1, "taker_buy_quote": 101950.47448 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0894, "high": 0.0901, "low": 0.0893, "close": 0.0899, "volume": 3356469.2, "close_time": 1775678399999, "quote_volume": 301261.258, "trades": 1554, "taker_buy_base": 1928719.5, "taker_buy_quote": 173248.93117 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.09, "high": 0.0901, "low": 0.0896, "close": 0.0899, "volume": 1597849.2, "close_time": 1775681999999, "quote_volume": 143466.89141, "trades": 727, "taker_buy_base": 662856.2, "taker_buy_quote": 59536.44122 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.0899, "high": 0.0903, "low": 0.0898, "close": 0.0901, "volume": 1132131.5, "close_time": 1775685599999, "quote_volume": 101929.36635, "trades": 623, "taker_buy_base": 550031.0, "taker_buy_quote": 49520.81495 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.09, "high": 0.0901, "low": 0.0888, "close": 0.0888, "volume": 2214551.1, "close_time": 1775689199999, "quote_volume": 197585.1639, "trades": 964, "taker_buy_base": 887389.8, "taker_buy_quote": 79168.29199 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0888, "high": 0.0889, "low": 0.0881, "close": 0.0885, "volume": 3385198.1, "close_time": 1775692799999, "quote_volume": 299568.23691, "trades": 1758, "taker_buy_base": 1481361.7, "taker_buy_quote": 131110.12924 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0876, "close": 0.0881, "volume": 4207509.2, "close_time": 1775696399999, "quote_volume": 370107.43827, "trades": 2045, "taker_buy_base": 2153565.1, "taker_buy_quote": 189438.19579 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0859, "close": 0.0869, "volume": 10310241.9, "close_time": 1775699999999, "quote_volume": 894292.96363, "trades": 5008, "taker_buy_base": 4302052.8, "taker_buy_quote": 373134.56118 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0869, "high": 0.0872, "low": 0.0868, "close": 0.0869, "volume": 1798198.8, "close_time": 1775703599999, "quote_volume": 156431.88191, "trades": 980, "taker_buy_base": 1046090.8, "taker_buy_quote": 91014.67802 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.087, "high": 0.0871, "low": 0.0864, "close": 0.0866, "volume": 2854231.8, "close_time": 1775707199999, "quote_volume": 247612.49129, "trades": 1742, "taker_buy_base": 1142455.5, "taker_buy_quote": 99159.80997 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0865, "high": 0.0867, "low": 0.0863, "close": 0.0865, "volume": 2604512.1, "close_time": 1775710799999, "quote_volume": 225314.32069, "trades": 2103, "taker_buy_base": 1330955.1, "taker_buy_quote": 115183.87878 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0865, "high": 0.0868, "low": 0.086, "close": 0.0865, "volume": 3216333.0, "close_time": 1775714399999, "quote_volume": 277827.85678, "trades": 3235, "taker_buy_base": 1802914.3, "taker_buy_quote": 155772.15479 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0865, "high": 0.0867, "low": 0.0862, "close": 0.0866, "volume": 2308734.2, "close_time": 1775717999999, "quote_volume": 199558.29624, "trades": 2151, "taker_buy_base": 1400835.1, "taker_buy_quote": 121136.97819 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0866, "high": 0.0867, "low": 0.0861, "close": 0.0865, "volume": 4204199.9, "close_time": 1775721599999, "quote_volume": 363049.18797, "trades": 3236, "taker_buy_base": 2190410.1, "taker_buy_quote": 189185.62663 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0864, "high": 0.0867, "low": 0.0862, "close": 0.0863, "volume": 3461276.5, "close_time": 1775725199999, "quote_volume": 299041.67155, "trades": 2681, "taker_buy_base": 2202277.9, "taker_buy_quote": 190301.26923 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0862, "high": 0.0865, "low": 0.0856, "close": 0.0863, "volume": 2730671.3, "close_time": 1775728799999, "quote_volume": 235296.34312, "trades": 2733, "taker_buy_base": 1691196.4, "taker_buy_quote": 145713.86336 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0863, "high": 0.0867, "low": 0.086, "close": 0.0866, "volume": 3723244.3, "close_time": 1775732399999, "quote_volume": 321427.53195, "trades": 2954, "taker_buy_base": 1973857.2, "taker_buy_quote": 170427.2168 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0865, "high": 0.0869, "low": 0.0864, "close": 0.0866, "volume": 1741338.6, "close_time": 1775735999999, "quote_volume": 150904.54039, "trades": 1417, "taker_buy_base": 1030311.9, "taker_buy_quote": 89306.35773 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0866, "high": 0.0867, "low": 0.0862, "close": 0.0865, "volume": 2462361.6, "close_time": 1775739599999, "quote_volume": 212846.67526, "trades": 2223, "taker_buy_base": 1265195.6, "taker_buy_quote": 109383.70552 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0865, "high": 0.0873, "low": 0.0864, "close": 0.0873, "volume": 2893945.5, "close_time": 1775743199999, "quote_volume": 251742.59248, "trades": 1696, "taker_buy_base": 1459944.8, "taker_buy_quote": 126987.28717 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0863, "close": 0.0867, "volume": 3280817.0, "close_time": 1775746799999, "quote_volume": 284655.92641, "trades": 1459, "taker_buy_base": 1999791.2, "taker_buy_quote": 173454.99594 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0867, "high": 0.0871, "low": 0.086, "close": 0.0868, "volume": 5435479.5, "close_time": 1775750399999, "quote_volume": 470485.44184, "trades": 3460, "taker_buy_base": 2553604.4, "taker_buy_quote": 221089.93157 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0868, "high": 0.0876, "low": 0.0868, "close": 0.087, "volume": 5087439.5, "close_time": 1775753999999, "quote_volume": 443216.73455, "trades": 2906, "taker_buy_base": 2399212.9, "taker_buy_quote": 209044.65512 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.087, "high": 0.0871, "low": 0.0865, "close": 0.0868, "volume": 2209769.9, "close_time": 1775757599999, "quote_volume": 191987.10135, "trades": 1762, "taker_buy_base": 1175283.1, "taker_buy_quote": 102110.02822 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0868, "high": 0.0874, "low": 0.0862, "close": 0.0873, "volume": 2436671.2, "close_time": 1775761199999, "quote_volume": 210905.60213, "trades": 1506, "taker_buy_base": 1277384.9, "taker_buy_quote": 110587.5757 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0872, "high": 0.0887, "low": 0.0871, "close": 0.0882, "volume": 3100273.7, "close_time": 1775764799999, "quote_volume": 272974.80403, "trades": 1796, "taker_buy_base": 1399696.5, "taker_buy_quote": 123327.68981 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0876, "close": 0.0878, "volume": 1196861.5, "close_time": 1775768399999, "quote_volume": 105210.54116, "trades": 760, "taker_buy_base": 662710.9, "taker_buy_quote": 58263.89087 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0878, "high": 0.0879, "low": 0.0873, "close": 0.0876, "volume": 1612232.9, "close_time": 1775771999999, "quote_volume": 141195.38731, "trades": 1268, "taker_buy_base": 753445.3, "taker_buy_quote": 65997.83986 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0877, "high": 0.0885, "low": 0.0874, "close": 0.0875, "volume": 2590832.4, "close_time": 1775775599999, "quote_volume": 227739.70072, "trades": 1277, "taker_buy_base": 1101546.1, "taker_buy_quote": 96852.8824 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0875, "high": 0.0876, "low": 0.0862, "close": 0.0866, "volume": 2735402.3, "close_time": 1775779199999, "quote_volume": 237396.37867, "trades": 1643, "taker_buy_base": 1435492.3, "taker_buy_quote": 124592.80658 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0866, "high": 0.0868, "low": 0.0858, "close": 0.0863, "volume": 1904503.9, "close_time": 1775782799999, "quote_volume": 164193.62359, "trades": 1224, "taker_buy_base": 922659.7, "taker_buy_quote": 79558.33389 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0862, "high": 0.0879, "low": 0.0861, "close": 0.0878, "volume": 3351599.2, "close_time": 1775786399999, "quote_volume": 292388.71389, "trades": 1527, "taker_buy_base": 1822688.4, "taker_buy_quote": 159045.55308 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.0877, "high": 0.0882, "low": 0.0868, "close": 0.087, "volume": 3521034.6, "close_time": 1775789999999, "quote_volume": 308651.09929, "trades": 1286, "taker_buy_base": 1743138.7, "taker_buy_quote": 152758.29699 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.087, "high": 0.0872, "low": 0.0866, "close": 0.0869, "volume": 1211444.5, "close_time": 1775793599999, "quote_volume": 105241.61661, "trades": 1007, "taker_buy_base": 640253.9, "taker_buy_quote": 55642.18935 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0869, "high": 0.087, "low": 0.0861, "close": 0.0865, "volume": 2715154.4, "close_time": 1775797199999, "quote_volume": 234737.16899, "trades": 2175, "taker_buy_base": 1146181.5, "taker_buy_quote": 99126.98917 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0864, "high": 0.0869, "low": 0.0862, "close": 0.0866, "volume": 2196992.5, "close_time": 1775800799999, "quote_volume": 190185.04776, "trades": 1439, "taker_buy_base": 1340231.3, "taker_buy_quote": 116053.8396 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.0866, "high": 0.0869, "low": 0.086, "close": 0.0863, "volume": 2020253.6, "close_time": 1775804399999, "quote_volume": 174729.03992, "trades": 1372, "taker_buy_base": 900346.5, "taker_buy_quote": 77890.13276 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0863, "high": 0.0866, "low": 0.0858, "close": 0.086, "volume": 2841308.0, "close_time": 1775807999999, "quote_volume": 244973.91589, "trades": 1503, "taker_buy_base": 1605018.2, "taker_buy_quote": 138435.39914 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0843, "close": 0.0846, "volume": 19945715.5, "close_time": 1775811599999, "quote_volume": 1693331.87269, "trades": 11883, "taker_buy_base": 6031986.5, "taker_buy_quote": 512088.36438 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.0846, "high": 0.0849, "low": 0.0838, "close": 0.0847, "volume": 8360694.4, "close_time": 1775815199999, "quote_volume": 706124.32217, "trades": 4105, "taker_buy_base": 3890206.9, "taker_buy_quote": 328588.13828 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.0846, "high": 0.085, "low": 0.0845, "close": 0.0846, "volume": 2747968.5, "close_time": 1775818799999, "quote_volume": 232835.12302, "trades": 1455, "taker_buy_base": 1537282.7, "taker_buy_quote": 130308.31429 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.0845, "high": 0.085, "low": 0.0845, "close": 0.085, "volume": 2860668.1, "close_time": 1775822399999, "quote_volume": 242454.89719, "trades": 1197, "taker_buy_base": 1557885.3, "taker_buy_quote": 132039.83975 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.085, "high": 0.0856, "low": 0.0849, "close": 0.0853, "volume": 4650867.3, "close_time": 1775825999999, "quote_volume": 396316.27091, "trades": 1739, "taker_buy_base": 2547222.6, "taker_buy_quote": 217064.69425 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0848, "close": 0.0853, "volume": 3243276.2, "close_time": 1775829599999, "quote_volume": 276343.75041, "trades": 1291, "taker_buy_base": 1849833.2, "taker_buy_quote": 157615.0717 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.0852, "high": 0.086, "low": 0.0851, "close": 0.0859, "volume": 4751055.9, "close_time": 1775833199999, "quote_volume": 406369.59575, "trades": 1717, "taker_buy_base": 2318489.0, "taker_buy_quote": 198342.31092 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.0859, "high": 0.086, "low": 0.0841, "close": 0.0843, "volume": 8538955.6, "close_time": 1775836799999, "quote_volume": 724425.26841, "trades": 3958, "taker_buy_base": 4050089.8, "taker_buy_quote": 343574.55611 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0844, "high": 0.0852, "low": 0.0843, "close": 0.085, "volume": 3455790.1, "close_time": 1775840399999, "quote_volume": 293424.96609, "trades": 1624, "taker_buy_base": 2057799.6, "taker_buy_quote": 174780.60168 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.085, "high": 0.0856, "low": 0.0848, "close": 0.085, "volume": 3639966.2, "close_time": 1775843999999, "quote_volume": 310240.68083, "trades": 1465, "taker_buy_base": 1863020.0, "taker_buy_quote": 158820.13578 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.0851, "high": 0.0856, "low": 0.0848, "close": 0.0855, "volume": 3447857.6, "close_time": 1775847599999, "quote_volume": 294122.24634, "trades": 1935, "taker_buy_base": 1973420.8, "taker_buy_quote": 168378.85234 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0853, "close": 0.0855, "volume": 1922828.0, "close_time": 1775851199999, "quote_volume": 164461.82671, "trades": 892, "taker_buy_base": 906001.2, "taker_buy_quote": 77511.15487 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0855, "high": 0.0857, "low": 0.085, "close": 0.0856, "volume": 2678614.2, "close_time": 1775854799999, "quote_volume": 228823.50063, "trades": 942, "taker_buy_base": 1440789.6, "taker_buy_quote": 123112.6656 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.0855, "high": 0.0856, "low": 0.085, "close": 0.0854, "volume": 2323735.1, "close_time": 1775858399999, "quote_volume": 198160.26157, "trades": 761, "taker_buy_base": 1310024.3, "taker_buy_quote": 111656.37547 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0846, "close": 0.085, "volume": 2852258.1, "close_time": 1775861999999, "quote_volume": 242647.71987, "trades": 1275, "taker_buy_base": 1256753.2, "taker_buy_quote": 106868.74285 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.0849, "high": 0.0857, "low": 0.0848, "close": 0.0856, "volume": 1356052.6, "close_time": 1775865599999, "quote_volume": 115749.25405, "trades": 535, "taker_buy_base": 852087.6, "taker_buy_quote": 72717.38258 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0857, "high": 0.0857, "low": 0.085, "close": 0.0854, "volume": 2686322.0, "close_time": 1775869199999, "quote_volume": 229161.69276, "trades": 1147, "taker_buy_base": 1406584.2, "taker_buy_quote": 120002.22407 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0849, "close": 0.0854, "volume": 2626896.7, "close_time": 1775872799999, "quote_volume": 223934.19978, "trades": 1078, "taker_buy_base": 1141217.0, "taker_buy_quote": 97360.51118 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0854, "close": 0.0855, "volume": 1009297.6, "close_time": 1775876399999, "quote_volume": 86375.78309, "trades": 492, "taker_buy_base": 535277.8, "taker_buy_quote": 45829.12849 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.0854, "high": 0.0859, "low": 0.0845, "close": 0.0846, "volume": 2684098.0, "close_time": 1775879999999, "quote_volume": 228655.21467, "trades": 1352, "taker_buy_base": 1375653.6, "taker_buy_quote": 117233.60836 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0847, "high": 0.0851, "low": 0.0845, "close": 0.0846, "volume": 1720132.6, "close_time": 1775883599999, "quote_volume": 145813.73683, "trades": 749, "taker_buy_base": 894079.0, "taker_buy_quote": 75805.47211 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.0846, "high": 0.085, "low": 0.0844, "close": 0.0847, "volume": 2158736.3, "close_time": 1775887199999, "quote_volume": 182891.17325, "trades": 1136, "taker_buy_base": 1144320.2, "taker_buy_quote": 96957.04894 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.0847, "high": 0.0855, "low": 0.0846, "close": 0.0853, "volume": 2731946.5, "close_time": 1775890799999, "quote_volume": 232642.73586, "trades": 1591, "taker_buy_base": 1153523.2, "taker_buy_quote": 98190.73748 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.0853, "high": 0.0854, "low": 0.0849, "close": 0.085, "volume": 2481332.6, "close_time": 1775894399999, "quote_volume": 211249.47096, "trades": 1449, "taker_buy_base": 1150966.4, "taker_buy_quote": 98025.55354 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.085, "high": 0.0851, "low": 0.0846, "close": 0.0846, "volume": 1208518.9, "close_time": 1775897999999, "quote_volume": 102545.90412, "trades": 824, "taker_buy_base": 735821.8, "taker_buy_quote": 62448.3295 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.0846, "high": 0.0848, "low": 0.0845, "close": 0.0846, "volume": 1357903.5, "close_time": 1775901599999, "quote_volume": 114927.66351, "trades": 1034, "taker_buy_base": 706030.6, "taker_buy_quote": 59777.81507 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.0847, "high": 0.0851, "low": 0.0845, "close": 0.085, "volume": 1403902.8, "close_time": 1775905199999, "quote_volume": 118986.17543, "trades": 757, "taker_buy_base": 746690.1, "taker_buy_quote": 63290.85928 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.0849, "high": 0.0855, "low": 0.0849, "close": 0.0852, "volume": 2630764.7, "close_time": 1775908799999, "quote_volume": 224197.83621, "trades": 1063, "taker_buy_base": 1165385.9, "taker_buy_quote": 99326.77711 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0849, "close": 0.0851, "volume": 1774044.8, "close_time": 1775912399999, "quote_volume": 151052.23812, "trades": 891, "taker_buy_base": 923130.2, "taker_buy_quote": 78607.1137 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.085, "high": 0.0853, "low": 0.0847, "close": 0.0851, "volume": 1704783.0, "close_time": 1775915999999, "quote_volume": 144890.72946, "trades": 887, "taker_buy_base": 908547.8, "taker_buy_quote": 77241.87333 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.0851, "high": 0.0865, "low": 0.085, "close": 0.0855, "volume": 11811329.6, "close_time": 1775919599999, "quote_volume": 1013252.81528, "trades": 3757, "taker_buy_base": 6330412.3, "taker_buy_quote": 542928.70524 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.0856, "high": 0.0861, "low": 0.0854, "close": 0.0858, "volume": 3911780.3, "close_time": 1775923199999, "quote_volume": 335379.29977, "trades": 1659, "taker_buy_base": 1576099.4, "taker_buy_quote": 135154.64126 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0858, "high": 0.086, "low": 0.0854, "close": 0.0856, "volume": 2776194.2, "close_time": 1775926799999, "quote_volume": 237807.27297, "trades": 1107, "taker_buy_base": 1561873.9, "taker_buy_quote": 133810.7894 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0852, "close": 0.0855, "volume": 1514587.0, "close_time": 1775930399999, "quote_volume": 129429.19607, "trades": 636, "taker_buy_base": 769741.2, "taker_buy_quote": 65788.82091 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.0855, "high": 0.0863, "low": 0.0853, "close": 0.0861, "volume": 2175808.2, "close_time": 1775933999999, "quote_volume": 187014.02629, "trades": 1263, "taker_buy_base": 1087609.7, "taker_buy_quote": 93483.3658 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.0862, "high": 0.0867, "low": 0.0861, "close": 0.0862, "volume": 2676398.0, "close_time": 1775937599999, "quote_volume": 231187.71625, "trades": 1321, "taker_buy_base": 1171326.6, "taker_buy_quote": 101217.99914 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0854, "close": 0.0858, "volume": 2041885.0, "close_time": 1775941199999, "quote_volume": 175116.51497, "trades": 829, "taker_buy_base": 815749.2, "taker_buy_quote": 69980.72777 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.0857, "high": 0.0861, "low": 0.0855, "close": 0.0859, "volume": 1458105.3, "close_time": 1775944799999, "quote_volume": 125195.44729, "trades": 606, "taker_buy_base": 630888.9, "taker_buy_quote": 54161.93982 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.086, "high": 0.0862, "low": 0.0854, "close": 0.0856, "volume": 1751486.1, "close_time": 1775948399999, "quote_volume": 150201.42386, "trades": 661, "taker_buy_base": 1204596.0, "taker_buy_quote": 103236.38755 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0851, "close": 0.0855, "volume": 1290751.2, "close_time": 1775951999999, "quote_volume": 110335.48287, "trades": 1042, "taker_buy_base": 551287.6, "taker_buy_quote": 47119.93724 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0854, "high": 0.0857, "low": 0.0853, "close": 0.0857, "volume": 1416046.5, "close_time": 1775955599999, "quote_volume": 120946.14249, "trades": 515, "taker_buy_base": 663027.9, "taker_buy_quote": 56647.36923 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.0857, "high": 0.086, "low": 0.0841, "close": 0.0843, "volume": 4185250.4, "close_time": 1775959199999, "quote_volume": 355535.10705, "trades": 1985, "taker_buy_base": 2079451.1, "taker_buy_quote": 176618.75779 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.0842, "high": 0.0844, "low": 0.0836, "close": 0.0841, "volume": 2682312.7, "close_time": 1775962799999, "quote_volume": 225201.50813, "trades": 1443, "taker_buy_base": 1397236.5, "taker_buy_quote": 117295.68827 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.084, "high": 0.0844, "low": 0.0839, "close": 0.0839, "volume": 1493168.3, "close_time": 1775966399999, "quote_volume": 125484.3491, "trades": 612, "taker_buy_base": 711246.4, "taker_buy_quote": 59778.94398 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.084, "high": 0.0842, "low": 0.0837, "close": 0.0841, "volume": 1277606.2, "close_time": 1775969999999, "quote_volume": 107273.73755, "trades": 654, "taker_buy_base": 699608.2, "taker_buy_quote": 58747.8541 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.084, "high": 0.0843, "low": 0.0838, "close": 0.0842, "volume": 997767.4, "close_time": 1775973599999, "quote_volume": 83885.42073, "trades": 534, "taker_buy_base": 598249.5, "taker_buy_quote": 50312.8954 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.0842, "high": 0.0844, "low": 0.0833, "close": 0.0837, "volume": 2450563.8, "close_time": 1775977199999, "quote_volume": 205573.1249, "trades": 1090, "taker_buy_base": 1183248.2, "taker_buy_quote": 99242.08142 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0834, "close": 0.0837, "volume": 1245686.8, "close_time": 1775980799999, "quote_volume": 104146.92355, "trades": 610, "taker_buy_base": 597001.7, "taker_buy_quote": 49927.1308 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.0837, "high": 0.0839, "low": 0.0836, "close": 0.0836, "volume": 1239827.7, "close_time": 1775984399999, "quote_volume": 103835.28634, "trades": 587, "taker_buy_base": 643389.0, "taker_buy_quote": 53892.91638 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.0836, "high": 0.0838, "low": 0.083, "close": 0.0833, "volume": 2131486.4, "close_time": 1775987999999, "quote_volume": 177704.52676, "trades": 963, "taker_buy_base": 1018816.4, "taker_buy_quote": 84950.87755 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0828, "close": 0.083, "volume": 2738292.2, "close_time": 1775991599999, "quote_volume": 227510.40907, "trades": 1118, "taker_buy_base": 1363182.4, "taker_buy_quote": 113261.72922 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.083, "high": 0.0833, "low": 0.0827, "close": 0.0831, "volume": 3878418.7, "close_time": 1775995199999, "quote_volume": 321579.88818, "trades": 1194, "taker_buy_base": 2103513.2, "taker_buy_quote": 174417.83938 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.0831, "high": 0.0834, "low": 0.0829, "close": 0.083, "volume": 2316958.2, "close_time": 1775998799999, "quote_volume": 192475.19853, "trades": 1057, "taker_buy_base": 1167790.2, "taker_buy_quote": 97024.64768 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.083, "high": 0.0832, "low": 0.0823, "close": 0.0825, "volume": 3196346.5, "close_time": 1776002399999, "quote_volume": 264367.90633, "trades": 1388, "taker_buy_base": 1486054.7, "taker_buy_quote": 122946.00301 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.0826, "high": 0.0828, "low": 0.082, "close": 0.0821, "volume": 2951323.4, "close_time": 1776005999999, "quote_volume": 243235.30495, "trades": 1187, "taker_buy_base": 1441848.7, "taker_buy_quote": 118836.78727 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.0821, "high": 0.0825, "low": 0.082, "close": 0.0824, "volume": 2470802.0, "close_time": 1776009599999, "quote_volume": 203194.24412, "trades": 1246, "taker_buy_base": 1246578.5, "taker_buy_quote": 102532.91556 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.0824, "high": 0.0827, "low": 0.0823, "close": 0.0825, "volume": 1161187.6, "close_time": 1776013199999, "quote_volume": 95808.8049, "trades": 607, "taker_buy_base": 696484.9, "taker_buy_quote": 57484.97163 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.0825, "high": 0.083, "low": 0.0825, "close": 0.0828, "volume": 1547990.4, "close_time": 1776016799999, "quote_volume": 127989.41578, "trades": 723, "taker_buy_base": 743146.6, "taker_buy_quote": 61450.41244 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.0829, "high": 0.0832, "low": 0.0829, "close": 0.0831, "volume": 1526182.5, "close_time": 1776020399999, "quote_volume": 126701.7351, "trades": 614, "taker_buy_base": 742319.7, "taker_buy_quote": 61631.57416 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.083, "high": 0.0831, "low": 0.0826, "close": 0.0827, "volume": 1107478.6, "close_time": 1776023999999, "quote_volume": 91750.22166, "trades": 503, "taker_buy_base": 475486.0, "taker_buy_quote": 39405.68885 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.0828, "high": 0.083, "low": 0.0824, "close": 0.0828, "volume": 1465138.6, "close_time": 1776027599999, "quote_volume": 121269.21085, "trades": 531, "taker_buy_base": 624105.8, "taker_buy_quote": 51654.19502 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.0829, "high": 0.083, "low": 0.0824, "close": 0.0826, "volume": 1596363.2, "close_time": 1776031199999, "quote_volume": 131924.85313, "trades": 686, "taker_buy_base": 694778.9, "taker_buy_quote": 57418.03812 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0812, "close": 0.0818, "volume": 5198442.2, "close_time": 1776034799999, "quote_volume": 424638.11399, "trades": 1890, "taker_buy_base": 2437253.5, "taker_buy_quote": 199033.854 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.0818, "high": 0.082, "low": 0.0816, "close": 0.0818, "volume": 775894.8, "close_time": 1776038399999, "quote_volume": 63445.7243, "trades": 399, "taker_buy_base": 465085.4, "taker_buy_quote": 38032.60433 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0819, "high": 0.0835, "low": 0.0818, "close": 0.0832, "volume": 4269922.6, "close_time": 1776041999999, "quote_volume": 353413.00024, "trades": 1460, "taker_buy_base": 1876644.4, "taker_buy_quote": 155229.07692 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0828, "close": 0.0829, "volume": 992697.4, "close_time": 1776045599999, "quote_volume": 82447.53479, "trades": 398, "taker_buy_base": 392219.5, "taker_buy_quote": 32585.21546 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.0828, "high": 0.0829, "low": 0.0822, "close": 0.0825, "volume": 1065598.5, "close_time": 1776049199999, "quote_volume": 87916.95293, "trades": 473, "taker_buy_base": 525155.6, "taker_buy_quote": 43327.8171 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0824, "close": 0.0828, "volume": 1663070.8, "close_time": 1776052799999, "quote_volume": 137514.26373, "trades": 890, "taker_buy_base": 968347.4, "taker_buy_quote": 80083.11795 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0828, "high": 0.083, "low": 0.0824, "close": 0.0826, "volume": 1150838.6, "close_time": 1776056399999, "quote_volume": 95279.59117, "trades": 603, "taker_buy_base": 569470.7, "taker_buy_quote": 47164.74665 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0821, "close": 0.0823, "volume": 1777952.4, "close_time": 1776059999999, "quote_volume": 146392.32997, "trades": 555, "taker_buy_base": 758282.2, "taker_buy_quote": 62442.16228 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.0824, "high": 0.0825, "low": 0.082, "close": 0.0822, "volume": 1722849.3, "close_time": 1776063599999, "quote_volume": 141692.54387, "trades": 864, "taker_buy_base": 748713.1, "taker_buy_quote": 61576.4216 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.0822, "high": 0.0823, "low": 0.0816, "close": 0.0822, "volume": 2182721.4, "close_time": 1776067199999, "quote_volume": 178862.27097, "trades": 911, "taker_buy_base": 1006909.7, "taker_buy_quote": 82545.46807 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.0821, "high": 0.0822, "low": 0.0815, "close": 0.0816, "volume": 2256297.3, "close_time": 1776070799999, "quote_volume": 184612.62481, "trades": 987, "taker_buy_base": 1089345.6, "taker_buy_quote": 89115.99505 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.0817, "high": 0.0822, "low": 0.0815, "close": 0.0822, "volume": 1707485.9, "close_time": 1776074399999, "quote_volume": 139677.26042, "trades": 705, "taker_buy_base": 972318.3, "taker_buy_quote": 79577.20366 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.0822, "high": 0.0824, "low": 0.082, "close": 0.0821, "volume": 2105873.7, "close_time": 1776077999999, "quote_volume": 173214.96452, "trades": 713, "taker_buy_base": 916824.1, "taker_buy_quote": 75442.4461 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.0822, "high": 0.0826, "low": 0.0821, "close": 0.0824, "volume": 1453961.5, "close_time": 1776081599999, "quote_volume": 119804.12683, "trades": 592, "taker_buy_base": 820342.0, "taker_buy_quote": 67578.35251 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0822, "close": 0.0827, "volume": 1751621.9, "close_time": 1776085199999, "quote_volume": 144500.68612, "trades": 685, "taker_buy_base": 842708.1, "taker_buy_quote": 69551.39295 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.0828, "high": 0.0831, "low": 0.0825, "close": 0.083, "volume": 2599988.9, "close_time": 1776088799999, "quote_volume": 215323.04364, "trades": 936, "taker_buy_base": 1210210.0, "taker_buy_quote": 100263.75495 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.083, "high": 0.0836, "low": 0.0828, "close": 0.0836, "volume": 1687397.4, "close_time": 1776092399999, "quote_volume": 140219.44826, "trades": 744, "taker_buy_base": 1032706.9, "taker_buy_quote": 85811.92644 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.0836, "high": 0.0837, "low": 0.0826, "close": 0.0829, "volume": 3118828.6, "close_time": 1776095999999, "quote_volume": 258911.88774, "trades": 1269, "taker_buy_base": 1435324.1, "taker_buy_quote": 119141.97415 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.0828, "high": 0.0835, "low": 0.0825, "close": 0.0832, "volume": 3533267.6, "close_time": 1776099599999, "quote_volume": 293743.1646, "trades": 1206, "taker_buy_base": 1994570.3, "taker_buy_quote": 165850.83815 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.0832, "high": 0.0836, "low": 0.083, "close": 0.0834, "volume": 2007588.4, "close_time": 1776103199999, "quote_volume": 167222.63314, "trades": 804, "taker_buy_base": 1045036.3, "taker_buy_quote": 87049.1032 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.0834, "high": 0.0838, "low": 0.0833, "close": 0.0836, "volume": 2152323.4, "close_time": 1776106799999, "quote_volume": 179845.19942, "trades": 1106, "taker_buy_base": 996991.6, "taker_buy_quote": 83309.99999 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.0835, "high": 0.0844, "low": 0.0834, "close": 0.0841, "volume": 1820496.8, "close_time": 1776110399999, "quote_volume": 152818.12744, "trades": 1251, "taker_buy_base": 880103.4, "taker_buy_quote": 73869.35016 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0833, "close": 0.0835, "volume": 3417954.9, "close_time": 1776113999999, "quote_volume": 285668.27874, "trades": 1107, "taker_buy_base": 1519218.6, "taker_buy_quote": 127002.72099 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.0835, "high": 0.0841, "low": 0.0835, "close": 0.084, "volume": 2033625.3, "close_time": 1776117599999, "quote_volume": 170521.98281, "trades": 1132, "taker_buy_base": 874610.6, "taker_buy_quote": 73340.55856 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.0839, "high": 0.0856, "low": 0.0839, "close": 0.0855, "volume": 6104450.0, "close_time": 1776121199999, "quote_volume": 518181.49469, "trades": 2540, "taker_buy_base": 3093101.1, "taker_buy_quote": 262589.46985 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.0854, "high": 0.0862, "low": 0.0852, "close": 0.0857, "volume": 5156412.4, "close_time": 1776124799999, "quote_volume": 441819.79255, "trades": 1705, "taker_buy_base": 2324114.7, "taker_buy_quote": 199102.72231 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0857, "high": 0.086, "low": 0.0847, "close": 0.085, "volume": 3780252.7, "close_time": 1776128399999, "quote_volume": 321999.95642, "trades": 1537, "taker_buy_base": 1675237.9, "taker_buy_quote": 142730.53235 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.085, "high": 0.0851, "low": 0.0847, "close": 0.0848, "volume": 2197495.8, "close_time": 1776131999999, "quote_volume": 186524.97494, "trades": 921, "taker_buy_base": 831648.7, "taker_buy_quote": 70620.01296 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.0848, "high": 0.085, "low": 0.0843, "close": 0.0844, "volume": 1317806.9, "close_time": 1776135599999, "quote_volume": 111467.73269, "trades": 546, "taker_buy_base": 459108.6, "taker_buy_quote": 38853.01537 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.0843, "high": 0.0844, "low": 0.084, "close": 0.084, "volume": 2178931.0, "close_time": 1776139199999, "quote_volume": 183415.80032, "trades": 1031, "taker_buy_base": 1083109.1, "taker_buy_quote": 91198.13316 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.084, "high": 0.0845, "low": 0.084, "close": 0.0842, "volume": 1634244.2, "close_time": 1776142799999, "quote_volume": 137679.10935, "trades": 934, "taker_buy_base": 1113538.5, "taker_buy_quote": 93815.34222 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.0842, "high": 0.0843, "low": 0.0837, "close": 0.0839, "volume": 1985500.2, "close_time": 1776146399999, "quote_volume": 166967.45571, "trades": 1161, "taker_buy_base": 1224066.9, "taker_buy_quote": 102942.17971 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.0839, "high": 0.0841, "low": 0.0837, "close": 0.0839, "volume": 1378674.8, "close_time": 1776149999999, "quote_volume": 115610.42784, "trades": 895, "taker_buy_base": 799783.9, "taker_buy_quote": 67067.47046 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.0838, "high": 0.084, "low": 0.0835, "close": 0.0837, "volume": 2616512.8, "close_time": 1776153599999, "quote_volume": 219018.85142, "trades": 1351, "taker_buy_base": 1356281.1, "taker_buy_quote": 113561.37161 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.0837, "high": 0.0842, "low": 0.0837, "close": 0.084, "volume": 1368227.9, "close_time": 1776157199999, "quote_volume": 114825.90549, "trades": 581, "taker_buy_base": 684705.4, "taker_buy_quote": 57476.46849 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.084, "high": 0.0844, "low": 0.0839, "close": 0.0843, "volume": 1661215.9, "close_time": 1776160799999, "quote_volume": 139746.25535, "trades": 684, "taker_buy_base": 1024218.6, "taker_buy_quote": 86176.99573 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0837, "close": 0.0838, "volume": 2596795.3, "close_time": 1776164399999, "quote_volume": 217923.2414, "trades": 981, "taker_buy_base": 1518528.0, "taker_buy_quote": 127427.05682 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.0838, "high": 0.0841, "low": 0.0837, "close": 0.084, "volume": 1262334.9, "close_time": 1776167999999, "quote_volume": 105896.5271, "trades": 469, "taker_buy_base": 774526.1, "taker_buy_quote": 64993.59133 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.084, "high": 0.0841, "low": 0.0836, "close": 0.0838, "volume": 1251589.4, "close_time": 1776171599999, "quote_volume": 104972.6807, "trades": 542, "taker_buy_base": 660249.1, "taker_buy_quote": 55386.84113 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.0837, "high": 0.0845, "low": 0.0834, "close": 0.0845, "volume": 2283794.6, "close_time": 1776175199999, "quote_volume": 191603.17414, "trades": 1086, "taker_buy_base": 1344454.3, "taker_buy_quote": 112899.13806 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.0845, "high": 0.0846, "low": 0.084, "close": 0.0841, "volume": 2947282.0, "close_time": 1776178799999, "quote_volume": 248430.01201, "trades": 1482, "taker_buy_base": 1344469.5, "taker_buy_quote": 113335.75459 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.0841, "high": 0.0845, "low": 0.0838, "close": 0.0839, "volume": 2748955.3, "close_time": 1776182399999, "quote_volume": 231125.42765, "trades": 1170, "taker_buy_base": 1194836.9, "taker_buy_quote": 100496.58081 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.0839, "high": 0.0845, "low": 0.0838, "close": 0.0838, "volume": 1964800.8, "close_time": 1776185999999, "quote_volume": 165252.75592, "trades": 978, "taker_buy_base": 821484.8, "taker_buy_quote": 69115.82821 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.0839, "high": 0.0842, "low": 0.0835, "close": 0.0838, "volume": 1887058.9, "close_time": 1776189599999, "quote_volume": 158359.92654, "trades": 1414, "taker_buy_base": 937037.4, "taker_buy_quote": 78634.04555 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.0838, "high": 0.0839, "low": 0.0828, "close": 0.0831, "volume": 5320999.5, "close_time": 1776193199999, "quote_volume": 442860.64596, "trades": 2294, "taker_buy_base": 2717299.1, "taker_buy_quote": 226125.9348 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.0831, "high": 0.0834, "low": 0.0826, "close": 0.0832, "volume": 2185106.7, "close_time": 1776196799999, "quote_volume": 181470.57096, "trades": 1354, "taker_buy_base": 1095800.4, "taker_buy_quote": 91002.81826 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0826, "close": 0.0828, "volume": 2298663.7, "close_time": 1776200399999, "quote_volume": 190743.9519, "trades": 1292, "taker_buy_base": 1088887.9, "taker_buy_quote": 90346.7053 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.0828, "high": 0.0832, "low": 0.0827, "close": 0.0828, "volume": 1556695.4, "close_time": 1776203999999, "quote_volume": 128973.32317, "trades": 1842, "taker_buy_base": 445210.2, "taker_buy_quote": 36887.68384 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.0828, "high": 0.0832, "low": 0.0823, "close": 0.0824, "volume": 2481885.9, "close_time": 1776207599999, "quote_volume": 205257.90733, "trades": 1680, "taker_buy_base": 1187073.9, "taker_buy_quote": 98185.03959 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0822, "close": 0.0827, "volume": 1574385.3, "close_time": 1776211199999, "quote_volume": 129927.27655, "trades": 1524, "taker_buy_base": 715471.0, "taker_buy_quote": 59062.69641 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0828, "high": 0.0831, "low": 0.0826, "close": 0.0829, "volume": 2310350.8, "close_time": 1776214799999, "quote_volume": 191581.11919, "trades": 1804, "taker_buy_base": 1236233.2, "taker_buy_quote": 102516.98109 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.0828, "high": 0.0837, "low": 0.0826, "close": 0.0834, "volume": 1434972.4, "close_time": 1776218399999, "quote_volume": 119329.99078, "trades": 788, "taker_buy_base": 686983.1, "taker_buy_quote": 57084.75194 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0829, "close": 0.083, "volume": 933333.8, "close_time": 1776221999999, "quote_volume": 77725.83688, "trades": 519, "taker_buy_base": 449264.4, "taker_buy_quote": 37415.31657 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.083, "high": 0.0832, "low": 0.0828, "close": 0.0828, "volume": 820733.3, "close_time": 1776225599999, "quote_volume": 68139.03884, "trades": 422, "taker_buy_base": 394183.8, "taker_buy_quote": 32736.36745 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.0829, "high": 0.0834, "low": 0.0828, "close": 0.0833, "volume": 1153558.8, "close_time": 1776229199999, "quote_volume": 95817.69813, "trades": 487, "taker_buy_base": 704445.8, "taker_buy_quote": 58514.5168 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0832, "close": 0.0833, "volume": 1188770.5, "close_time": 1776232799999, "quote_volume": 99111.26609, "trades": 578, "taker_buy_base": 629047.3, "taker_buy_quote": 52459.01206 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.0833, "high": 0.0836, "low": 0.0831, "close": 0.0834, "volume": 1024817.1, "close_time": 1776236399999, "quote_volume": 85356.40628, "trades": 372, "taker_buy_base": 518783.2, "taker_buy_quote": 43189.17373 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.0834, "high": 0.0839, "low": 0.0834, "close": 0.0835, "volume": 1726322.7, "close_time": 1776239999999, "quote_volume": 144381.88519, "trades": 807, "taker_buy_base": 707686.8, "taker_buy_quote": 59195.52347 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.0836, "high": 0.0845, "low": 0.0835, "close": 0.0843, "volume": 1596346.5, "close_time": 1776243599999, "quote_volume": 134230.50836, "trades": 923, "taker_buy_base": 844137.2, "taker_buy_quote": 70945.12885 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.0844, "high": 0.0847, "low": 0.084, "close": 0.0843, "volume": 2400244.7, "close_time": 1776247199999, "quote_volume": 202462.10408, "trades": 984, "taker_buy_base": 1102545.2, "taker_buy_quote": 93018.58584 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.0844, "high": 0.0855, "low": 0.0843, "close": 0.0849, "volume": 3772121.0, "close_time": 1776250799999, "quote_volume": 319760.44703, "trades": 2233, "taker_buy_base": 1594883.4, "taker_buy_quote": 135192.73361 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.0849, "high": 0.0852, "low": 0.0845, "close": 0.0848, "volume": 2647970.1, "close_time": 1776254399999, "quote_volume": 224729.31477, "trades": 1262, "taker_buy_base": 1329407.5, "taker_buy_quote": 112807.78889 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0841, "close": 0.0846, "volume": 3402357.6, "close_time": 1776257999999, "quote_volume": 287296.05231, "trades": 1357, "taker_buy_base": 1545016.7, "taker_buy_quote": 130463.02534 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.0846, "high": 0.0848, "low": 0.0841, "close": 0.0845, "volume": 1912189.0, "close_time": 1776261599999, "quote_volume": 161614.97041, "trades": 1000, "taker_buy_base": 861758.0, "taker_buy_quote": 72871.58409 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.0845, "high": 0.0849, "low": 0.0843, "close": 0.0847, "volume": 2963823.6, "close_time": 1776265199999, "quote_volume": 250607.16234, "trades": 1551, "taker_buy_base": 1442280.1, "taker_buy_quote": 121945.52913 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.0847, "high": 0.0851, "low": 0.0844, "close": 0.0848, "volume": 2542081.9, "close_time": 1776268799999, "quote_volume": 215559.81996, "trades": 1242, "taker_buy_base": 1267742.4, "taker_buy_quote": 107499.24317 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.0848, "high": 0.0855, "low": 0.0848, "close": 0.0852, "volume": 2403951.7, "close_time": 1776272399999, "quote_volume": 204964.41175, "trades": 1081, "taker_buy_base": 1171004.9, "taker_buy_quote": 99853.80001 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.0853, "high": 0.0858, "low": 0.0852, "close": 0.0857, "volume": 1840582.9, "close_time": 1776275999999, "quote_volume": 157382.59249, "trades": 936, "taker_buy_base": 880510.6, "taker_buy_quote": 75288.97867 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.0856, "high": 0.0859, "low": 0.0852, "close": 0.0855, "volume": 2539304.1, "close_time": 1776279599999, "quote_volume": 217006.29656, "trades": 1628, "taker_buy_base": 759757.9, "taker_buy_quote": 64967.86369 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.0855, "high": 0.0862, "low": 0.0855, "close": 0.0858, "volume": 2358637.5, "close_time": 1776283199999, "quote_volume": 202378.00498, "trades": 1371, "taker_buy_base": 1232421.2, "taker_buy_quote": 105761.95097 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.0858, "high": 0.086, "low": 0.0854, "close": 0.0856, "volume": 2410242.0, "close_time": 1776286799999, "quote_volume": 206586.9763, "trades": 1513, "taker_buy_base": 766409.3, "taker_buy_quote": 65697.18678 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.0856, "high": 0.086, "low": 0.0852, "close": 0.0859, "volume": 1699353.0, "close_time": 1776290399999, "quote_volume": 145367.20806, "trades": 1080, "taker_buy_base": 945059.8, "taker_buy_quote": 80804.97857 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.0859, "high": 0.0861, "low": 0.0853, "close": 0.0853, "volume": 2315822.0, "close_time": 1776293999999, "quote_volume": 198523.83846, "trades": 1154, "taker_buy_base": 941270.2, "taker_buy_quote": 80681.50882 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0848, "close": 0.0853, "volume": 2274935.6, "close_time": 1776297599999, "quote_volume": 193622.7144, "trades": 938, "taker_buy_base": 1187720.3, "taker_buy_quote": 101093.74467 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0849, "close": 0.0854, "volume": 2281484.9, "close_time": 1776301199999, "quote_volume": 194254.14501, "trades": 1188, "taker_buy_base": 813334.4, "taker_buy_quote": 69254.37349 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0851, "close": 0.0854, "volume": 1016524.9, "close_time": 1776304799999, "quote_volume": 86807.75683, "trades": 855, "taker_buy_base": 568345.5, "taker_buy_quote": 48541.90346 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.0854, "high": 0.086, "low": 0.0854, "close": 0.0859, "volume": 1256880.7, "close_time": 1776308399999, "quote_volume": 107762.31963, "trades": 770, "taker_buy_base": 703663.3, "taker_buy_quote": 60335.31095 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.0859, "high": 0.0868, "low": 0.0858, "close": 0.0866, "volume": 2962499.8, "close_time": 1776311999999, "quote_volume": 255843.76528, "trades": 1145, "taker_buy_base": 1460467.2, "taker_buy_quote": 126097.40277 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.0865, "high": 0.0872, "low": 0.0864, "close": 0.0866, "volume": 2450672.1, "close_time": 1776315599999, "quote_volume": 212813.3501, "trades": 1243, "taker_buy_base": 1070080.4, "taker_buy_quote": 92959.0421 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.0867, "high": 0.0868, "low": 0.0864, "close": 0.0866, "volume": 1019349.1, "close_time": 1776319199999, "quote_volume": 88254.25878, "trades": 578, "taker_buy_base": 599185.0, "taker_buy_quote": 51872.74919 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.0866, "high": 0.087, "low": 0.0864, "close": 0.087, "volume": 1049052.5, "close_time": 1776322799999, "quote_volume": 90927.74701, "trades": 539, "taker_buy_base": 684767.5, "taker_buy_quote": 59378.2208 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.0869, "high": 0.0877, "low": 0.0869, "close": 0.0874, "volume": 3231373.9, "close_time": 1776326399999, "quote_volume": 282333.15976, "trades": 1423, "taker_buy_base": 1668982.8, "taker_buy_quote": 145843.38933 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.0874, "high": 0.0875, "low": 0.0869, "close": 0.0872, "volume": 1889165.1, "close_time": 1776329999999, "quote_volume": 164732.81333, "trades": 863, "taker_buy_base": 986866.2, "taker_buy_quote": 86068.47011 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.0871, "high": 0.0877, "low": 0.087, "close": 0.0873, "volume": 1756680.1, "close_time": 1776333599999, "quote_volume": 153414.2566, "trades": 829, "taker_buy_base": 968237.1, "taker_buy_quote": 84581.52296 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0869, "close": 0.087, "volume": 1716238.4, "close_time": 1776337199999, "quote_volume": 149689.29741, "trades": 765, "taker_buy_base": 761366.9, "taker_buy_quote": 66423.51729 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.087, "high": 0.0874, "low": 0.0868, "close": 0.0873, "volume": 1482496.5, "close_time": 1776340799999, "quote_volume": 129191.82899, "trades": 636, "taker_buy_base": 815909.7, "taker_buy_quote": 71090.83156 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.0874, "high": 0.0882, "low": 0.0874, "close": 0.0881, "volume": 2445388.6, "close_time": 1776344399999, "quote_volume": 214972.00413, "trades": 986, "taker_buy_base": 1154419.3, "taker_buy_quote": 101457.95672 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.0881, "high": 0.0889, "low": 0.0872, "close": 0.0878, "volume": 8417757.4, "close_time": 1776347999999, "quote_volume": 743823.46709, "trades": 2831, "taker_buy_base": 3706922.2, "taker_buy_quote": 327594.75441 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.0879, "high": 0.0879, "low": 0.0863, "close": 0.0871, "volume": 3951806.9, "close_time": 1776351599999, "quote_volume": 344046.50542, "trades": 1798, "taker_buy_base": 2133937.1, "taker_buy_quote": 185725.00173 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.0872, "high": 0.0887, "low": 0.0871, "close": 0.0886, "volume": 2724766.8, "close_time": 1776355199999, "quote_volume": 239675.78595, "trades": 1367, "taker_buy_base": 1413002.7, "taker_buy_quote": 124311.38412 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.0887, "high": 0.0892, "low": 0.088, "close": 0.0883, "volume": 2663093.0, "close_time": 1776358799999, "quote_volume": 235866.78366, "trades": 1475, "taker_buy_base": 1304848.9, "taker_buy_quote": 115553.99735 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.0883, "high": 0.0893, "low": 0.0882, "close": 0.089, "volume": 1670088.7, "close_time": 1776362399999, "quote_volume": 148216.03893, "trades": 903, "taker_buy_base": 703920.2, "taker_buy_quote": 62453.68607 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.089, "high": 0.09, "low": 0.0886, "close": 0.0899, "volume": 3064950.0, "close_time": 1776365999999, "quote_volume": 273303.49469, "trades": 1441, "taker_buy_base": 1443274.7, "taker_buy_quote": 128787.23437 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.0899, "high": 0.0903, "low": 0.0895, "close": 0.09, "volume": 1983576.7, "close_time": 1776369599999, "quote_volume": 178362.3204, "trades": 1055, "taker_buy_base": 969388.6, "taker_buy_quote": 87203.73988 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.0901, "high": 0.0906, "low": 0.0896, "close": 0.0899, "volume": 2353310.2, "close_time": 1776373199999, "quote_volume": 212009.8111, "trades": 1086, "taker_buy_base": 1389268.3, "taker_buy_quote": 125172.44882 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.0899, "high": 0.0901, "low": 0.0892, "close": 0.0895, "volume": 2026338.9, "close_time": 1776376799999, "quote_volume": 181492.42588, "trades": 1036, "taker_buy_base": 786243.0, "taker_buy_quote": 70429.6647 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.0896, "high": 0.0902, "low": 0.0896, "close": 0.0899, "volume": 1911142.8, "close_time": 1776380399999, "quote_volume": 172048.32336, "trades": 1166, "taker_buy_base": 932019.9, "taker_buy_quote": 83918.55062 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.0899, "high": 0.0909, "low": 0.0897, "close": 0.0908, "volume": 2821578.1, "close_time": 1776383999999, "quote_volume": 254890.85877, "trades": 1029, "taker_buy_base": 1705555.1, "taker_buy_quote": 154027.868 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0902, "close": 0.0905, "volume": 1792954.0, "close_time": 1776387599999, "quote_volume": 162215.27637, "trades": 962, "taker_buy_base": 753600.9, "taker_buy_quote": 68169.64315 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.0905, "high": 0.0906, "low": 0.0896, "close": 0.09, "volume": 1988713.0, "close_time": 1776391199999, "quote_volume": 179324.20771, "trades": 1048, "taker_buy_base": 829772.9, "taker_buy_quote": 74830.28505 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.0899, "high": 0.0902, "low": 0.0894, "close": 0.0897, "volume": 1886525.9, "close_time": 1776394799999, "quote_volume": 169293.4915, "trades": 724, "taker_buy_base": 916162.1, "taker_buy_quote": 82237.19992 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.0897, "high": 0.0897, "low": 0.089, "close": 0.0893, "volume": 1703884.7, "close_time": 1776398399999, "quote_volume": 152130.58259, "trades": 779, "taker_buy_base": 863502.0, "taker_buy_quote": 77100.90436 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.0892, "high": 0.0893, "low": 0.0887, "close": 0.0889, "volume": 962747.6, "close_time": 1776401999999, "quote_volume": 85743.07931, "trades": 469, "taker_buy_base": 485150.6, "taker_buy_quote": 43218.68582 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.0888, "high": 0.0888, "low": 0.088, "close": 0.0882, "volume": 1928344.3, "close_time": 1776405599999, "quote_volume": 170367.17062, "trades": 830, "taker_buy_base": 1001790.3, "taker_buy_quote": 88537.21592 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.0882, "high": 0.0895, "low": 0.0881, "close": 0.0893, "volume": 1411024.2, "close_time": 1776409199999, "quote_volume": 125381.57991, "trades": 714, "taker_buy_base": 852092.3, "taker_buy_quote": 75707.45952 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.0893, "high": 0.0899, "low": 0.0891, "close": 0.0899, "volume": 1860652.9, "close_time": 1776412799999, "quote_volume": 166387.36596, "trades": 754, "taker_buy_base": 1036739.6, "taker_buy_quote": 92728.76603 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.0899, "high": 0.0903, "low": 0.0897, "close": 0.0899, "volume": 2243220.7, "close_time": 1776416399999, "quote_volume": 201721.98451, "trades": 840, "taker_buy_base": 899713.6, "taker_buy_quote": 80925.61737 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.09, "high": 0.0906, "low": 0.0897, "close": 0.0904, "volume": 1421568.2, "close_time": 1776419999999, "quote_volume": 127958.79923, "trades": 808, "taker_buy_base": 677763.0, "taker_buy_quote": 61022.89308 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0892, "close": 0.0895, "volume": 2050274.9, "close_time": 1776423599999, "quote_volume": 184236.93548, "trades": 929, "taker_buy_base": 851061.9, "taker_buy_quote": 76341.32924 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.0896, "high": 0.0902, "low": 0.0895, "close": 0.09, "volume": 838579.8, "close_time": 1776427199999, "quote_volume": 75453.3084, "trades": 552, "taker_buy_base": 488753.9, "taker_buy_quote": 43975.41868 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.09, "high": 0.0901, "low": 0.089, "close": 0.0901, "volume": 2724034.1, "close_time": 1776430799999, "quote_volume": 243958.75914, "trades": 1747, "taker_buy_base": 1516969.7, "taker_buy_quote": 135897.61095 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.0901, "high": 0.0909, "low": 0.0899, "close": 0.0909, "volume": 5610487.5, "close_time": 1776434399999, "quote_volume": 507887.03117, "trades": 2930, "taker_buy_base": 2728515.9, "taker_buy_quote": 247038.37064 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.0908, "high": 0.0911, "low": 0.0903, "close": 0.0907, "volume": 6255873.9, "close_time": 1776437999999, "quote_volume": 566998.0929, "trades": 5235, "taker_buy_base": 2665824.5, "taker_buy_quote": 241776.11851 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0898, "close": 0.0901, "volume": 5652559.9, "close_time": 1776441599999, "quote_volume": 509714.13717, "trades": 6030, "taker_buy_base": 1706483.1, "taker_buy_quote": 153971.41006 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.0902, "high": 0.0909, "low": 0.09, "close": 0.0907, "volume": 3619528.0, "close_time": 1776445199999, "quote_volume": 326800.30327, "trades": 3286, "taker_buy_base": 1504608.7, "taker_buy_quote": 135969.11813 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.0907, "high": 0.091, "low": 0.0901, "close": 0.0903, "volume": 2572787.7, "close_time": 1776448799999, "quote_volume": 232841.95988, "trades": 1452, "taker_buy_base": 1013387.0, "taker_buy_quote": 91760.34852 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0896, "close": 0.0899, "volume": 4808402.8, "close_time": 1776452399999, "quote_volume": 432155.70373, "trades": 3457, "taker_buy_base": 1901124.9, "taker_buy_quote": 170930.07406 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.0899, "high": 0.0913, "low": 0.0898, "close": 0.0908, "volume": 3928747.2, "close_time": 1776455999999, "quote_volume": 355894.99996, "trades": 2661, "taker_buy_base": 2672157.5, "taker_buy_quote": 241755.04951 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.0908, "high": 0.0911, "low": 0.0905, "close": 0.0906, "volume": 1773814.1, "close_time": 1776459599999, "quote_volume": 161138.80887, "trades": 951, "taker_buy_base": 863539.1, "taker_buy_quote": 78479.30261 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.0906, "high": 0.0913, "low": 0.0906, "close": 0.0909, "volume": 2455982.5, "close_time": 1776463199999, "quote_volume": 223509.39884, "trades": 1768, "taker_buy_base": 1264157.5, "taker_buy_quote": 115047.06301 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.0909, "high": 0.0913, "low": 0.0906, "close": 0.0912, "volume": 1124308.5, "close_time": 1776466799999, "quote_volume": 102367.74578, "trades": 772, "taker_buy_base": 748299.0, "taker_buy_quote": 68151.08757 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0902, "close": 0.0905, "volume": 2551941.2, "close_time": 1776470399999, "quote_volume": 231104.58929, "trades": 1418, "taker_buy_base": 1491440.5, "taker_buy_quote": 135086.61816 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0904, "high": 0.0907, "low": 0.0897, "close": 0.0902, "volume": 3468289.3, "close_time": 1776473999999, "quote_volume": 312090.94486, "trades": 1302, "taker_buy_base": 1119263.8, "taker_buy_quote": 100804.89393 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.0902, "high": 0.0906, "low": 0.0899, "close": 0.09, "volume": 1846343.6, "close_time": 1776477599999, "quote_volume": 166589.47673, "trades": 839, "taker_buy_base": 965231.0, "taker_buy_quote": 87145.22385 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.0901, "high": 0.0907, "low": 0.0898, "close": 0.0905, "volume": 1559870.2, "close_time": 1776481199999, "quote_volume": 140963.80783, "trades": 783, "taker_buy_base": 1048186.5, "taker_buy_quote": 94745.65439 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0898, "close": 0.0899, "volume": 1946090.4, "close_time": 1776484799999, "quote_volume": 175366.12047, "trades": 910, "taker_buy_base": 615593.7, "taker_buy_quote": 55480.57935 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.0898, "high": 0.0904, "low": 0.0897, "close": 0.0903, "volume": 1605802.8, "close_time": 1776488399999, "quote_volume": 144567.35274, "trades": 769, "taker_buy_base": 956212.5, "taker_buy_quote": 86100.77548 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.0902, "high": 0.0909, "low": 0.0902, "close": 0.0908, "volume": 2016397.3, "close_time": 1776491999999, "quote_volume": 182892.19587, "trades": 944, "taker_buy_base": 1105642.4, "taker_buy_quote": 100281.01833 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0904, "close": 0.0909, "volume": 2086994.2, "close_time": 1776495599999, "quote_volume": 189233.95856, "trades": 986, "taker_buy_base": 895413.4, "taker_buy_quote": 81238.26502 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.091, "high": 0.0913, "low": 0.0908, "close": 0.0911, "volume": 2152103.1, "close_time": 1776499199999, "quote_volume": 196046.21215, "trades": 1104, "taker_buy_base": 956647.6, "taker_buy_quote": 87181.8611 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0894, "close": 0.0903, "volume": 5489938.7, "close_time": 1776502799999, "quote_volume": 494838.82986, "trades": 2586, "taker_buy_base": 2419868.6, "taker_buy_quote": 218079.08498 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0896, "close": 0.09, "volume": 2359027.1, "close_time": 1776506399999, "quote_volume": 212595.98505, "trades": 1402, "taker_buy_base": 1007419.3, "taker_buy_quote": 90818.84589 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.09, "high": 0.0901, "low": 0.0891, "close": 0.0897, "volume": 2401158.7, "close_time": 1776509999999, "quote_volume": 215290.63775, "trades": 1484, "taker_buy_base": 1435518.4, "taker_buy_quote": 128706.26264 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0887, "close": 0.0893, "volume": 3124472.4, "close_time": 1776513599999, "quote_volume": 278576.9691, "trades": 1784, "taker_buy_base": 1646125.5, "taker_buy_quote": 146730.62823 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.0894, "high": 0.0896, "low": 0.0889, "close": 0.0895, "volume": 2336173.7, "close_time": 1776517199999, "quote_volume": 208556.23586, "trades": 1246, "taker_buy_base": 928173.7, "taker_buy_quote": 82880.50976 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.0894, "high": 0.0897, "low": 0.0889, "close": 0.0895, "volume": 1467745.7, "close_time": 1776520799999, "quote_volume": 131084.56021, "trades": 894, "taker_buy_base": 781817.0, "taker_buy_quote": 69821.32024 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.0895, "high": 0.0904, "low": 0.0893, "close": 0.0898, "volume": 3575311.0, "close_time": 1776524399999, "quote_volume": 321721.11637, "trades": 2177, "taker_buy_base": 1476250.8, "taker_buy_quote": 132812.8092 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.0898, "high": 0.0902, "low": 0.0894, "close": 0.0898, "volume": 1758055.8, "close_time": 1776527999999, "quote_volume": 157998.14093, "trades": 895, "taker_buy_base": 820034.0, "taker_buy_quote": 73720.50871 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.0898, "high": 0.0901, "low": 0.0892, "close": 0.0893, "volume": 2100083.5, "close_time": 1776531599999, "quote_volume": 188434.49003, "trades": 1016, "taker_buy_base": 1148193.4, "taker_buy_quote": 103032.49627 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.0892, "high": 0.0899, "low": 0.0891, "close": 0.0899, "volume": 1919085.4, "close_time": 1776535199999, "quote_volume": 171855.917, "trades": 998, "taker_buy_base": 1011484.0, "taker_buy_quote": 90602.65851 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.0898, "high": 0.09, "low": 0.0889, "close": 0.0891, "volume": 2562824.1, "close_time": 1776538799999, "quote_volume": 228960.41519, "trades": 1424, "taker_buy_base": 1291414.4, "taker_buy_quote": 115419.83512 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.0891, "high": 0.0898, "low": 0.089, "close": 0.0897, "volume": 2354255.8, "close_time": 1776542399999, "quote_volume": 210635.42284, "trades": 1165, "taker_buy_base": 1416536.7, "taker_buy_quote": 126769.79095 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0888, "close": 0.0894, "volume": 2196158.6, "close_time": 1776545999999, "quote_volume": 195996.58032, "trades": 990, "taker_buy_base": 1088373.8, "taker_buy_quote": 97120.93076 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.0895, "high": 0.0898, "low": 0.0891, "close": 0.0897, "volume": 2138302.4, "close_time": 1776549599999, "quote_volume": 191379.26713, "trades": 1082, "taker_buy_base": 1226589.5, "taker_buy_quote": 109795.29596 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.0897, "high": 0.0902, "low": 0.0895, "close": 0.0901, "volume": 3265052.9, "close_time": 1776553199999, "quote_volume": 293229.96087, "trades": 1436, "taker_buy_base": 1831754.1, "taker_buy_quote": 164492.94018 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.09, "high": 0.0902, "low": 0.0895, "close": 0.0896, "volume": 1704180.0, "close_time": 1776556799999, "quote_volume": 152977.95701, "trades": 1023, "taker_buy_base": 710804.5, "taker_buy_quote": 63796.97823 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0896, "high": 0.09, "low": 0.0891, "close": 0.09, "volume": 2532581.3, "close_time": 1776560399999, "quote_volume": 226818.28998, "trades": 1380, "taker_buy_base": 1159704.2, "taker_buy_quote": 103881.58002 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.09, "high": 0.0902, "low": 0.089, "close": 0.0892, "volume": 4033076.0, "close_time": 1776563999999, "quote_volume": 361211.78601, "trades": 1754, "taker_buy_base": 1726324.7, "taker_buy_quote": 154870.29927 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.0892, "high": 0.0893, "low": 0.0886, "close": 0.0887, "volume": 2284271.7, "close_time": 1776567599999, "quote_volume": 203078.19788, "trades": 1443, "taker_buy_base": 1161585.7, "taker_buy_quote": 103293.22142 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.0887, "high": 0.0897, "low": 0.0887, "close": 0.0894, "volume": 1981004.7, "close_time": 1776571199999, "quote_volume": 176847.21375, "trades": 1095, "taker_buy_base": 1176887.7, "taker_buy_quote": 105082.7403 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.0893, "high": 0.0896, "low": 0.0889, "close": 0.0892, "volume": 1994282.4, "close_time": 1776574799999, "quote_volume": 177949.52713, "trades": 1127, "taker_buy_base": 929625.2, "taker_buy_quote": 82944.31448 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.0892, "high": 0.0897, "low": 0.0889, "close": 0.0891, "volume": 2686252.3, "close_time": 1776578399999, "quote_volume": 239986.25012, "trades": 1612, "taker_buy_base": 1270161.3, "taker_buy_quote": 113490.37394 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.0891, "high": 0.0893, "low": 0.0884, "close": 0.0893, "volume": 4187693.6, "close_time": 1776581999999, "quote_volume": 371995.77329, "trades": 1436, "taker_buy_base": 2016590.3, "taker_buy_quote": 179310.04379 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.0892, "high": 0.0893, "low": 0.0883, "close": 0.089, "volume": 1868197.8, "close_time": 1776585599999, "quote_volume": 165921.18346, "trades": 948, "taker_buy_base": 1028584.3, "taker_buy_quote": 91296.08263 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.089, "high": 0.0894, "low": 0.0888, "close": 0.0889, "volume": 1884563.7, "close_time": 1776589199999, "quote_volume": 167952.47242, "trades": 889, "taker_buy_base": 1094788.3, "taker_buy_quote": 97576.84114 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.0889, "high": 0.0893, "low": 0.0885, "close": 0.0887, "volume": 3037203.6, "close_time": 1776592799999, "quote_volume": 269951.0622, "trades": 1182, "taker_buy_base": 1653094.4, "taker_buy_quote": 146901.49932 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.0887, "high": 0.0892, "low": 0.0885, "close": 0.0891, "volume": 1744368.3, "close_time": 1776596399999, "quote_volume": 154894.59484, "trades": 1139, "taker_buy_base": 884634.8, "taker_buy_quote": 78579.0581 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.089, "high": 0.0901, "low": 0.089, "close": 0.09, "volume": 3314140.0, "close_time": 1776599999999, "quote_volume": 297271.08711, "trades": 1795, "taker_buy_base": 1627334.1, "taker_buy_quote": 145959.47853 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.09, "high": 0.0911, "low": 0.0898, "close": 0.0904, "volume": 3249948.4, "close_time": 1776603599999, "quote_volume": 294038.57639, "trades": 1719, "taker_buy_base": 1465926.0, "taker_buy_quote": 132634.16635 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0899, "close": 0.0901, "volume": 2402183.0, "close_time": 1776607199999, "quote_volume": 216700.88717, "trades": 1417, "taker_buy_base": 1276246.9, "taker_buy_quote": 115160.50625 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0894, "close": 0.0901, "volume": 1799286.7, "close_time": 1776610799999, "quote_volume": 161493.543, "trades": 951, "taker_buy_base": 1091566.0, "taker_buy_quote": 97964.47295 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.0901, "high": 0.091, "low": 0.0897, "close": 0.0909, "volume": 3881520.1, "close_time": 1776614399999, "quote_volume": 350552.28184, "trades": 2447, "taker_buy_base": 2195763.3, "taker_buy_quote": 198318.04636 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.0909, "high": 0.091, "low": 0.0901, "close": 0.0904, "volume": 4067026.7, "close_time": 1776617999999, "quote_volume": 368528.9089, "trades": 2196, "taker_buy_base": 2226640.8, "taker_buy_quote": 201883.66562 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0891, "close": 0.0896, "volume": 2897067.5, "close_time": 1776621599999, "quote_volume": 259817.71982, "trades": 2134, "taker_buy_base": 1417943.1, "taker_buy_quote": 127152.83016 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.0896, "high": 0.0902, "low": 0.0895, "close": 0.0899, "volume": 1785265.0, "close_time": 1776625199999, "quote_volume": 160450.56411, "trades": 1094, "taker_buy_base": 782124.9, "taker_buy_quote": 70306.24381 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.0899, "high": 0.0909, "low": 0.0899, "close": 0.0904, "volume": 3086182.3, "close_time": 1776628799999, "quote_volume": 279455.35081, "trades": 1531, "taker_buy_base": 1364481.6, "taker_buy_quote": 123567.30136 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0894, "close": 0.0896, "volume": 3549498.0, "close_time": 1776632399999, "quote_volume": 318907.88299, "trades": 2100, "taker_buy_base": 1343380.0, "taker_buy_quote": 120734.5196 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0888, "close": 0.089, "volume": 1276179.8, "close_time": 1776635999999, "quote_volume": 113876.63408, "trades": 836, "taker_buy_base": 595583.9, "taker_buy_quote": 53157.81566 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.0889, "high": 0.0889, "low": 0.0874, "close": 0.088, "volume": 3286941.2, "close_time": 1776639599999, "quote_volume": 289725.17846, "trades": 1941, "taker_buy_base": 1476020.8, "taker_buy_quote": 130066.50637 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.0879, "high": 0.0881, "low": 0.0875, "close": 0.0876, "volume": 1378003.7, "close_time": 1776643199999, "quote_volume": 120892.51293, "trades": 778, "taker_buy_base": 557602.5, "taker_buy_quote": 48930.0964 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.0876, "high": 0.0887, "low": 0.0875, "close": 0.0886, "volume": 1602548.7, "close_time": 1776646799999, "quote_volume": 141241.45003, "trades": 912, "taker_buy_base": 866115.5, "taker_buy_quote": 76378.81286 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0881, "close": 0.0884, "volume": 1594202.1, "close_time": 1776650399999, "quote_volume": 141041.75964, "trades": 1018, "taker_buy_base": 672909.4, "taker_buy_quote": 59541.58807 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.0884, "high": 0.0889, "low": 0.0881, "close": 0.0888, "volume": 1088457.6, "close_time": 1776653999999, "quote_volume": 96371.06127, "trades": 653, "taker_buy_base": 544375.5, "taker_buy_quote": 48216.44512 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.0887, "high": 0.0897, "low": 0.0886, "close": 0.0897, "volume": 2896526.0, "close_time": 1776657599999, "quote_volume": 258073.69009, "trades": 1562, "taker_buy_base": 1485746.0, "taker_buy_quote": 132434.85083 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0893, "close": 0.0896, "volume": 1668716.0, "close_time": 1776661199999, "quote_volume": 149497.2287, "trades": 1120, "taker_buy_base": 686643.5, "taker_buy_quote": 61530.54949 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.0897, "high": 0.0897, "low": 0.0887, "close": 0.0889, "volume": 1237731.2, "close_time": 1776664799999, "quote_volume": 110118.57164, "trades": 687, "taker_buy_base": 586029.9, "taker_buy_quote": 52116.73642 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.0889, "high": 0.0899, "low": 0.0889, "close": 0.0898, "volume": 2219976.9, "close_time": 1776668399999, "quote_volume": 198509.6782, "trades": 1219, "taker_buy_base": 1551569.8, "taker_buy_quote": 138735.39433 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.0898, "high": 0.0904, "low": 0.0895, "close": 0.0898, "volume": 3274112.8, "close_time": 1776671999999, "quote_volume": 294274.59142, "trades": 1402, "taker_buy_base": 1229279.8, "taker_buy_quote": 110483.24801 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.0898, "high": 0.0905, "low": 0.0896, "close": 0.0903, "volume": 1999177.9, "close_time": 1776675599999, "quote_volume": 180089.16883, "trades": 1273, "taker_buy_base": 1182311.9, "taker_buy_quote": 106477.68638 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.0903, "high": 0.0911, "low": 0.0901, "close": 0.0908, "volume": 3089655.4, "close_time": 1776679199999, "quote_volume": 280331.19389, "trades": 1407, "taker_buy_base": 1466290.0, "taker_buy_quote": 132959.12596 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.0907, "high": 0.0912, "low": 0.0906, "close": 0.0906, "volume": 2241406.3, "close_time": 1776682799999, "quote_volume": 203792.11174, "trades": 1075, "taker_buy_base": 1145405.3, "taker_buy_quote": 104151.73903 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.0906, "high": 0.0909, "low": 0.0903, "close": 0.0905, "volume": 1882853.5, "close_time": 1776686399999, "quote_volume": 170546.90867, "trades": 1136, "taker_buy_base": 1037408.6, "taker_buy_quote": 94006.52052 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.0904, "high": 0.0911, "low": 0.0903, "close": 0.0911, "volume": 2615251.5, "close_time": 1776689999999, "quote_volume": 237180.80648, "trades": 1478, "taker_buy_base": 1403890.6, "taker_buy_quote": 127319.21134 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.0911, "high": 0.092, "low": 0.0909, "close": 0.0918, "volume": 6066626.4, "close_time": 1776693599999, "quote_volume": 555222.12721, "trades": 3220, "taker_buy_base": 2950749.3, "taker_buy_quote": 269968.98819 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.0918, "high": 0.0925, "low": 0.0914, "close": 0.0918, "volume": 5206266.0, "close_time": 1776697199999, "quote_volume": 478393.57658, "trades": 2970, "taker_buy_base": 2599574.7, "taker_buy_quote": 238924.59949 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.0918, "high": 0.0934, "low": 0.0912, "close": 0.0933, "volume": 3643527.2, "close_time": 1776700799999, "quote_volume": 337172.08271, "trades": 2611, "taker_buy_base": 2026701.9, "taker_buy_quote": 187535.73257 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.0934, "high": 0.0943, "low": 0.0928, "close": 0.0941, "volume": 6932352.2, "close_time": 1776704399999, "quote_volume": 648484.79274, "trades": 4217, "taker_buy_base": 4085935.3, "taker_buy_quote": 382322.94372 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.094, "high": 0.095, "low": 0.0938, "close": 0.0946, "volume": 5301745.5, "close_time": 1776707999999, "quote_volume": 500427.82462, "trades": 3552, "taker_buy_base": 3005217.8, "taker_buy_quote": 283718.58086 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.0946, "high": 0.0958, "low": 0.0945, "close": 0.0951, "volume": 6006905.6, "close_time": 1776711599999, "quote_volume": 571371.00203, "trades": 4170, "taker_buy_base": 2703836.1, "taker_buy_quote": 257289.8241 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.0951, "high": 0.0952, "low": 0.0942, "close": 0.0946, "volume": 2689059.0, "close_time": 1776715199999, "quote_volume": 254620.27307, "trades": 1792, "taker_buy_base": 1279315.7, "taker_buy_quote": 121116.28573 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.0946, "high": 0.0948, "low": 0.094, "close": 0.0944, "volume": 3283156.8, "close_time": 1776718799999, "quote_volume": 309609.9679, "trades": 1742, "taker_buy_base": 1031658.9, "taker_buy_quote": 97311.63087 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0933, "close": 0.0936, "volume": 2981297.5, "close_time": 1776722399999, "quote_volume": 279837.57609, "trades": 1563, "taker_buy_base": 1326996.6, "taker_buy_quote": 124529.05853 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.0937, "high": 0.0937, "low": 0.0931, "close": 0.0932, "volume": 1558422.8, "close_time": 1776725999999, "quote_volume": 145570.40759, "trades": 1122, "taker_buy_base": 789973.5, "taker_buy_quote": 73829.68556 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0926, "close": 0.0931, "volume": 1530129.6, "close_time": 1776729599999, "quote_volume": 142247.39184, "trades": 984, "taker_buy_base": 711273.8, "taker_buy_quote": 66159.70317 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.093, "high": 0.0933, "low": 0.0925, "close": 0.0928, "volume": 1545672.4, "close_time": 1776733199999, "quote_volume": 143504.40938, "trades": 867, "taker_buy_base": 744276.5, "taker_buy_quote": 69076.87873 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0922, "close": 0.0923, "volume": 1941176.6, "close_time": 1776736799999, "quote_volume": 179571.82314, "trades": 983, "taker_buy_base": 1055013.8, "taker_buy_quote": 97603.98208 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0919, "close": 0.0919, "volume": 1546816.0, "close_time": 1776740399999, "quote_volume": 142337.56309, "trades": 771, "taker_buy_base": 532284.7, "taker_buy_quote": 48992.78658 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0914, "close": 0.0919, "volume": 2112491.4, "close_time": 1776743999999, "quote_volume": 193763.21511, "trades": 797, "taker_buy_base": 802208.5, "taker_buy_quote": 73593.61026 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.0918, "high": 0.0921, "low": 0.0917, "close": 0.0919, "volume": 1723710.8, "close_time": 1776747599999, "quote_volume": 158392.62766, "trades": 766, "taker_buy_base": 750478.3, "taker_buy_quote": 68982.83417 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.0919, "high": 0.0925, "low": 0.0919, "close": 0.0922, "volume": 1417963.6, "close_time": 1776751199999, "quote_volume": 130655.8765, "trades": 871, "taker_buy_base": 693886.4, "taker_buy_quote": 63960.87531 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.0923, "high": 0.0926, "low": 0.0919, "close": 0.0924, "volume": 800226.5, "close_time": 1776754799999, "quote_volume": 73846.31554, "trades": 512, "taker_buy_base": 384315.0, "taker_buy_quote": 35479.40278 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.0923, "high": 0.0929, "low": 0.0922, "close": 0.0926, "volume": 1733301.6, "close_time": 1776758399999, "quote_volume": 160396.34489, "trades": 802, "taker_buy_base": 792783.0, "taker_buy_quote": 73383.40033 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.0925, "high": 0.0935, "low": 0.0924, "close": 0.0929, "volume": 1823508.7, "close_time": 1776761999999, "quote_volume": 169523.04382, "trades": 919, "taker_buy_base": 787623.0, "taker_buy_quote": 73224.76067 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.093, "high": 0.0932, "low": 0.0928, "close": 0.0929, "volume": 1446768.7, "close_time": 1776765599999, "quote_volume": 134469.15522, "trades": 683, "taker_buy_base": 544124.0, "taker_buy_quote": 50582.06085 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.0929, "high": 0.0941, "low": 0.0927, "close": 0.0938, "volume": 3183040.6, "close_time": 1776769199999, "quote_volume": 297295.47675, "trades": 1353, "taker_buy_base": 1604430.5, "taker_buy_quote": 149842.46989 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.0939, "high": 0.0942, "low": 0.0933, "close": 0.0935, "volume": 1494556.6, "close_time": 1776772799999, "quote_volume": 140105.1668, "trades": 1007, "taker_buy_base": 572989.3, "taker_buy_quote": 53735.91281 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.0935, "high": 0.0935, "low": 0.0929, "close": 0.0933, "volume": 3130418.5, "close_time": 1776776399999, "quote_volume": 291580.24362, "trades": 1215, "taker_buy_base": 1280030.6, "taker_buy_quote": 119290.09394 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.0932, "high": 0.0935, "low": 0.0929, "close": 0.0932, "volume": 2049032.4, "close_time": 1776779999999, "quote_volume": 190979.27181, "trades": 891, "taker_buy_base": 1199460.7, "taker_buy_quote": 111803.7042 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.0932, "high": 0.0934, "low": 0.0925, "close": 0.0927, "volume": 2706183.4, "close_time": 1776783599999, "quote_volume": 251768.33591, "trades": 1382, "taker_buy_base": 1252068.7, "taker_buy_quote": 116547.39851 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.0928, "high": 0.0943, "low": 0.0925, "close": 0.0942, "volume": 3478254.7, "close_time": 1776787199999, "quote_volume": 324875.18532, "trades": 1612, "taker_buy_base": 1799972.2, "taker_buy_quote": 168128.59477 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.0943, "high": 0.0946, "low": 0.0931, "close": 0.0931, "volume": 3273216.7, "close_time": 1776790799999, "quote_volume": 307089.6277, "trades": 1869, "taker_buy_base": 1491909.2, "taker_buy_quote": 139918.35803 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.0932, "high": 0.0938, "low": 0.0927, "close": 0.0935, "volume": 1419636.1, "close_time": 1776794399999, "quote_volume": 132329.50387, "trades": 882, "taker_buy_base": 830847.5, "taker_buy_quote": 77449.08106 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.0935, "high": 0.0945, "low": 0.0932, "close": 0.0937, "volume": 8554464.7, "close_time": 1776797999999, "quote_volume": 802711.4766, "trades": 4463, "taker_buy_base": 4172702.8, "taker_buy_quote": 391714.50319 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.0936, "high": 0.0938, "low": 0.0921, "close": 0.0923, "volume": 2723139.0, "close_time": 1776801599999, "quote_volume": 252850.28026, "trades": 1374, "taker_buy_base": 1053041.5, "taker_buy_quote": 97803.32014 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.0923, "high": 0.0933, "low": 0.0921, "close": 0.0929, "volume": 3746210.2, "close_time": 1776805199999, "quote_volume": 347858.94097, "trades": 1538, "taker_buy_base": 1849973.2, "taker_buy_quote": 171770.75074 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.0929, "high": 0.0935, "low": 0.0928, "close": 0.0933, "volume": 612769.8, "close_time": 1776808799999, "quote_volume": 57107.9999, "trades": 407, "taker_buy_base": 281290.6, "taker_buy_quote": 26240.99068 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.0933, "high": 0.0935, "low": 0.0928, "close": 0.0931, "volume": 847986.7, "close_time": 1776812399999, "quote_volume": 79031.59736, "trades": 500, "taker_buy_base": 341990.7, "taker_buy_quote": 31863.6345 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.0932, "high": 0.0937, "low": 0.0932, "close": 0.0935, "volume": 781289.6, "close_time": 1776815999999, "quote_volume": 72955.09535, "trades": 464, "taker_buy_base": 430285.7, "taker_buy_quote": 40165.37092 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.0935, "high": 0.0941, "low": 0.0935, "close": 0.0939, "volume": 1485070.8, "close_time": 1776819599999, "quote_volume": 139423.25298, "trades": 771, "taker_buy_base": 724194.0, "taker_buy_quote": 67990.09593 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.0939, "high": 0.094, "low": 0.0936, "close": 0.0939, "volume": 1119682.6, "close_time": 1776823199999, "quote_volume": 105031.9317, "trades": 442, "taker_buy_base": 510064.6, "taker_buy_quote": 47848.04167 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.0939, "high": 0.0949, "low": 0.0937, "close": 0.0948, "volume": 2736058.9, "close_time": 1776826799999, "quote_volume": 258286.46981, "trades": 1233, "taker_buy_base": 1487718.0, "taker_buy_quote": 140466.28449 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.0948, "high": 0.095, "low": 0.0939, "close": 0.0941, "volume": 1838393.3, "close_time": 1776830399999, "quote_volume": 173746.42593, "trades": 1031, "taker_buy_base": 609062.4, "taker_buy_quote": 57597.78478 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.094, "high": 0.0946, "low": 0.094, "close": 0.0946, "volume": 1013546.7, "close_time": 1776833999999, "quote_volume": 95441.41048, "trades": 458, "taker_buy_base": 645102.3, "taker_buy_quote": 60761.1892 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.0945, "high": 0.0951, "low": 0.0944, "close": 0.0947, "volume": 2814979.2, "close_time": 1776837599999, "quote_volume": 266825.12176, "trades": 1217, "taker_buy_base": 1542105.3, "taker_buy_quote": 146157.83229 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.0947, "high": 0.095, "low": 0.0946, "close": 0.095, "volume": 1217352.7, "close_time": 1776841199999, "quote_volume": 115416.97145, "trades": 667, "taker_buy_base": 691593.1, "taker_buy_quote": 65577.2224 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.0949, "high": 0.095, "low": 0.0946, "close": 0.0947, "volume": 1460749.2, "close_time": 1776844799999, "quote_volume": 138481.68933, "trades": 646, "taker_buy_base": 726698.9, "taker_buy_quote": 68906.56308 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.0948, "high": 0.0951, "low": 0.0946, "close": 0.0949, "volume": 2005109.7, "close_time": 1776848399999, "quote_volume": 190412.10574, "trades": 795, "taker_buy_base": 1042838.7, "taker_buy_quote": 99055.20442 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.0948, "high": 0.0949, "low": 0.0945, "close": 0.0946, "volume": 1553285.3, "close_time": 1776851999999, "quote_volume": 147081.70419, "trades": 867, "taker_buy_base": 786173.0, "taker_buy_quote": 74458.91353 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0942, "close": 0.0945, "volume": 1666656.2, "close_time": 1776855599999, "quote_volume": 157407.12953, "trades": 839, "taker_buy_base": 1004807.4, "taker_buy_quote": 94910.32059 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.0945, "high": 0.0945, "low": 0.094, "close": 0.0942, "volume": 1477281.7, "close_time": 1776859199999, "quote_volume": 139215.81276, "trades": 917, "taker_buy_base": 679077.8, "taker_buy_quote": 64003.99503 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0939, "close": 0.094, "volume": 2177781.2, "close_time": 1776862799999, "quote_volume": 204890.27753, "trades": 1259, "taker_buy_base": 1045973.1, "taker_buy_quote": 98431.7425 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.094, "high": 0.094, "low": 0.0932, "close": 0.0938, "volume": 3883172.2, "close_time": 1776866399999, "quote_volume": 363374.08186, "trades": 2347, "taker_buy_base": 1893924.0, "taker_buy_quote": 177255.1203 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.0938, "high": 0.0943, "low": 0.0936, "close": 0.0941, "volume": 2684036.2, "close_time": 1776869999999, "quote_volume": 252313.86884, "trades": 1253, "taker_buy_base": 1761330.8, "taker_buy_quote": 165603.14293 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.0941, "high": 0.0951, "low": 0.0939, "close": 0.0947, "volume": 3058277.4, "close_time": 1776873599999, "quote_volume": 288904.43336, "trades": 1390, "taker_buy_base": 1664783.2, "taker_buy_quote": 157390.71948 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.0946, "high": 0.0949, "low": 0.094, "close": 0.0942, "volume": 2585486.5, "close_time": 1776877199999, "quote_volume": 244123.55696, "trades": 1533, "taker_buy_base": 1067240.4, "taker_buy_quote": 100822.50362 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.0943, "high": 0.0952, "low": 0.0942, "close": 0.0951, "volume": 2066869.3, "close_time": 1776880799999, "quote_volume": 195632.01992, "trades": 1091, "taker_buy_base": 1285496.6, "taker_buy_quote": 121707.77298 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.0951, "high": 0.0955, "low": 0.0944, "close": 0.0944, "volume": 4215241.8, "close_time": 1776884399999, "quote_volume": 400547.06548, "trades": 2013, "taker_buy_base": 2220463.8, "taker_buy_quote": 211097.6526 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0935, "close": 0.0941, "volume": 1417185.9, "close_time": 1776887999999, "quote_volume": 133276.74353, "trades": 925, "taker_buy_base": 575635.0, "taker_buy_quote": 54092.75877 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0937, "close": 0.0938, "volume": 1213021.1, "close_time": 1776891599999, "quote_volume": 113912.96612, "trades": 582, "taker_buy_base": 495770.8, "taker_buy_quote": 46553.05594 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.0938, "high": 0.094, "low": 0.0932, "close": 0.0936, "volume": 2133048.9, "close_time": 1776895199999, "quote_volume": 199560.4088, "trades": 1027, "taker_buy_base": 911006.2, "taker_buy_quote": 85223.74149 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0932, "close": 0.0936, "volume": 837701.4, "close_time": 1776898799999, "quote_volume": 78251.62608, "trades": 507, "taker_buy_base": 451222.6, "taker_buy_quote": 42149.61908 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.0935, "high": 0.0936, "low": 0.093, "close": 0.0932, "volume": 1140410.1, "close_time": 1776902399999, "quote_volume": 106406.33975, "trades": 704, "taker_buy_base": 569693.4, "taker_buy_quote": 53161.76506 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.0932, "high": 0.0934, "low": 0.0923, "close": 0.093, "volume": 3201652.6, "close_time": 1776905999999, "quote_volume": 297389.53706, "trades": 1793, "taker_buy_base": 1521417.1, "taker_buy_quote": 141315.16431 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.0929, "high": 0.093, "low": 0.0923, "close": 0.0927, "volume": 1464716.5, "close_time": 1776909599999, "quote_volume": 135684.11968, "trades": 715, "taker_buy_base": 818391.9, "taker_buy_quote": 75811.47873 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.0928, "high": 0.0928, "low": 0.092, "close": 0.0925, "volume": 1588045.2, "close_time": 1776913199999, "quote_volume": 146561.94495, "trades": 888, "taker_buy_base": 748243.9, "taker_buy_quote": 69062.34068 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0918, "close": 0.092, "volume": 1519953.2, "close_time": 1776916799999, "quote_volume": 140078.84433, "trades": 764, "taker_buy_base": 655650.0, "taker_buy_quote": 60431.65887 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.0921, "high": 0.0925, "low": 0.0919, "close": 0.0922, "volume": 874266.1, "close_time": 1776920399999, "quote_volume": 80625.19048, "trades": 507, "taker_buy_base": 464692.6, "taker_buy_quote": 42855.12316 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.0922, "high": 0.0929, "low": 0.0922, "close": 0.0929, "volume": 1881708.6, "close_time": 1776923999999, "quote_volume": 174272.75234, "trades": 832, "taker_buy_base": 1106133.6, "taker_buy_quote": 102423.63309 }, { "timestamp": 1776924000000, "datetime": "2026-04-23T06:00:00", "open": 0.093, "high": 0.0933, "low": 0.0928, "close": 0.0933, "volume": 1291140.8, "close_time": 1776927599999, "quote_volume": 120206.18831, "trades": 702, "taker_buy_base": 606261.9, "taker_buy_quote": 56455.84979 }, { "timestamp": 1776927600000, "datetime": "2026-04-23T07:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0929, "close": 0.0932, "volume": 1818500.8, "close_time": 1776931199999, "quote_volume": 169529.75827, "trades": 890, "taker_buy_base": 765008.3, "taker_buy_quote": 71342.02497 }, { "timestamp": 1776931200000, "datetime": "2026-04-23T08:00:00", "open": 0.0931, "high": 0.0939, "low": 0.093, "close": 0.0939, "volume": 1782736.8, "close_time": 1776934799999, "quote_volume": 166744.50081, "trades": 949, "taker_buy_base": 911901.8, "taker_buy_quote": 85300.78392 }, { "timestamp": 1776934800000, "datetime": "2026-04-23T09:00:00", "open": 0.0939, "high": 0.0939, "low": 0.093, "close": 0.0934, "volume": 2100979.4, "close_time": 1776938399999, "quote_volume": 196149.65996, "trades": 1014, "taker_buy_base": 976141.2, "taker_buy_quote": 91144.91461 }, { "timestamp": 1776938400000, "datetime": "2026-04-23T10:00:00", "open": 0.0934, "high": 0.0937, "low": 0.0927, "close": 0.0931, "volume": 2683766.7, "close_time": 1776941999999, "quote_volume": 249929.83878, "trades": 1184, "taker_buy_base": 1083899.8, "taker_buy_quote": 100861.07877 }, { "timestamp": 1776942000000, "datetime": "2026-04-23T11:00:00", "open": 0.0931, "high": 0.0946, "low": 0.0931, "close": 0.0945, "volume": 2076040.5, "close_time": 1776945599999, "quote_volume": 195226.55026, "trades": 1037, "taker_buy_base": 1045025.6, "taker_buy_quote": 98262.72948 }, { "timestamp": 1776945600000, "datetime": "2026-04-23T12:00:00", "open": 0.0944, "high": 0.0948, "low": 0.0938, "close": 0.0943, "volume": 3664668.5, "close_time": 1776949199999, "quote_volume": 345383.36067, "trades": 1574, "taker_buy_base": 1782926.8, "taker_buy_quote": 168081.77483 }, { "timestamp": 1776949200000, "datetime": "2026-04-23T13:00:00", "open": 0.0944, "high": 0.0947, "low": 0.0942, "close": 0.0945, "volume": 2087059.4, "close_time": 1776952799999, "quote_volume": 197019.22897, "trades": 1138, "taker_buy_base": 1188380.8, "taker_buy_quote": 112194.29024 }, { "timestamp": 1776952800000, "datetime": "2026-04-23T14:00:00", "open": 0.0945, "high": 0.096, "low": 0.0942, "close": 0.0958, "volume": 2710182.5, "close_time": 1776956399999, "quote_volume": 258166.36882, "trades": 1516, "taker_buy_base": 1492933.1, "taker_buy_quote": 142094.0958 }, { "timestamp": 1776956400000, "datetime": "2026-04-23T15:00:00", "open": 0.0959, "high": 0.0966, "low": 0.0956, "close": 0.0964, "volume": 2656931.8, "close_time": 1776959999999, "quote_volume": 255532.41473, "trades": 2119, "taker_buy_base": 1217659.0, "taker_buy_quote": 117103.50259 }, { "timestamp": 1776960000000, "datetime": "2026-04-23T16:00:00", "open": 0.0964, "high": 0.0968, "low": 0.0956, "close": 0.0958, "volume": 3524560.3, "close_time": 1776963599999, "quote_volume": 338918.78374, "trades": 2878, "taker_buy_base": 1883060.5, "taker_buy_quote": 181055.09198 }, { "timestamp": 1776963600000, "datetime": "2026-04-23T17:00:00", "open": 0.0957, "high": 0.0958, "low": 0.0938, "close": 0.094, "volume": 6242277.4, "close_time": 1776967199999, "quote_volume": 591509.70558, "trades": 5014, "taker_buy_base": 3500108.9, "taker_buy_quote": 331631.57935 }, { "timestamp": 1776967200000, "datetime": "2026-04-23T18:00:00", "open": 0.0941, "high": 0.0942, "low": 0.0936, "close": 0.0937, "volume": 2173855.6, "close_time": 1776970799999, "quote_volume": 204073.53098, "trades": 1509, "taker_buy_base": 1279141.7, "taker_buy_quote": 120111.98712 }, { "timestamp": 1776970800000, "datetime": "2026-04-23T19:00:00", "open": 0.0936, "high": 0.0943, "low": 0.0935, "close": 0.0941, "volume": 1436500.2, "close_time": 1776974399999, "quote_volume": 134983.7378, "trades": 970, "taker_buy_base": 824440.4, "taker_buy_quote": 77450.07396 }, { "timestamp": 1776974400000, "datetime": "2026-04-23T20:00:00", "open": 0.0941, "high": 0.0944, "low": 0.0923, "close": 0.0933, "volume": 8321535.6, "close_time": 1776977999999, "quote_volume": 777041.73274, "trades": 1871, "taker_buy_base": 2503245.5, "taker_buy_quote": 233497.31162 }, { "timestamp": 1776978000000, "datetime": "2026-04-23T21:00:00", "open": 0.0932, "high": 0.0943, "low": 0.0932, "close": 0.0941, "volume": 1893506.4, "close_time": 1776981599999, "quote_volume": 177680.44547, "trades": 1444, "taker_buy_base": 1196160.7, "taker_buy_quote": 112148.73329 }, { "timestamp": 1776981600000, "datetime": "2026-04-23T22:00:00", "open": 0.0942, "high": 0.095, "low": 0.0937, "close": 0.0941, "volume": 3354285.7, "close_time": 1776985199999, "quote_volume": 316058.83219, "trades": 1985, "taker_buy_base": 1472142.2, "taker_buy_quote": 138730.88313 }, { "timestamp": 1776985200000, "datetime": "2026-04-23T23:00:00", "open": 0.0941, "high": 0.0945, "low": 0.0938, "close": 0.0943, "volume": 765916.8, "close_time": 1776988799999, "quote_volume": 72167.43333, "trades": 519, "taker_buy_base": 336691.2, "taker_buy_quote": 31721.02559 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 0.0943, "high": 0.0949, "low": 0.0943, "close": 0.0947, "volume": 1254698.2, "close_time": 1776992399999, "quote_volume": 118635.35158, "trades": 801, "taker_buy_base": 744145.3, "taker_buy_quote": 70366.837 }, { "timestamp": 1776992400000, "datetime": "2026-04-24T01:00:00", "open": 0.0947, "high": 0.0948, "low": 0.0942, "close": 0.0945, "volume": 1373067.0, "close_time": 1776995999999, "quote_volume": 129650.05475, "trades": 787, "taker_buy_base": 672365.1, "taker_buy_quote": 63487.51169 }, { "timestamp": 1776996000000, "datetime": "2026-04-24T02:00:00", "open": 0.0944, "high": 0.0946, "low": 0.0941, "close": 0.0944, "volume": 1334851.4, "close_time": 1776999599999, "quote_volume": 125888.43215, "trades": 847, "taker_buy_base": 774964.2, "taker_buy_quote": 73090.6514 }, { "timestamp": 1776999600000, "datetime": "2026-04-24T03:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0937, "close": 0.094, "volume": 1898846.9, "close_time": 1777003199999, "quote_volume": 178484.72288, "trades": 1114, "taker_buy_base": 962483.5, "taker_buy_quote": 90478.3507 }, { "timestamp": 1777003200000, "datetime": "2026-04-24T04:00:00", "open": 0.0939, "high": 0.0943, "low": 0.0938, "close": 0.0942, "volume": 1233300.2, "close_time": 1777006799999, "quote_volume": 115940.43114, "trades": 709, "taker_buy_base": 713849.4, "taker_buy_quote": 67116.02299 }, { "timestamp": 1777006800000, "datetime": "2026-04-24T05:00:00", "open": 0.0941, "high": 0.0944, "low": 0.0937, "close": 0.0942, "volume": 2046505.6, "close_time": 1777010399999, "quote_volume": 192240.96988, "trades": 858, "taker_buy_base": 868983.1, "taker_buy_quote": 81685.01532 }, { "timestamp": 1777010400000, "datetime": "2026-04-24T06:00:00", "open": 0.0941, "high": 0.0943, "low": 0.0939, "close": 0.0941, "volume": 1625230.2, "close_time": 1777013999999, "quote_volume": 152865.17396, "trades": 723, "taker_buy_base": 835548.8, "taker_buy_quote": 78605.28503 }, { "timestamp": 1777014000000, "datetime": "2026-04-24T07:00:00", "open": 0.0941, "high": 0.0945, "low": 0.094, "close": 0.0943, "volume": 906604.5, "close_time": 1777017599999, "quote_volume": 85471.14759, "trades": 629, "taker_buy_base": 541128.2, "taker_buy_quote": 51017.73164 }, { "timestamp": 1777017600000, "datetime": "2026-04-24T08:00:00", "open": 0.0944, "high": 0.0948, "low": 0.0942, "close": 0.0946, "volume": 982491.1, "close_time": 1777021199999, "quote_volume": 92842.96203, "trades": 571, "taker_buy_base": 575186.9, "taker_buy_quote": 54357.16928 }, { "timestamp": 1777021200000, "datetime": "2026-04-24T09:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0942, "close": 0.0943, "volume": 1233418.7, "close_time": 1777024799999, "quote_volume": 116379.80142, "trades": 645, "taker_buy_base": 545818.3, "taker_buy_quote": 51518.61288 }, { "timestamp": 1777024800000, "datetime": "2026-04-24T10:00:00", "open": 0.0942, "high": 0.0951, "low": 0.0942, "close": 0.0949, "volume": 1501417.4, "close_time": 1777028399999, "quote_volume": 142181.17507, "trades": 724, "taker_buy_base": 823235.8, "taker_buy_quote": 77935.50402 }, { "timestamp": 1777028400000, "datetime": "2026-04-24T11:00:00", "open": 0.0949, "high": 0.0955, "low": 0.0949, "close": 0.0954, "volume": 1470367.1, "close_time": 1777031999999, "quote_volume": 140076.67536, "trades": 738, "taker_buy_base": 1003981.1, "taker_buy_quote": 95658.19805 }, { "timestamp": 1777032000000, "datetime": "2026-04-24T12:00:00", "open": 0.0954, "high": 0.0956, "low": 0.0949, "close": 0.095, "volume": 1483421.7, "close_time": 1777035599999, "quote_volume": 141340.24176, "trades": 881, "taker_buy_base": 619761.2, "taker_buy_quote": 59037.34833 }, { "timestamp": 1777035600000, "datetime": "2026-04-24T13:00:00", "open": 0.095, "high": 0.0955, "low": 0.095, "close": 0.0955, "volume": 1279867.2, "close_time": 1777039199999, "quote_volume": 121945.75429, "trades": 662, "taker_buy_base": 813714.6, "taker_buy_quote": 77527.23109 }, { "timestamp": 1777039200000, "datetime": "2026-04-24T14:00:00", "open": 0.0955, "high": 0.0961, "low": 0.0951, "close": 0.0952, "volume": 3720150.4, "close_time": 1777042799999, "quote_volume": 355817.85414, "trades": 1474, "taker_buy_base": 2058786.7, "taker_buy_quote": 196929.94599 }, { "timestamp": 1777042800000, "datetime": "2026-04-24T15:00:00", "open": 0.0952, "high": 0.0958, "low": 0.0945, "close": 0.0958, "volume": 2507034.4, "close_time": 1777046399999, "quote_volume": 238303.59953, "trades": 1388, "taker_buy_base": 1405031.5, "taker_buy_quote": 133589.11215 }, { "timestamp": 1777046400000, "datetime": "2026-04-24T16:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0934, "close": 0.0937, "volume": 5966574.4, "close_time": 1777049999999, "quote_volume": 561855.73085, "trades": 3783, "taker_buy_base": 3123479.1, "taker_buy_quote": 294124.32635 }, { "timestamp": 1777050000000, "datetime": "2026-04-24T17:00:00", "open": 0.0938, "high": 0.0939, "low": 0.093, "close": 0.0933, "volume": 3180655.2, "close_time": 1777053599999, "quote_volume": 296944.22111, "trades": 2377, "taker_buy_base": 1907163.4, "taker_buy_quote": 178077.57743 }, { "timestamp": 1777053600000, "datetime": "2026-04-24T18:00:00", "open": 0.0933, "high": 0.0942, "low": 0.0932, "close": 0.0939, "volume": 1787167.8, "close_time": 1777057199999, "quote_volume": 167585.0136, "trades": 789, "taker_buy_base": 876541.0, "taker_buy_quote": 82190.33552 }, { "timestamp": 1777057200000, "datetime": "2026-04-24T19:00:00", "open": 0.0939, "high": 0.094, "low": 0.0934, "close": 0.0936, "volume": 1191448.3, "close_time": 1777060799999, "quote_volume": 111520.68725, "trades": 670, "taker_buy_base": 576172.7, "taker_buy_quote": 53921.48648 }, { "timestamp": 1777060800000, "datetime": "2026-04-24T20:00:00", "open": 0.0935, "high": 0.0939, "low": 0.0933, "close": 0.0936, "volume": 1361971.6, "close_time": 1777064399999, "quote_volume": 127444.9384, "trades": 656, "taker_buy_base": 718931.0, "taker_buy_quote": 67269.32562 }, { "timestamp": 1777064400000, "datetime": "2026-04-24T21:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0929, "close": 0.0933, "volume": 2498098.6, "close_time": 1777067999999, "quote_volume": 233000.90841, "trades": 1001, "taker_buy_base": 1348814.6, "taker_buy_quote": 125836.65932 }, { "timestamp": 1777068000000, "datetime": "2026-04-24T22:00:00", "open": 0.0933, "high": 0.0935, "low": 0.0929, "close": 0.093, "volume": 3629579.2, "close_time": 1777071599999, "quote_volume": 338101.63888, "trades": 1212, "taker_buy_base": 2090653.5, "taker_buy_quote": 194733.38256 }, { "timestamp": 1777071600000, "datetime": "2026-04-24T23:00:00", "open": 0.093, "high": 0.093, "low": 0.0916, "close": 0.0916, "volume": 3679017.6, "close_time": 1777075199999, "quote_volume": 339326.29003, "trades": 1793, "taker_buy_base": 1634100.3, "taker_buy_quote": 150787.1667 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 0.0917, "high": 0.0922, "low": 0.0904, "close": 0.0921, "volume": 9024224.4, "close_time": 1777078799999, "quote_volume": 823598.49501, "trades": 4100, "taker_buy_base": 4551824.6, "taker_buy_quote": 415572.39718 }, { "timestamp": 1777078800000, "datetime": "2026-04-25T01:00:00", "open": 0.0921, "high": 0.0927, "low": 0.0921, "close": 0.0924, "volume": 1654810.4, "close_time": 1777082399999, "quote_volume": 152845.66709, "trades": 747, "taker_buy_base": 819228.5, "taker_buy_quote": 75667.64495 }, { "timestamp": 1777082400000, "datetime": "2026-04-25T02:00:00", "open": 0.0923, "high": 0.0926, "low": 0.0921, "close": 0.0925, "volume": 1567610.7, "close_time": 1777085999999, "quote_volume": 144800.71891, "trades": 764, "taker_buy_base": 800588.4, "taker_buy_quote": 73953.96645 }, { "timestamp": 1777086000000, "datetime": "2026-04-25T03:00:00", "open": 0.0925, "high": 0.0929, "low": 0.0923, "close": 0.0927, "volume": 1328860.5, "close_time": 1777089599999, "quote_volume": 123067.30137, "trades": 594, "taker_buy_base": 658730.9, "taker_buy_quote": 61001.45802 }, { "timestamp": 1777089600000, "datetime": "2026-04-25T04:00:00", "open": 0.0927, "high": 0.0931, "low": 0.0926, "close": 0.0929, "volume": 2366688.6, "close_time": 1777093199999, "quote_volume": 219821.1319, "trades": 928, "taker_buy_base": 1278081.6, "taker_buy_quote": 118711.1909 }, { "timestamp": 1777093200000, "datetime": "2026-04-25T05:00:00", "open": 0.0928, "high": 0.093, "low": 0.0925, "close": 0.0927, "volume": 1664913.3, "close_time": 1777096799999, "quote_volume": 154383.54907, "trades": 869, "taker_buy_base": 744840.6, "taker_buy_quote": 69078.0229 }, { "timestamp": 1777096800000, "datetime": "2026-04-25T06:00:00", "open": 0.0928, "high": 0.093, "low": 0.0922, "close": 0.0923, "volume": 1115186.6, "close_time": 1777100399999, "quote_volume": 103371.74298, "trades": 579, "taker_buy_base": 619204.5, "taker_buy_quote": 57406.59975 }, { "timestamp": 1777100400000, "datetime": "2026-04-25T07:00:00", "open": 0.0923, "high": 0.0925, "low": 0.0922, "close": 0.0924, "volume": 1073102.5, "close_time": 1777103999999, "quote_volume": 99072.06638, "trades": 476, "taker_buy_base": 582115.4, "taker_buy_quote": 53742.78969 }, { "timestamp": 1777104000000, "datetime": "2026-04-25T08:00:00", "open": 0.0924, "high": 0.0927, "low": 0.0923, "close": 0.0925, "volume": 1059466.3, "close_time": 1777107599999, "quote_volume": 97994.6525, "trades": 519, "taker_buy_base": 565753.7, "taker_buy_quote": 52323.86989 }, { "timestamp": 1777107600000, "datetime": "2026-04-25T09:00:00", "open": 0.0926, "high": 0.0936, "low": 0.0925, "close": 0.0933, "volume": 2313954.2, "close_time": 1777111199999, "quote_volume": 215561.22, "trades": 1147, "taker_buy_base": 994231.5, "taker_buy_quote": 92610.56759 }, { "timestamp": 1777111200000, "datetime": "2026-04-25T10:00:00", "open": 0.0934, "high": 0.0936, "low": 0.093, "close": 0.0933, "volume": 1748116.1, "close_time": 1777114799999, "quote_volume": 163123.04875, "trades": 732, "taker_buy_base": 856962.5, "taker_buy_quote": 79964.23409 }, { "timestamp": 1777114800000, "datetime": "2026-04-25T11:00:00", "open": 0.0934, "high": 0.0934, "low": 0.0928, "close": 0.0929, "volume": 1432995.4, "close_time": 1777118399999, "quote_volume": 133242.73471, "trades": 789, "taker_buy_base": 523647.2, "taker_buy_quote": 48694.44009 }, { "timestamp": 1777118400000, "datetime": "2026-04-25T12:00:00", "open": 0.0928, "high": 0.093, "low": 0.0923, "close": 0.0924, "volume": 1029802.5, "close_time": 1777121999999, "quote_volume": 95348.65254, "trades": 680, "taker_buy_base": 520239.4, "taker_buy_quote": 48169.86895 }, { "timestamp": 1777122000000, "datetime": "2026-04-25T13:00:00", "open": 0.0924, "high": 0.0931, "low": 0.0924, "close": 0.0928, "volume": 1668805.6, "close_time": 1777125599999, "quote_volume": 154850.06919, "trades": 694, "taker_buy_base": 920672.8, "taker_buy_quote": 85422.46146 }, { "timestamp": 1777125600000, "datetime": "2026-04-25T14:00:00", "open": 0.0929, "high": 0.093, "low": 0.0926, "close": 0.0929, "volume": 570078.0, "close_time": 1777129199999, "quote_volume": 52894.51319, "trades": 305, "taker_buy_base": 299173.5, "taker_buy_quote": 27766.88914 }, { "timestamp": 1777129200000, "datetime": "2026-04-25T15:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0923, "close": 0.0923, "volume": 647059.6, "close_time": 1777132799999, "quote_volume": 59966.15174, "trades": 417, "taker_buy_base": 296128.0, "taker_buy_quote": 27438.44646 }, { "timestamp": 1777132800000, "datetime": "2026-04-25T16:00:00", "open": 0.0924, "high": 0.0925, "low": 0.0916, "close": 0.0918, "volume": 1427753.6, "close_time": 1777136399999, "quote_volume": 131333.82188, "trades": 707, "taker_buy_base": 637156.0, "taker_buy_quote": 58597.54551 }, { "timestamp": 1777136400000, "datetime": "2026-04-25T17:00:00", "open": 0.0917, "high": 0.0919, "low": 0.0915, "close": 0.0917, "volume": 965083.8, "close_time": 1777139999999, "quote_volume": 88492.67348, "trades": 507, "taker_buy_base": 471660.8, "taker_buy_quote": 43251.22177 } ] }, "4h": { "count": 2191, "start_date": "2025-04-25T16:00:00", "end_date": "2026-04-25T16:00:00", "klines": [ { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.246, "high": 0.249, "low": 0.2427, "close": 0.2469, "volume": 7751079.4, "close_time": 1745611199999, "quote_volume": 1912677.34756, "trades": 10878, "taker_buy_base": 3220244.9, "taker_buy_quote": 794820.01801 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.247, "high": 0.252, "low": 0.2468, "close": 0.2492, "volume": 7955131.2, "close_time": 1745625599999, "quote_volume": 1982571.40045, "trades": 11118, "taker_buy_base": 3689490.9, "taker_buy_quote": 919469.67663 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.2492, "high": 0.2542, "low": 0.248, "close": 0.2486, "volume": 7244062.5, "close_time": 1745639999999, "quote_volume": 1817101.9025, "trades": 9276, "taker_buy_base": 3753456.3, "taker_buy_quote": 941587.1831 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.2486, "high": 0.2518, "low": 0.2459, "close": 0.2484, "volume": 5196864.0, "close_time": 1745654399999, "quote_volume": 1293273.59141, "trades": 6925, "taker_buy_base": 2685504.2, "taker_buy_quote": 668531.87588 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.2484, "high": 0.2507, "low": 0.2427, "close": 0.2443, "volume": 9598458.1, "close_time": 1745668799999, "quote_volume": 2364413.44393, "trades": 12261, "taker_buy_base": 4372630.0, "taker_buy_quote": 1077520.61025 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.2444, "high": 0.2516, "low": 0.2444, "close": 0.2505, "volume": 8999224.2, "close_time": 1745683199999, "quote_volume": 2238032.8016, "trades": 13397, "taker_buy_base": 3906971.9, "taker_buy_quote": 971512.7536 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.2504, "high": 0.2508, "low": 0.2451, "close": 0.2457, "volume": 3798507.4, "close_time": 1745697599999, "quote_volume": 942799.1576, "trades": 8494, "taker_buy_base": 1759303.2, "taker_buy_quote": 436428.84032 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.2457, "high": 0.2474, "low": 0.2437, "close": 0.2452, "volume": 3396285.1, "close_time": 1745711999999, "quote_volume": 833206.39295, "trades": 6040, "taker_buy_base": 1679777.4, "taker_buy_quote": 412224.03903 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.2453, "high": 0.247, "low": 0.2377, "close": 0.2436, "volume": 8861829.8, "close_time": 1745726399999, "quote_volume": 2146960.61431, "trades": 13728, "taker_buy_base": 4302009.8, "taker_buy_quote": 1042722.63243 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.2435, "high": 0.2505, "low": 0.2433, "close": 0.2474, "volume": 12026903.7, "close_time": 1745740799999, "quote_volume": 2979935.84307, "trades": 17615, "taker_buy_base": 5560311.2, "taker_buy_quote": 1377449.7421 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.2474, "high": 0.2492, "low": 0.2432, "close": 0.2433, "volume": 5763280.8, "close_time": 1745755199999, "quote_volume": 1416306.74983, "trades": 10714, "taker_buy_base": 2566985.0, "taker_buy_quote": 630884.1042 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.2433, "high": 0.2433, "low": 0.2379, "close": 0.2397, "volume": 6406555.6, "close_time": 1745769599999, "quote_volume": 1538690.35583, "trades": 9682, "taker_buy_base": 3469215.8, "taker_buy_quote": 832898.58184 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.2396, "high": 0.241, "low": 0.2364, "close": 0.2407, "volume": 3605495.1, "close_time": 1745783999999, "quote_volume": 859904.78461, "trades": 5725, "taker_buy_base": 1854531.6, "taker_buy_quote": 442208.56033 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.2407, "high": 0.2424, "low": 0.2386, "close": 0.2403, "volume": 5898123.9, "close_time": 1745798399999, "quote_volume": 1419956.41797, "trades": 7233, "taker_buy_base": 2655193.6, "taker_buy_quote": 639014.01928 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.2401, "high": 0.2408, "low": 0.2298, "close": 0.2383, "volume": 17829608.9, "close_time": 1745812799999, "quote_volume": 4191401.13748, "trades": 18374, "taker_buy_base": 8137316.3, "taker_buy_quote": 1914715.2836 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.2384, "high": 0.2425, "low": 0.2371, "close": 0.2417, "volume": 6432347.4, "close_time": 1745827199999, "quote_volume": 1540193.186, "trades": 7777, "taker_buy_base": 3357224.5, "taker_buy_quote": 804070.2176 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.2417, "high": 0.2475, "low": 0.2396, "close": 0.244, "volume": 19744340.9, "close_time": 1745841599999, "quote_volume": 4813337.72269, "trades": 31059, "taker_buy_base": 10197157.6, "taker_buy_quote": 2487401.00712 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.2439, "high": 0.2464, "low": 0.2368, "close": 0.2391, "volume": 18926961.1, "close_time": 1745855999999, "quote_volume": 4594026.49589, "trades": 28357, "taker_buy_base": 9346044.5, "taker_buy_quote": 2269751.79169 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.2391, "high": 0.2443, "low": 0.2377, "close": 0.2426, "volume": 10656872.3, "close_time": 1745870399999, "quote_volume": 2575077.49583, "trades": 14143, "taker_buy_base": 5546806.9, "taker_buy_quote": 1340565.81653 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.2426, "high": 0.2431, "low": 0.2374, "close": 0.2392, "volume": 4982723.6, "close_time": 1745884799999, "quote_volume": 1194128.17386, "trades": 7075, "taker_buy_base": 2512420.3, "taker_buy_quote": 602168.29692 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.2393, "high": 0.2411, "low": 0.2375, "close": 0.2399, "volume": 4706946.3, "close_time": 1745899199999, "quote_volume": 1126314.52547, "trades": 6121, "taker_buy_base": 2158452.0, "taker_buy_quote": 516429.90941 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.2399, "high": 0.2439, "low": 0.2383, "close": 0.2424, "volume": 6480239.9, "close_time": 1745913599999, "quote_volume": 1566525.2203, "trades": 7650, "taker_buy_base": 3250550.3, "taker_buy_quote": 785788.87684 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.2424, "high": 0.2434, "low": 0.2382, "close": 0.2403, "volume": 6250331.8, "close_time": 1745927999999, "quote_volume": 1503172.3072, "trades": 7443, "taker_buy_base": 3276490.4, "taker_buy_quote": 787549.75911 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.2402, "high": 0.2412, "low": 0.2367, "close": 0.2386, "volume": 7009811.7, "close_time": 1745942399999, "quote_volume": 1675834.22294, "trades": 9036, "taker_buy_base": 3510572.6, "taker_buy_quote": 839583.23096 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.2386, "high": 0.2401, "low": 0.2367, "close": 0.2389, "volume": 4836869.4, "close_time": 1745956799999, "quote_volume": 1153886.31927, "trades": 6794, "taker_buy_base": 2307237.5, "taker_buy_quote": 550361.8807 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.2389, "high": 0.2393, "low": 0.2333, "close": 0.2362, "volume": 4183415.1, "close_time": 1745971199999, "quote_volume": 987339.27118, "trades": 7084, "taker_buy_base": 1923461.9, "taker_buy_quote": 454228.61865 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.2361, "high": 0.2375, "low": 0.2338, "close": 0.2372, "volume": 2767662.9, "close_time": 1745985599999, "quote_volume": 652985.27532, "trades": 4877, "taker_buy_base": 1294733.3, "taker_buy_quote": 305443.60577 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.2373, "high": 0.2375, "low": 0.2334, "close": 0.2347, "volume": 3594388.2, "close_time": 1745999999999, "quote_volume": 848246.63625, "trades": 5197, "taker_buy_base": 1901769.0, "taker_buy_quote": 449174.36337 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.2348, "high": 0.2433, "low": 0.2342, "close": 0.2425, "volume": 7671407.2, "close_time": 1746014399999, "quote_volume": 1839289.96676, "trades": 10567, "taker_buy_base": 4288191.4, "taker_buy_quote": 1027455.8593 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.2426, "high": 0.243, "low": 0.2256, "close": 0.2332, "volume": 14134988.5, "close_time": 1746028799999, "quote_volume": 3294304.93557, "trades": 20804, "taker_buy_base": 6558952.6, "taker_buy_quote": 1529388.65547 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.2332, "high": 0.2371, "low": 0.2308, "close": 0.2354, "volume": 4561814.0, "close_time": 1746043199999, "quote_volume": 1069619.12839, "trades": 10032, "taker_buy_base": 2198745.6, "taker_buy_quote": 515918.74261 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.2354, "high": 0.2392, "low": 0.2354, "close": 0.2375, "volume": 4614619.1, "close_time": 1746057599999, "quote_volume": 1095481.75794, "trades": 7082, "taker_buy_base": 2212860.7, "taker_buy_quote": 525352.5947 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.2374, "high": 0.2421, "low": 0.2368, "close": 0.24, "volume": 5423634.4, "close_time": 1746071999999, "quote_volume": 1304403.89797, "trades": 6286, "taker_buy_base": 2999887.0, "taker_buy_quote": 721469.88837 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.24, "high": 0.2403, "low": 0.2381, "close": 0.2396, "volume": 1938013.7, "close_time": 1746086399999, "quote_volume": 463241.29212, "trades": 3367, "taker_buy_base": 770821.9, "taker_buy_quote": 184314.66209 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.2398, "high": 0.2428, "low": 0.2393, "close": 0.2415, "volume": 6541789.8, "close_time": 1746100799999, "quote_volume": 1579662.40145, "trades": 7457, "taker_buy_base": 3009883.9, "taker_buy_quote": 726909.67932 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.2415, "high": 0.2467, "low": 0.2401, "close": 0.2412, "volume": 14609460.8, "close_time": 1746115199999, "quote_volume": 3550504.9122, "trades": 16754, "taker_buy_base": 7147810.3, "taker_buy_quote": 1738225.42646 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.2413, "high": 0.2447, "low": 0.2409, "close": 0.2421, "volume": 6058655.2, "close_time": 1746129599999, "quote_volume": 1471134.09672, "trades": 7396, "taker_buy_base": 2752591.1, "taker_buy_quote": 668280.87643 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.2422, "high": 0.2436, "low": 0.2391, "close": 0.2396, "volume": 2974001.3, "close_time": 1746143999999, "quote_volume": 718303.57739, "trades": 4189, "taker_buy_base": 1642035.3, "taker_buy_quote": 396722.99275 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.2396, "high": 0.2427, "low": 0.2389, "close": 0.2415, "volume": 4712341.8, "close_time": 1746158399999, "quote_volume": 1133765.31198, "trades": 5394, "taker_buy_base": 2356017.1, "taker_buy_quote": 566818.31677 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.2415, "high": 0.242, "low": 0.2382, "close": 0.2406, "volume": 5334695.5, "close_time": 1746172799999, "quote_volume": 1282643.28874, "trades": 8178, "taker_buy_base": 2873460.4, "taker_buy_quote": 690825.26083 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.2405, "high": 0.2432, "low": 0.238, "close": 0.2381, "volume": 6229120.0, "close_time": 1746187199999, "quote_volume": 1496447.51775, "trades": 7106, "taker_buy_base": 3053228.8, "taker_buy_quote": 733514.15685 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.2381, "high": 0.2401, "low": 0.2366, "close": 0.2379, "volume": 5206037.5, "close_time": 1746201599999, "quote_volume": 1240480.63044, "trades": 8857, "taker_buy_base": 2402744.5, "taker_buy_quote": 572726.24625 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.2378, "high": 0.2395, "low": 0.2346, "close": 0.2353, "volume": 3902041.8, "close_time": 1746215999999, "quote_volume": 925400.58228, "trades": 6512, "taker_buy_base": 2064738.2, "taker_buy_quote": 489798.128 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.2353, "high": 0.2396, "low": 0.2348, "close": 0.2396, "volume": 3882091.8, "close_time": 1746230399999, "quote_volume": 922682.08501, "trades": 6983, "taker_buy_base": 1484451.7, "taker_buy_quote": 352662.82929 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.2396, "high": 0.24, "low": 0.2376, "close": 0.2397, "volume": 2676857.2, "close_time": 1746244799999, "quote_volume": 640139.07207, "trades": 4698, "taker_buy_base": 1042400.7, "taker_buy_quote": 249207.94962 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.2396, "high": 0.24, "low": 0.2356, "close": 0.2358, "volume": 1985192.2, "close_time": 1746259199999, "quote_volume": 471109.0986, "trades": 3305, "taker_buy_base": 990953.5, "taker_buy_quote": 235136.48759 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.2358, "high": 0.2358, "low": 0.2307, "close": 0.2309, "volume": 4412249.1, "close_time": 1746273599999, "quote_volume": 1029968.20054, "trades": 5361, "taker_buy_base": 2166907.0, "taker_buy_quote": 506120.12362 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.231, "high": 0.2355, "low": 0.2307, "close": 0.2343, "volume": 4333115.2, "close_time": 1746287999999, "quote_volume": 1012484.75545, "trades": 5350, "taker_buy_base": 2002340.7, "taker_buy_quote": 467918.06927 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.2344, "high": 0.2344, "low": 0.2274, "close": 0.2316, "volume": 5670060.2, "close_time": 1746302399999, "quote_volume": 1307661.04434, "trades": 8194, "taker_buy_base": 2834872.0, "taker_buy_quote": 653761.23869 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.2316, "high": 0.2317, "low": 0.2288, "close": 0.2299, "volume": 2686221.8, "close_time": 1746316799999, "quote_volume": 618935.16447, "trades": 3776, "taker_buy_base": 1367387.2, "taker_buy_quote": 314956.87124 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.2298, "high": 0.2318, "low": 0.2275, "close": 0.2296, "volume": 4148157.6, "close_time": 1746331199999, "quote_volume": 952544.22629, "trades": 5662, "taker_buy_base": 2139675.6, "taker_buy_quote": 491282.14815 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.2297, "high": 0.2331, "low": 0.2295, "close": 0.2305, "volume": 2660130.6, "close_time": 1746345599999, "quote_volume": 615582.4737, "trades": 4187, "taker_buy_base": 1207957.7, "taker_buy_quote": 279423.42775 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.2305, "high": 0.2308, "low": 0.2277, "close": 0.23, "volume": 2661292.6, "close_time": 1746359999999, "quote_volume": 610545.10593, "trades": 4428, "taker_buy_base": 1199399.6, "taker_buy_quote": 275029.10178 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.23, "high": 0.2328, "low": 0.2283, "close": 0.2317, "volume": 2976705.4, "close_time": 1746374399999, "quote_volume": 686728.12191, "trades": 4769, "taker_buy_base": 1344612.2, "taker_buy_quote": 310544.88325 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.2317, "high": 0.2324, "low": 0.2295, "close": 0.2308, "volume": 2592164.1, "close_time": 1746388799999, "quote_volume": 599411.72826, "trades": 4761, "taker_buy_base": 1160024.0, "taker_buy_quote": 268207.31538 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.2308, "high": 0.2321, "low": 0.2289, "close": 0.2291, "volume": 2231313.1, "close_time": 1746403199999, "quote_volume": 513858.74428, "trades": 4000, "taker_buy_base": 816231.1, "taker_buy_quote": 188060.42152 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.229, "high": 0.2318, "low": 0.2264, "close": 0.2294, "volume": 6290949.5, "close_time": 1746417599999, "quote_volume": 1443303.7371, "trades": 6686, "taker_buy_base": 2852128.4, "taker_buy_quote": 654802.93458 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.2293, "high": 0.2338, "low": 0.229, "close": 0.2333, "volume": 2938703.4, "close_time": 1746431999999, "quote_volume": 682050.43291, "trades": 4309, "taker_buy_base": 1498370.1, "taker_buy_quote": 347775.98223 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.2333, "high": 0.2351, "low": 0.2275, "close": 0.2278, "volume": 5261127.9, "close_time": 1746446399999, "quote_volume": 1218957.53922, "trades": 6445, "taker_buy_base": 2552612.9, "taker_buy_quote": 590999.99151 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.2277, "high": 0.2278, "low": 0.2238, "close": 0.2246, "volume": 7417598.6, "close_time": 1746460799999, "quote_volume": 1675207.36848, "trades": 11984, "taker_buy_base": 3958987.6, "taker_buy_quote": 894335.92465 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.2246, "high": 0.2278, "low": 0.2237, "close": 0.2238, "volume": 3348240.1, "close_time": 1746475199999, "quote_volume": 754576.89019, "trades": 5806, "taker_buy_base": 1782433.1, "taker_buy_quote": 401678.43885 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.2239, "high": 0.2257, "low": 0.2208, "close": 0.2234, "volume": 4913100.3, "close_time": 1746489599999, "quote_volume": 1098673.05796, "trades": 6971, "taker_buy_base": 2557611.8, "taker_buy_quote": 572255.44139 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.2234, "high": 0.2244, "low": 0.2175, "close": 0.2214, "volume": 8057698.5, "close_time": 1746503999999, "quote_volume": 1777276.38064, "trades": 9023, "taker_buy_base": 3725828.8, "taker_buy_quote": 822639.3663 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.2214, "high": 0.2218, "low": 0.2191, "close": 0.2201, "volume": 4899243.4, "close_time": 1746518399999, "quote_volume": 1079181.26061, "trades": 5770, "taker_buy_base": 2496750.5, "taker_buy_quote": 549994.70789 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.2201, "high": 0.2201, "low": 0.2155, "close": 0.2162, "volume": 7240944.2, "close_time": 1746532799999, "quote_volume": 1577599.18767, "trades": 8257, "taker_buy_base": 3538554.2, "taker_buy_quote": 770815.80842 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.216, "high": 0.2195, "low": 0.2144, "close": 0.2151, "volume": 8144230.5, "close_time": 1746547199999, "quote_volume": 1765132.64394, "trades": 7894, "taker_buy_base": 4360553.7, "taker_buy_quote": 945362.4346 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.215, "high": 0.2152, "low": 0.2105, "close": 0.2135, "volume": 6252267.6, "close_time": 1746561599999, "quote_volume": 1329779.15651, "trades": 7793, "taker_buy_base": 3376641.4, "taker_buy_quote": 718166.46384 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.2137, "high": 0.2184, "low": 0.2078, "close": 0.2181, "volume": 9595948.0, "close_time": 1746575999999, "quote_volume": 2050093.94931, "trades": 9512, "taker_buy_base": 4879113.2, "taker_buy_quote": 1045526.98866 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.2182, "high": 0.2199, "low": 0.2158, "close": 0.2184, "volume": 6149924.1, "close_time": 1746590399999, "quote_volume": 1342651.30706, "trades": 6455, "taker_buy_base": 2691465.9, "taker_buy_quote": 587812.04455 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.2185, "high": 0.2211, "low": 0.2173, "close": 0.2206, "volume": 6368811.3, "close_time": 1746604799999, "quote_volume": 1397831.3627, "trades": 5671, "taker_buy_base": 3016731.7, "taker_buy_quote": 662533.93454 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.2206, "high": 0.2219, "low": 0.2187, "close": 0.2201, "volume": 4477409.2, "close_time": 1746619199999, "quote_volume": 985623.81677, "trades": 5645, "taker_buy_base": 2801524.8, "taker_buy_quote": 616653.19504 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.22, "high": 0.2211, "low": 0.2174, "close": 0.2184, "volume": 7902294.9, "close_time": 1746633599999, "quote_volume": 1732583.4034, "trades": 8256, "taker_buy_base": 4316624.3, "taker_buy_quote": 946114.64459 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.2184, "high": 0.22, "low": 0.2149, "close": 0.2161, "volume": 7832468.9, "close_time": 1746647999999, "quote_volume": 1701269.22468, "trades": 10275, "taker_buy_base": 4321656.2, "taker_buy_quote": 938806.16571 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.2161, "high": 0.2196, "low": 0.2151, "close": 0.2187, "volume": 2456832.1, "close_time": 1746662399999, "quote_volume": 534470.62804, "trades": 4585, "taker_buy_base": 1354955.4, "taker_buy_quote": 294967.22982 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.2186, "high": 0.2251, "low": 0.217, "close": 0.2248, "volume": 7514542.7, "close_time": 1746676799999, "quote_volume": 1661708.02228, "trades": 10968, "taker_buy_base": 4212610.8, "taker_buy_quote": 931190.68967 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.2249, "high": 0.2281, "low": 0.2246, "close": 0.2272, "volume": 7597229.7, "close_time": 1746691199999, "quote_volume": 1723009.81482, "trades": 9320, "taker_buy_base": 4000723.5, "taker_buy_quote": 907433.16566 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.2272, "high": 0.2325, "low": 0.2271, "close": 0.2299, "volume": 7371551.4, "close_time": 1746705599999, "quote_volume": 1695139.77106, "trades": 9147, "taker_buy_base": 4185983.0, "taker_buy_quote": 962926.6037 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.2298, "high": 0.2373, "low": 0.2282, "close": 0.2352, "volume": 10136079.3, "close_time": 1746719999999, "quote_volume": 2352027.40396, "trades": 15203, "taker_buy_base": 5463892.9, "taker_buy_quote": 1268658.37532 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.2352, "high": 0.2553, "low": 0.2352, "close": 0.251, "volume": 24453150.2, "close_time": 1746734399999, "quote_volume": 6064871.5471, "trades": 35065, "taker_buy_base": 11524952.8, "taker_buy_quote": 2858290.98356 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.251, "high": 0.256, "low": 0.2486, "close": 0.2509, "volume": 7518951.4, "close_time": 1746748799999, "quote_volume": 1892476.14589, "trades": 21147, "taker_buy_base": 3415210.7, "taker_buy_quote": 860313.78128 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.2509, "high": 0.253, "low": 0.2465, "close": 0.2469, "volume": 6279128.9, "close_time": 1746763199999, "quote_volume": 1568740.76253, "trades": 12657, "taker_buy_base": 3051698.2, "taker_buy_quote": 762545.90818 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.2469, "high": 0.2573, "low": 0.2463, "close": 0.2556, "volume": 9012689.7, "close_time": 1746777599999, "quote_volume": 2273294.21602, "trades": 12636, "taker_buy_base": 4652744.3, "taker_buy_quote": 1173080.72134 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.2555, "high": 0.263, "low": 0.2504, "close": 0.2553, "volume": 22979132.9, "close_time": 1746791999999, "quote_volume": 5888983.66898, "trades": 32996, "taker_buy_base": 10579189.5, "taker_buy_quote": 2712567.28623 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.2553, "high": 0.259, "low": 0.2496, "close": 0.2526, "volume": 12308407.0, "close_time": 1746806399999, "quote_volume": 3121750.43474, "trades": 19629, "taker_buy_base": 5796436.5, "taker_buy_quote": 1470182.47692 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.2526, "high": 0.254, "low": 0.2498, "close": 0.2518, "volume": 8971887.3, "close_time": 1746820799999, "quote_volume": 2264970.27508, "trades": 12221, "taker_buy_base": 5264893.0, "taker_buy_quote": 1330601.39139 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.2519, "high": 0.2533, "low": 0.2498, "close": 0.2529, "volume": 4054714.7, "close_time": 1746835199999, "quote_volume": 1020358.81054, "trades": 12865, "taker_buy_base": 1830678.4, "taker_buy_quote": 460972.94046 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.2529, "high": 0.2587, "low": 0.2511, "close": 0.2584, "volume": 14014649.1, "close_time": 1746849599999, "quote_volume": 3571484.70384, "trades": 20513, "taker_buy_base": 7536805.4, "taker_buy_quote": 1920368.99682 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.2583, "high": 0.263, "low": 0.2547, "close": 0.2621, "volume": 9549894.3, "close_time": 1746863999999, "quote_volume": 2469948.43974, "trades": 14676, "taker_buy_base": 4910394.1, "taker_buy_quote": 1270068.77012 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.2621, "high": 0.263, "low": 0.2534, "close": 0.254, "volume": 7724548.6, "close_time": 1746878399999, "quote_volume": 2000812.14333, "trades": 15807, "taker_buy_base": 3763892.2, "taker_buy_quote": 975498.81692 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.254, "high": 0.26, "low": 0.254, "close": 0.2564, "volume": 5297809.2, "close_time": 1746892799999, "quote_volume": 1364121.88776, "trades": 9935, "taker_buy_base": 2826855.3, "taker_buy_quote": 728036.89803 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.2565, "high": 0.2653, "low": 0.2556, "close": 0.2637, "volume": 13792102.2, "close_time": 1746907199999, "quote_volume": 3615155.66224, "trades": 17082, "taker_buy_base": 8150020.0, "taker_buy_quote": 2135823.42343 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.2639, "high": 0.2754, "low": 0.2612, "close": 0.2743, "volume": 12781841.6, "close_time": 1746921599999, "quote_volume": 3432063.86173, "trades": 17259, "taker_buy_base": 6648470.1, "taker_buy_quote": 1784930.20341 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.2743, "high": 0.2766, "low": 0.2655, "close": 0.2692, "volume": 16059726.1, "close_time": 1746935999999, "quote_volume": 4355377.4785, "trades": 22393, "taker_buy_base": 8145566.8, "taker_buy_quote": 2210299.95632 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.2692, "high": 0.271, "low": 0.2573, "close": 0.2588, "volume": 10658074.3, "close_time": 1746950399999, "quote_volume": 2815557.38353, "trades": 16597, "taker_buy_base": 5412460.2, "taker_buy_quote": 1429780.39031 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.2588, "high": 0.2622, "low": 0.2581, "close": 0.2613, "volume": 5748622.5, "close_time": 1746964799999, "quote_volume": 1497423.22203, "trades": 8494, "taker_buy_base": 3261709.5, "taker_buy_quote": 849592.26385 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.2612, "high": 0.2622, "low": 0.2533, "close": 0.256, "volume": 7916585.7, "close_time": 1746979199999, "quote_volume": 2041165.2706, "trades": 14702, "taker_buy_base": 4443410.5, "taker_buy_quote": 1146462.29565 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.256, "high": 0.2592, "low": 0.2527, "close": 0.257, "volume": 5635024.2, "close_time": 1746993599999, "quote_volume": 1444128.17531, "trades": 11004, "taker_buy_base": 3204137.4, "taker_buy_quote": 821286.10316 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.2572, "high": 0.258, "low": 0.2542, "close": 0.2551, "volume": 4799281.3, "close_time": 1747007999999, "quote_volume": 1227215.52025, "trades": 7772, "taker_buy_base": 2678086.9, "taker_buy_quote": 684777.70204 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.2551, "high": 0.2597, "low": 0.2535, "close": 0.258, "volume": 9203607.1, "close_time": 1747022399999, "quote_volume": 2367214.26452, "trades": 12627, "taker_buy_base": 4857066.3, "taker_buy_quote": 1248998.63711 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.2581, "high": 0.2681, "low": 0.2549, "close": 0.2639, "volume": 16128009.1, "close_time": 1747036799999, "quote_volume": 4224639.5398, "trades": 20121, "taker_buy_base": 8339023.3, "taker_buy_quote": 2186874.08945 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.2639, "high": 0.2689, "low": 0.261, "close": 0.2615, "volume": 18882693.2, "close_time": 1747051199999, "quote_volume": 5018791.00567, "trades": 18533, "taker_buy_base": 9070582.0, "taker_buy_quote": 2410760.27398 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.2615, "high": 0.2703, "low": 0.2568, "close": 0.2594, "volume": 28287279.5, "close_time": 1747065599999, "quote_volume": 7466032.37161, "trades": 34314, "taker_buy_base": 14659833.3, "taker_buy_quote": 3870237.2872 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.2593, "high": 0.2639, "low": 0.2464, "close": 0.2543, "volume": 18312848.0, "close_time": 1747079999999, "quote_volume": 4669928.84566, "trades": 27605, "taker_buy_base": 9409388.1, "taker_buy_quote": 2400566.03528 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.2543, "high": 0.2568, "low": 0.2529, "close": 0.2552, "volume": 6276575.8, "close_time": 1747094399999, "quote_volume": 1601705.34795, "trades": 7344, "taker_buy_base": 3247229.9, "taker_buy_quote": 828842.34263 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.2551, "high": 0.2552, "low": 0.2437, "close": 0.2446, "volume": 13082942.2, "close_time": 1747108799999, "quote_volume": 3246024.95736, "trades": 19629, "taker_buy_base": 6968911.2, "taker_buy_quote": 1730433.05382 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.2445, "high": 0.2491, "low": 0.2441, "close": 0.2478, "volume": 6236294.9, "close_time": 1747123199999, "quote_volume": 1541710.00392, "trades": 7466, "taker_buy_base": 3892190.7, "taker_buy_quote": 961868.88273 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.2478, "high": 0.2525, "low": 0.2463, "close": 0.2508, "volume": 7388511.8, "close_time": 1747137599999, "quote_volume": 1845968.25944, "trades": 9374, "taker_buy_base": 4075210.9, "taker_buy_quote": 1017758.66488 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.2509, "high": 0.2535, "low": 0.2469, "close": 0.2511, "volume": 12668504.3, "close_time": 1747151999999, "quote_volume": 3178119.90534, "trades": 16874, "taker_buy_base": 6320770.5, "taker_buy_quote": 1585510.12103 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.2511, "high": 0.2644, "low": 0.2506, "close": 0.2614, "volume": 18720254.8, "close_time": 1747166399999, "quote_volume": 4807836.09307, "trades": 22512, "taker_buy_base": 8994874.1, "taker_buy_quote": 2310730.42661 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.2614, "high": 0.2623, "low": 0.257, "close": 0.2594, "volume": 10864124.0, "close_time": 1747180799999, "quote_volume": 2822928.94618, "trades": 14174, "taker_buy_base": 4872738.0, "taker_buy_quote": 1265649.73394 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.2594, "high": 0.264, "low": 0.2572, "close": 0.2595, "volume": 7680852.2, "close_time": 1747195199999, "quote_volume": 2001062.9337, "trades": 11727, "taker_buy_base": 3601763.5, "taker_buy_quote": 938753.43493 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.2594, "high": 0.2633, "low": 0.2573, "close": 0.2587, "volume": 7182307.3, "close_time": 1747209599999, "quote_volume": 1870069.04778, "trades": 9750, "taker_buy_base": 3362010.5, "taker_buy_quote": 875743.32025 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.2586, "high": 0.2594, "low": 0.2514, "close": 0.2569, "volume": 9022502.5, "close_time": 1747223999999, "quote_volume": 2299933.25345, "trades": 15861, "taker_buy_base": 4752876.3, "taker_buy_quote": 1210930.41002 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.2569, "high": 0.2574, "low": 0.2495, "close": 0.2525, "volume": 9831070.2, "close_time": 1747238399999, "quote_volume": 2480055.37837, "trades": 14362, "taker_buy_base": 5079300.8, "taker_buy_quote": 1280992.82672 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.2525, "high": 0.2532, "low": 0.2468, "close": 0.252, "volume": 6408684.9, "close_time": 1747252799999, "quote_volume": 1604854.89313, "trades": 10983, "taker_buy_base": 3152228.1, "taker_buy_quote": 789348.48061 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.2519, "high": 0.2526, "low": 0.247, "close": 0.2494, "volume": 3513736.2, "close_time": 1747267199999, "quote_volume": 877909.75488, "trades": 5735, "taker_buy_base": 1632125.1, "taker_buy_quote": 407683.48239 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.2494, "high": 0.2516, "low": 0.2451, "close": 0.2458, "volume": 5446436.1, "close_time": 1747281599999, "quote_volume": 1351488.25742, "trades": 10033, "taker_buy_base": 2639707.6, "taker_buy_quote": 654840.34753 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.2458, "high": 0.2473, "low": 0.2357, "close": 0.2363, "volume": 10389809.4, "close_time": 1747295999999, "quote_volume": 2510338.02378, "trades": 15724, "taker_buy_base": 4732545.3, "taker_buy_quote": 1143099.32242 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.2363, "high": 0.2415, "low": 0.2332, "close": 0.2372, "volume": 12445477.2, "close_time": 1747310399999, "quote_volume": 2953486.93265, "trades": 14990, "taker_buy_base": 5426300.7, "taker_buy_quote": 1289006.97761 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.2371, "high": 0.2407, "low": 0.2318, "close": 0.2405, "volume": 21371564.9, "close_time": 1747324799999, "quote_volume": 5063067.33085, "trades": 25879, "taker_buy_base": 10163197.3, "taker_buy_quote": 2409532.54038 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.2404, "high": 0.2451, "low": 0.2359, "close": 0.2381, "volume": 7313395.9, "close_time": 1747339199999, "quote_volume": 1756887.60747, "trades": 12524, "taker_buy_base": 3627194.3, "taker_buy_quote": 870982.38836 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.2382, "high": 0.2399, "low": 0.2312, "close": 0.2354, "volume": 7746772.9, "close_time": 1747353599999, "quote_volume": 1823629.39805, "trades": 12504, "taker_buy_base": 3723011.1, "taker_buy_quote": 876437.10421 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.2355, "high": 0.2432, "low": 0.2338, "close": 0.2424, "volume": 9393816.3, "close_time": 1747367999999, "quote_volume": 2237701.47181, "trades": 11918, "taker_buy_base": 4667655.1, "taker_buy_quote": 1111852.03242 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.2424, "high": 0.2439, "low": 0.2393, "close": 0.2423, "volume": 5073761.9, "close_time": 1747382399999, "quote_volume": 1227551.5238, "trades": 7491, "taker_buy_base": 2234750.4, "taker_buy_quote": 540445.25094 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.2423, "high": 0.2458, "low": 0.2372, "close": 0.244, "volume": 8606854.3, "close_time": 1747396799999, "quote_volume": 2080610.27791, "trades": 9552, "taker_buy_base": 4532781.3, "taker_buy_quote": 1095543.07801 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.244, "high": 0.2448, "low": 0.2403, "close": 0.2423, "volume": 4906364.8, "close_time": 1747411199999, "quote_volume": 1192033.34988, "trades": 7810, "taker_buy_base": 2363382.2, "taker_buy_quote": 574088.68414 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.2424, "high": 0.2431, "low": 0.2387, "close": 0.2413, "volume": 3278069.3, "close_time": 1747425599999, "quote_volume": 789289.83157, "trades": 5190, "taker_buy_base": 1466539.3, "taker_buy_quote": 353451.93271 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.2411, "high": 0.2418, "low": 0.2356, "close": 0.2381, "volume": 5895137.6, "close_time": 1747439999999, "quote_volume": 1408231.5241, "trades": 7582, "taker_buy_base": 2445105.5, "taker_buy_quote": 583550.09083 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.238, "high": 0.2383, "low": 0.2266, "close": 0.2333, "volume": 12843352.2, "close_time": 1747454399999, "quote_volume": 2969278.32763, "trades": 18060, "taker_buy_base": 6054504.1, "taker_buy_quote": 1399857.42316 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.2333, "high": 0.2351, "low": 0.2311, "close": 0.2328, "volume": 3044230.0, "close_time": 1747468799999, "quote_volume": 709588.51352, "trades": 5051, "taker_buy_base": 1290881.7, "taker_buy_quote": 300915.55757 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.2328, "high": 0.2334, "low": 0.2295, "close": 0.2317, "volume": 4518731.2, "close_time": 1747483199999, "quote_volume": 1046524.17184, "trades": 5802, "taker_buy_base": 2256863.0, "taker_buy_quote": 522687.42981 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.2317, "high": 0.2347, "low": 0.2282, "close": 0.2319, "volume": 5778247.7, "close_time": 1747497599999, "quote_volume": 1338444.03805, "trades": 6640, "taker_buy_base": 2812965.0, "taker_buy_quote": 652321.1167 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.232, "high": 0.2337, "low": 0.2284, "close": 0.2301, "volume": 5519114.7, "close_time": 1747511999999, "quote_volume": 1276443.77589, "trades": 7532, "taker_buy_base": 2526425.4, "taker_buy_quote": 584497.35235 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.2301, "high": 0.234, "low": 0.2288, "close": 0.2314, "volume": 2482783.1, "close_time": 1747526399999, "quote_volume": 574485.21471, "trades": 5148, "taker_buy_base": 1208754.9, "taker_buy_quote": 279772.36436 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.2316, "high": 0.2339, "low": 0.2309, "close": 0.2326, "volume": 3452495.2, "close_time": 1747540799999, "quote_volume": 801981.94601, "trades": 6187, "taker_buy_base": 1564324.2, "taker_buy_quote": 363471.6529 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.2325, "high": 0.239, "low": 0.2325, "close": 0.2385, "volume": 3629825.0, "close_time": 1747555199999, "quote_volume": 856614.23063, "trades": 5974, "taker_buy_base": 1849776.4, "taker_buy_quote": 436635.05326 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.2386, "high": 0.2408, "low": 0.2372, "close": 0.238, "volume": 3428221.1, "close_time": 1747569599999, "quote_volume": 819742.86095, "trades": 6241, "taker_buy_base": 1663677.5, "taker_buy_quote": 397863.70974 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.2381, "high": 0.2448, "low": 0.2363, "close": 0.244, "volume": 6999369.3, "close_time": 1747583999999, "quote_volume": 1690632.86793, "trades": 9824, "taker_buy_base": 3716578.2, "taker_buy_quote": 897587.34758 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.244, "high": 0.2445, "low": 0.2313, "close": 0.2315, "volume": 9449993.8, "close_time": 1747598399999, "quote_volume": 2244694.70509, "trades": 14187, "taker_buy_base": 4426325.0, "taker_buy_quote": 1051128.25612 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.2314, "high": 0.2426, "low": 0.2273, "close": 0.242, "volume": 7737307.6, "close_time": 1747612799999, "quote_volume": 1805486.55621, "trades": 11990, "taker_buy_base": 3685798.2, "taker_buy_quote": 859457.90868 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.2421, "high": 0.2436, "low": 0.2313, "close": 0.2317, "volume": 6495367.5, "close_time": 1747627199999, "quote_volume": 1536941.14047, "trades": 10382, "taker_buy_base": 3014950.7, "taker_buy_quote": 713497.02282 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.2318, "high": 0.2332, "low": 0.2275, "close": 0.2323, "volume": 7319892.4, "close_time": 1747641599999, "quote_volume": 1685836.47034, "trades": 10525, "taker_buy_base": 3574416.2, "taker_buy_quote": 823441.07099 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.2322, "high": 0.2335, "low": 0.2294, "close": 0.2311, "volume": 8077522.5, "close_time": 1747655999999, "quote_volume": 1868381.46211, "trades": 7570, "taker_buy_base": 4092792.7, "taker_buy_quote": 946420.6833 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.2311, "high": 0.2338, "low": 0.2268, "close": 0.2328, "volume": 7475249.2, "close_time": 1747670399999, "quote_volume": 1720781.53559, "trades": 8999, "taker_buy_base": 3714031.1, "taker_buy_quote": 855005.30058 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.2328, "high": 0.236, "low": 0.231, "close": 0.2334, "volume": 6020446.2, "close_time": 1747684799999, "quote_volume": 1403767.95957, "trades": 7945, "taker_buy_base": 2921253.4, "taker_buy_quote": 681007.09175 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.2334, "high": 0.2338, "low": 0.2306, "close": 0.233, "volume": 2903777.7, "close_time": 1747699199999, "quote_volume": 674971.15134, "trades": 4127, "taker_buy_base": 1290432.4, "taker_buy_quote": 299828.88392 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.233, "high": 0.2378, "low": 0.2321, "close": 0.2342, "volume": 6532166.4, "close_time": 1747713599999, "quote_volume": 1534616.77282, "trades": 8225, "taker_buy_base": 3298764.5, "taker_buy_quote": 774939.36171 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.2342, "high": 0.2364, "low": 0.2319, "close": 0.2324, "volume": 4516094.5, "close_time": 1747727999999, "quote_volume": 1057129.07331, "trades": 6142, "taker_buy_base": 2290021.1, "taker_buy_quote": 535726.93838 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.2324, "high": 0.234, "low": 0.227, "close": 0.2283, "volume": 7309665.7, "close_time": 1747742399999, "quote_volume": 1684171.83907, "trades": 11142, "taker_buy_base": 4026952.0, "taker_buy_quote": 927443.15853 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.2283, "high": 0.2313, "low": 0.2257, "close": 0.2306, "volume": 8060968.6, "close_time": 1747756799999, "quote_volume": 1837911.48189, "trades": 12178, "taker_buy_base": 4443940.5, "taker_buy_quote": 1013015.44978 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.2305, "high": 0.232, "low": 0.2264, "close": 0.231, "volume": 6192784.8, "close_time": 1747771199999, "quote_volume": 1422206.22293, "trades": 7930, "taker_buy_base": 2882681.3, "taker_buy_quote": 662370.33998 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.231, "high": 0.234, "low": 0.23, "close": 0.2318, "volume": 4222774.4, "close_time": 1747785599999, "quote_volume": 978822.8824, "trades": 7332, "taker_buy_base": 2005587.3, "taker_buy_quote": 464857.49774 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.2319, "high": 0.2346, "low": 0.2296, "close": 0.2318, "volume": 7212271.4, "close_time": 1747799999999, "quote_volume": 1674713.45545, "trades": 8576, "taker_buy_base": 3483638.0, "taker_buy_quote": 808889.07412 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.2319, "high": 0.2353, "low": 0.23, "close": 0.2319, "volume": 7637038.5, "close_time": 1747814399999, "quote_volume": 1778311.05053, "trades": 10085, "taker_buy_base": 3548759.5, "taker_buy_quote": 826135.95846 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.232, "high": 0.234, "low": 0.2292, "close": 0.2323, "volume": 5521115.6, "close_time": 1747828799999, "quote_volume": 1277549.27278, "trades": 6808, "taker_buy_base": 2647167.7, "taker_buy_quote": 612136.94587 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.2323, "high": 0.237, "low": 0.2307, "close": 0.2364, "volume": 10542907.5, "close_time": 1747843199999, "quote_volume": 2466591.05252, "trades": 12140, "taker_buy_base": 5014733.8, "taker_buy_quote": 1173396.97397 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.2364, "high": 0.2448, "low": 0.2327, "close": 0.2387, "volume": 26206458.0, "close_time": 1747857599999, "quote_volume": 6236135.14679, "trades": 34152, "taker_buy_base": 12711712.2, "taker_buy_quote": 3032289.16797 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.2387, "high": 0.2443, "low": 0.2371, "close": 0.242, "volume": 5281718.3, "close_time": 1747871999999, "quote_volume": 1271007.32435, "trades": 8526, "taker_buy_base": 2528451.1, "taker_buy_quote": 608440.95565 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.242, "high": 0.2488, "low": 0.242, "close": 0.2484, "volume": 8483612.5, "close_time": 1747886399999, "quote_volume": 2089173.39395, "trades": 11521, "taker_buy_base": 4272585.7, "taker_buy_quote": 1052489.69385 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.2485, "high": 0.2501, "low": 0.2465, "close": 0.2497, "volume": 9803672.5, "close_time": 1747900799999, "quote_volume": 2433237.95439, "trades": 12654, "taker_buy_base": 4410654.8, "taker_buy_quote": 1095170.07816 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.2498, "high": 0.253, "low": 0.2475, "close": 0.2499, "volume": 9044439.5, "close_time": 1747915199999, "quote_volume": 2270179.55484, "trades": 12131, "taker_buy_base": 4308574.7, "taker_buy_quote": 1081584.11875 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.2499, "high": 0.2518, "low": 0.2464, "close": 0.2506, "volume": 9670975.3, "close_time": 1747929599999, "quote_volume": 2409711.07842, "trades": 11560, "taker_buy_base": 4246474.3, "taker_buy_quote": 1059225.95863 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.2507, "high": 0.2534, "low": 0.248, "close": 0.2485, "volume": 5841455.4, "close_time": 1747943999999, "quote_volume": 1461645.86476, "trades": 6780, "taker_buy_base": 2919883.7, "taker_buy_quote": 730950.45511 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.2486, "high": 0.2514, "low": 0.2469, "close": 0.2511, "volume": 4302850.8, "close_time": 1747958399999, "quote_volume": 1073500.79634, "trades": 5179, "taker_buy_base": 1995921.1, "taker_buy_quote": 498390.73549 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.2513, "high": 0.2574, "low": 0.2502, "close": 0.2569, "volume": 8079496.1, "close_time": 1747972799999, "quote_volume": 2053449.26159, "trades": 10332, "taker_buy_base": 4379434.4, "taker_buy_quote": 1113312.42422 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.2568, "high": 0.2571, "low": 0.2491, "close": 0.2496, "volume": 7773486.7, "close_time": 1747987199999, "quote_volume": 1959204.39484, "trades": 8418, "taker_buy_base": 3893562.1, "taker_buy_quote": 981435.13872 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.2497, "high": 0.2546, "low": 0.2423, "close": 0.2437, "volume": 14279530.3, "close_time": 1748001599999, "quote_volume": 3541052.10797, "trades": 20783, "taker_buy_base": 7316959.7, "taker_buy_quote": 1814605.14949 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.2437, "high": 0.2478, "low": 0.236, "close": 0.2426, "volume": 17936604.9, "close_time": 1748015999999, "quote_volume": 4346245.65315, "trades": 23117, "taker_buy_base": 8334489.9, "taker_buy_quote": 2018717.00594 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.2426, "high": 0.2443, "low": 0.2402, "close": 0.2406, "volume": 6879581.7, "close_time": 1748030399999, "quote_volume": 1665371.43118, "trades": 7441, "taker_buy_base": 3595486.3, "taker_buy_quote": 870586.92973 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.2406, "high": 0.2406, "low": 0.2334, "close": 0.235, "volume": 6551176.0, "close_time": 1748044799999, "quote_volume": 1552276.74951, "trades": 8882, "taker_buy_base": 3520066.1, "taker_buy_quote": 833568.94305 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.235, "high": 0.2404, "low": 0.2337, "close": 0.2398, "volume": 5097261.2, "close_time": 1748059199999, "quote_volume": 1206763.07229, "trades": 7416, "taker_buy_base": 2702934.9, "taker_buy_quote": 639714.36756 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.2397, "high": 0.2403, "low": 0.2358, "close": 0.2369, "volume": 4219926.6, "close_time": 1748073599999, "quote_volume": 1004435.46685, "trades": 4861, "taker_buy_base": 1835439.9, "taker_buy_quote": 436673.17252 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.2368, "high": 0.2393, "low": 0.236, "close": 0.2378, "volume": 3712411.1, "close_time": 1748087999999, "quote_volume": 881891.22021, "trades": 5138, "taker_buy_base": 2069504.8, "taker_buy_quote": 491615.03384 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.2377, "high": 0.2381, "low": 0.236, "close": 0.237, "volume": 2463334.7, "close_time": 1748102399999, "quote_volume": 583903.26979, "trades": 4263, "taker_buy_base": 1351366.0, "taker_buy_quote": 320280.60188 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.2369, "high": 0.2375, "low": 0.2334, "close": 0.2346, "volume": 3645180.7, "close_time": 1748116799999, "quote_volume": 858661.00435, "trades": 5541, "taker_buy_base": 1832628.9, "taker_buy_quote": 431534.29596 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.2346, "high": 0.2351, "low": 0.2317, "close": 0.2331, "volume": 4302945.6, "close_time": 1748131199999, "quote_volume": 1002806.36128, "trades": 4828, "taker_buy_base": 2386251.0, "taker_buy_quote": 556234.83945 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.2329, "high": 0.2338, "low": 0.2291, "close": 0.231, "volume": 5623258.1, "close_time": 1748145599999, "quote_volume": 1298398.10001, "trades": 7825, "taker_buy_base": 3208556.0, "taker_buy_quote": 740886.72655 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.2309, "high": 0.232, "low": 0.2292, "close": 0.23, "volume": 1800636.9, "close_time": 1748159999999, "quote_volume": 415214.78942, "trades": 2896, "taker_buy_base": 1005744.8, "taker_buy_quote": 231948.81704 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.23, "high": 0.23, "low": 0.2267, "close": 0.2285, "volume": 5076168.6, "close_time": 1748174399999, "quote_volume": 1157086.85266, "trades": 7469, "taker_buy_base": 2822375.0, "taker_buy_quote": 643653.83158 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.2282, "high": 0.232, "low": 0.2275, "close": 0.2305, "volume": 5082405.3, "close_time": 1748188799999, "quote_volume": 1168054.29508, "trades": 6451, "taker_buy_base": 2450500.3, "taker_buy_quote": 562976.99938 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.2305, "high": 0.2315, "low": 0.228, "close": 0.2305, "volume": 2762151.0, "close_time": 1748203199999, "quote_volume": 634138.22486, "trades": 5339, "taker_buy_base": 1409726.4, "taker_buy_quote": 323717.89928 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.2306, "high": 0.2364, "low": 0.2295, "close": 0.2359, "volume": 6756198.1, "close_time": 1748217599999, "quote_volume": 1575057.83322, "trades": 7158, "taker_buy_base": 3359781.9, "taker_buy_quote": 783813.97303 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.2359, "high": 0.2383, "low": 0.2344, "close": 0.2359, "volume": 5723996.9, "close_time": 1748231999999, "quote_volume": 1353269.64519, "trades": 7207, "taker_buy_base": 2670216.0, "taker_buy_quote": 631487.99031 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.2359, "high": 0.2387, "low": 0.2344, "close": 0.2383, "volume": 6406339.9, "close_time": 1748246399999, "quote_volume": 1512165.39399, "trades": 7685, "taker_buy_base": 3152753.4, "taker_buy_quote": 744343.97504 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.2383, "high": 0.2388, "low": 0.2362, "close": 0.2381, "volume": 3849503.8, "close_time": 1748260799999, "quote_volume": 914119.11686, "trades": 5843, "taker_buy_base": 1934843.4, "taker_buy_quote": 459420.71496 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.238, "high": 0.239, "low": 0.2317, "close": 0.2348, "volume": 7995420.2, "close_time": 1748275199999, "quote_volume": 1879170.17284, "trades": 9494, "taker_buy_base": 3836490.0, "taker_buy_quote": 901478.14911 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.2349, "high": 0.2352, "low": 0.2281, "close": 0.23, "volume": 5225545.7, "close_time": 1748289599999, "quote_volume": 1205645.12513, "trades": 6535, "taker_buy_base": 2750287.7, "taker_buy_quote": 634354.82394 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.2299, "high": 0.2317, "low": 0.229, "close": 0.231, "volume": 2583929.4, "close_time": 1748303999999, "quote_volume": 594760.9663, "trades": 3620, "taker_buy_base": 1149238.3, "taker_buy_quote": 264603.43355 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.231, "high": 0.2322, "low": 0.2263, "close": 0.2301, "volume": 4823704.6, "close_time": 1748318399999, "quote_volume": 1103060.93623, "trades": 7075, "taker_buy_base": 2113414.7, "taker_buy_quote": 483304.96448 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.2302, "high": 0.2334, "low": 0.2287, "close": 0.2328, "volume": 4465194.7, "close_time": 1748332799999, "quote_volume": 1033885.81021, "trades": 4738, "taker_buy_base": 2199338.7, "taker_buy_quote": 509059.58187 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.2329, "high": 0.2351, "low": 0.2306, "close": 0.2307, "volume": 7792677.2, "close_time": 1748347199999, "quote_volume": 1816914.4874, "trades": 9294, "taker_buy_base": 3901389.9, "taker_buy_quote": 909927.87603 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.2308, "high": 0.2355, "low": 0.2299, "close": 0.233, "volume": 9698779.9, "close_time": 1748361599999, "quote_volume": 2256147.30279, "trades": 12095, "taker_buy_base": 4256192.4, "taker_buy_quote": 990317.76817 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.2331, "high": 0.2344, "low": 0.2315, "close": 0.2318, "volume": 4546946.6, "close_time": 1748375999999, "quote_volume": 1059040.66675, "trades": 6632, "taker_buy_base": 2162558.0, "taker_buy_quote": 503567.03889 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.2319, "high": 0.2329, "low": 0.2283, "close": 0.2298, "volume": 4760073.5, "close_time": 1748390399999, "quote_volume": 1097653.23459, "trades": 7163, "taker_buy_base": 2180438.2, "taker_buy_quote": 502708.05014 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.2298, "high": 0.2319, "low": 0.2277, "close": 0.2298, "volume": 5693157.9, "close_time": 1748404799999, "quote_volume": 1307855.54365, "trades": 5723, "taker_buy_base": 2626411.0, "taker_buy_quote": 603197.64881 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.2297, "high": 0.2305, "low": 0.2278, "close": 0.2293, "volume": 3141870.9, "close_time": 1748419199999, "quote_volume": 720180.63001, "trades": 3654, "taker_buy_base": 1545787.4, "taker_buy_quote": 354453.91597 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.2294, "high": 0.2318, "low": 0.2272, "close": 0.2317, "volume": 4884349.1, "close_time": 1748433599999, "quote_volume": 1120760.96546, "trades": 5109, "taker_buy_base": 2157822.5, "taker_buy_quote": 495136.22827 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.2318, "high": 0.2337, "low": 0.2252, "close": 0.2261, "volume": 10628000.2, "close_time": 1748447999999, "quote_volume": 2440001.41933, "trades": 9567, "taker_buy_base": 4851265.7, "taker_buy_quote": 1114017.29906 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.2262, "high": 0.2289, "low": 0.2227, "close": 0.2232, "volume": 6888767.6, "close_time": 1748462399999, "quote_volume": 1555736.49944, "trades": 6655, "taker_buy_base": 3033864.4, "taker_buy_quote": 685022.29888 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.2232, "high": 0.2291, "low": 0.223, "close": 0.229, "volume": 3550898.3, "close_time": 1748476799999, "quote_volume": 800942.46649, "trades": 4280, "taker_buy_base": 1958311.6, "taker_buy_quote": 441904.14679 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.229, "high": 0.236, "low": 0.2283, "close": 0.2335, "volume": 9603784.3, "close_time": 1748491199999, "quote_volume": 2236367.77602, "trades": 11907, "taker_buy_base": 4391915.0, "taker_buy_quote": 1022864.92256 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.2335, "high": 0.2342, "low": 0.2287, "close": 0.2301, "volume": 6941283.3, "close_time": 1748505599999, "quote_volume": 1602811.03675, "trades": 7149, "taker_buy_base": 3171616.5, "taker_buy_quote": 732943.07919 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.2302, "high": 0.232, "low": 0.2289, "close": 0.2312, "volume": 3760035.5, "close_time": 1748519999999, "quote_volume": 867203.26422, "trades": 4956, "taker_buy_base": 1612588.6, "taker_buy_quote": 371940.92844 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.2311, "high": 0.2316, "low": 0.2266, "close": 0.2279, "volume": 5159055.8, "close_time": 1748534399999, "quote_volume": 1183284.02097, "trades": 6895, "taker_buy_base": 2426947.3, "taker_buy_quote": 556709.55454 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.2281, "high": 0.2294, "low": 0.2249, "close": 0.2261, "volume": 4676211.7, "close_time": 1748548799999, "quote_volume": 1062380.49904, "trades": 6003, "taker_buy_base": 2242273.2, "taker_buy_quote": 509658.16769 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.2261, "high": 0.2285, "low": 0.2238, "close": 0.2247, "volume": 3514955.0, "close_time": 1748563199999, "quote_volume": 794433.33779, "trades": 4318, "taker_buy_base": 1777980.6, "taker_buy_quote": 401808.0993 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.2247, "high": 0.228, "low": 0.214, "close": 0.2209, "volume": 19921207.7, "close_time": 1748577599999, "quote_volume": 4375142.6859, "trades": 20293, "taker_buy_base": 9668072.2, "taker_buy_quote": 2122427.52791 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.2209, "high": 0.2219, "low": 0.2177, "close": 0.2192, "volume": 3947615.1, "close_time": 1748591999999, "quote_volume": 868149.56435, "trades": 5752, "taker_buy_base": 1935626.0, "taker_buy_quote": 425578.14845 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.2192, "high": 0.2222, "low": 0.2181, "close": 0.2208, "volume": 7030743.1, "close_time": 1748606399999, "quote_volume": 1548709.69785, "trades": 8970, "taker_buy_base": 3744412.5, "taker_buy_quote": 824750.67247 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.2207, "high": 0.2215, "low": 0.218, "close": 0.2187, "volume": 8607937.7, "close_time": 1748620799999, "quote_volume": 1891062.98375, "trades": 10134, "taker_buy_base": 4337079.1, "taker_buy_quote": 952688.82967 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.2188, "high": 0.2195, "low": 0.211, "close": 0.215, "volume": 14500209.0, "close_time": 1748635199999, "quote_volume": 3095325.06993, "trades": 15319, "taker_buy_base": 6733270.0, "taker_buy_quote": 1437026.48601 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.215, "high": 0.2151, "low": 0.2041, "close": 0.2063, "volume": 9593288.0, "close_time": 1748649599999, "quote_volume": 2007037.14162, "trades": 13177, "taker_buy_base": 4535145.2, "taker_buy_quote": 949848.63104 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.2063, "high": 0.207, "low": 0.2005, "close": 0.2038, "volume": 11116453.9, "close_time": 1748663999999, "quote_volume": 2262764.25157, "trades": 14898, "taker_buy_base": 5353762.5, "taker_buy_quote": 1089514.09673 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.2038, "high": 0.2074, "low": 0.2024, "close": 0.2066, "volume": 5455444.2, "close_time": 1748678399999, "quote_volume": 1114984.56353, "trades": 6026, "taker_buy_base": 2452292.7, "taker_buy_quote": 501970.50104 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.2067, "high": 0.2087, "low": 0.206, "close": 0.2075, "volume": 4301783.2, "close_time": 1748692799999, "quote_volume": 891041.24656, "trades": 4888, "taker_buy_base": 2215213.7, "taker_buy_quote": 458714.51508 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.2074, "high": 0.2126, "low": 0.2073, "close": 0.2108, "volume": 6006911.5, "close_time": 1748707199999, "quote_volume": 1268217.65831, "trades": 6701, "taker_buy_base": 2988329.8, "taker_buy_quote": 630970.41293 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.2108, "high": 0.2152, "low": 0.2102, "close": 0.2142, "volume": 3764089.9, "close_time": 1748721599999, "quote_volume": 802191.21994, "trades": 5196, "taker_buy_base": 1886706.9, "taker_buy_quote": 402157.12251 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.2142, "high": 0.218, "low": 0.2134, "close": 0.2139, "volume": 6312447.2, "close_time": 1748735999999, "quote_volume": 1360288.84442, "trades": 7315, "taker_buy_base": 3507860.0, "taker_buy_quote": 756463.52863 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.214, "high": 0.2155, "low": 0.2119, "close": 0.2142, "volume": 2468444.4, "close_time": 1748750399999, "quote_volume": 527531.07954, "trades": 3798, "taker_buy_base": 1142075.5, "taker_buy_quote": 244083.73733 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.2141, "high": 0.2165, "low": 0.213, "close": 0.2133, "volume": 2671012.9, "close_time": 1748764799999, "quote_volume": 573599.60994, "trades": 3285, "taker_buy_base": 1316273.7, "taker_buy_quote": 282746.97798 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.2133, "high": 0.2136, "low": 0.2096, "close": 0.2125, "volume": 3178418.1, "close_time": 1748779199999, "quote_volume": 672943.54301, "trades": 4445, "taker_buy_base": 1498927.3, "taker_buy_quote": 317332.38491 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.2124, "high": 0.2144, "low": 0.2104, "close": 0.2139, "volume": 2861455.2, "close_time": 1748793599999, "quote_volume": 608507.87353, "trades": 3775, "taker_buy_base": 1470702.2, "taker_buy_quote": 312975.80236 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.2138, "high": 0.2161, "low": 0.2119, "close": 0.2139, "volume": 4086064.6, "close_time": 1748807999999, "quote_volume": 876145.28469, "trades": 4933, "taker_buy_base": 1900761.3, "taker_buy_quote": 407819.74138 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.214, "high": 0.2167, "low": 0.2132, "close": 0.2151, "volume": 3659494.3, "close_time": 1748822399999, "quote_volume": 787223.112, "trades": 4385, "taker_buy_base": 1900211.0, "taker_buy_quote": 408756.68609 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.2152, "high": 0.2153, "low": 0.2114, "close": 0.2126, "volume": 3044896.3, "close_time": 1748836799999, "quote_volume": 649284.27377, "trades": 4618, "taker_buy_base": 1549049.2, "taker_buy_quote": 330233.19489 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.2126, "high": 0.2163, "low": 0.2121, "close": 0.2153, "volume": 3220807.0, "close_time": 1748851199999, "quote_volume": 689110.23672, "trades": 4331, "taker_buy_base": 1116968.6, "taker_buy_quote": 238987.6258 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.2153, "high": 0.2165, "low": 0.2109, "close": 0.2121, "volume": 3515082.2, "close_time": 1748865599999, "quote_volume": 749685.68071, "trades": 3801, "taker_buy_base": 1778094.0, "taker_buy_quote": 379157.56497 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.212, "high": 0.2163, "low": 0.2119, "close": 0.2149, "volume": 3935871.4, "close_time": 1748879999999, "quote_volume": 844033.86569, "trades": 5596, "taker_buy_base": 1942543.0, "taker_buy_quote": 416775.70005 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.2149, "high": 0.2169, "low": 0.2131, "close": 0.214, "volume": 4257662.7, "close_time": 1748894399999, "quote_volume": 915496.22865, "trades": 5683, "taker_buy_base": 2153302.4, "taker_buy_quote": 462838.78789 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.2141, "high": 0.2194, "low": 0.2141, "close": 0.2187, "volume": 5784190.1, "close_time": 1748908799999, "quote_volume": 1260531.57727, "trades": 7065, "taker_buy_base": 2637597.4, "taker_buy_quote": 575023.80985 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.2186, "high": 0.221, "low": 0.2171, "close": 0.2173, "volume": 4427994.8, "close_time": 1748923199999, "quote_volume": 970553.26339, "trades": 5892, "taker_buy_base": 2019695.6, "taker_buy_quote": 442610.23651 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.2173, "high": 0.2182, "low": 0.2155, "close": 0.217, "volume": 2695409.5, "close_time": 1748937599999, "quote_volume": 584770.3313, "trades": 4343, "taker_buy_base": 1365846.4, "taker_buy_quote": 296329.13841 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.217, "high": 0.2183, "low": 0.2151, "close": 0.217, "volume": 2465573.4, "close_time": 1748951999999, "quote_volume": 534251.34951, "trades": 3657, "taker_buy_base": 1260600.1, "taker_buy_quote": 273015.95803 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.217, "high": 0.2198, "low": 0.2163, "close": 0.2183, "volume": 5179472.4, "close_time": 1748966399999, "quote_volume": 1129723.2036, "trades": 4678, "taker_buy_base": 2462983.5, "taker_buy_quote": 537249.57865 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.2184, "high": 0.2189, "low": 0.2168, "close": 0.218, "volume": 2503294.0, "close_time": 1748980799999, "quote_volume": 545505.02673, "trades": 3061, "taker_buy_base": 1145428.6, "taker_buy_quote": 249605.98 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.2179, "high": 0.2181, "low": 0.2126, "close": 0.2152, "volume": 4526565.5, "close_time": 1748995199999, "quote_volume": 972930.57354, "trades": 4822, "taker_buy_base": 2163335.9, "taker_buy_quote": 464982.1634 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.2152, "high": 0.2187, "low": 0.2143, "close": 0.2174, "volume": 15070802.8, "close_time": 1749009599999, "quote_volume": 3274220.29154, "trades": 11370, "taker_buy_base": 7272622.0, "taker_buy_quote": 1578738.01384 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.2175, "high": 0.2188, "low": 0.2169, "close": 0.2179, "volume": 4992939.6, "close_time": 1749023999999, "quote_volume": 1087879.40439, "trades": 6010, "taker_buy_base": 2306761.0, "taker_buy_quote": 502485.43583 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.2179, "high": 0.2196, "low": 0.2155, "close": 0.216, "volume": 3445981.9, "close_time": 1749038399999, "quote_volume": 750369.67328, "trades": 3685, "taker_buy_base": 1629957.4, "taker_buy_quote": 354928.51087 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.216, "high": 0.2196, "low": 0.2139, "close": 0.219, "volume": 6340709.9, "close_time": 1749052799999, "quote_volume": 1370360.12657, "trades": 6657, "taker_buy_base": 3175882.1, "taker_buy_quote": 686531.84205 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.219, "high": 0.2194, "low": 0.2151, "close": 0.2152, "volume": 3180355.1, "close_time": 1749067199999, "quote_volume": 691623.33383, "trades": 3734, "taker_buy_base": 1492164.1, "taker_buy_quote": 324407.52007 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.2151, "high": 0.2152, "low": 0.2118, "close": 0.2131, "volume": 4988447.5, "close_time": 1749081599999, "quote_volume": 1065158.17102, "trades": 4933, "taker_buy_base": 2442599.0, "taker_buy_quote": 521516.70131 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.2131, "high": 0.2163, "low": 0.2125, "close": 0.2156, "volume": 3729807.9, "close_time": 1749095999999, "quote_volume": 800999.36412, "trades": 3666, "taker_buy_base": 1717088.7, "taker_buy_quote": 368717.08224 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.2155, "high": 0.2169, "low": 0.2137, "close": 0.2154, "volume": 5519597.8, "close_time": 1749110399999, "quote_volume": 1187767.75738, "trades": 4373, "taker_buy_base": 2789568.7, "taker_buy_quote": 600391.21628 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.2154, "high": 0.2162, "low": 0.2119, "close": 0.2132, "volume": 5138306.4, "close_time": 1749124799999, "quote_volume": 1100573.75895, "trades": 4312, "taker_buy_base": 2424258.3, "taker_buy_quote": 519260.59215 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.2132, "high": 0.2158, "low": 0.2098, "close": 0.2123, "volume": 7541065.5, "close_time": 1749139199999, "quote_volume": 1604142.08526, "trades": 6480, "taker_buy_base": 3746813.0, "taker_buy_quote": 797223.98051 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.2123, "high": 0.2125, "low": 0.2021, "close": 0.2047, "volume": 11415587.3, "close_time": 1749153599999, "quote_volume": 2357344.10111, "trades": 11357, "taker_buy_base": 5648465.1, "taker_buy_quote": 1166670.22574 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.2047, "high": 0.2052, "low": 0.1951, "close": 0.1989, "volume": 21182591.6, "close_time": 1749167999999, "quote_volume": 4225099.31617, "trades": 16119, "taker_buy_base": 9517320.0, "taker_buy_quote": 1896823.91784 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.1988, "high": 0.2028, "low": 0.1979, "close": 0.2027, "volume": 4666489.7, "close_time": 1749182399999, "quote_volume": 934792.5776, "trades": 5413, "taker_buy_base": 2576120.1, "taker_buy_quote": 516013.71913 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.2026, "high": 0.2063, "low": 0.2023, "close": 0.2052, "volume": 3843811.8, "close_time": 1749196799999, "quote_volume": 785735.23259, "trades": 4292, "taker_buy_base": 2021371.8, "taker_buy_quote": 413032.71804 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.2052, "high": 0.208, "low": 0.2049, "close": 0.2075, "volume": 3720804.1, "close_time": 1749211199999, "quote_volume": 769323.24149, "trades": 4372, "taker_buy_base": 1665384.1, "taker_buy_quote": 344402.36101 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.2075, "high": 0.226, "low": 0.207, "close": 0.2152, "volume": 38601037.9, "close_time": 1749225599999, "quote_volume": 8364582.55108, "trades": 39684, "taker_buy_base": 19788170.0, "taker_buy_quote": 4286267.57674 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.2152, "high": 0.2167, "low": 0.2131, "close": 0.2144, "volume": 11788227.1, "close_time": 1749239999999, "quote_volume": 2533048.58176, "trades": 12097, "taker_buy_base": 5872912.9, "taker_buy_quote": 1261792.34278 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.2143, "high": 0.2164, "low": 0.2132, "close": 0.2143, "volume": 3485083.3, "close_time": 1749254399999, "quote_volume": 748180.03858, "trades": 4051, "taker_buy_base": 1756234.4, "taker_buy_quote": 376986.06581 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.2144, "high": 0.2167, "low": 0.2126, "close": 0.2163, "volume": 11872509.3, "close_time": 1749268799999, "quote_volume": 2552841.5257, "trades": 9371, "taker_buy_base": 5757057.1, "taker_buy_quote": 1238053.26361 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.2162, "high": 0.2192, "low": 0.2156, "close": 0.218, "volume": 6551343.8, "close_time": 1749283199999, "quote_volume": 1425959.39862, "trades": 6862, "taker_buy_base": 3055782.4, "taker_buy_quote": 665282.23029 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.218, "high": 0.2183, "low": 0.2141, "close": 0.2149, "volume": 5239091.0, "close_time": 1749297599999, "quote_volume": 1129495.15667, "trades": 7663, "taker_buy_base": 1934408.9, "taker_buy_quote": 417144.33866 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.2149, "high": 0.2172, "low": 0.2149, "close": 0.2171, "volume": 2631189.0, "close_time": 1749311999999, "quote_volume": 568580.42485, "trades": 4161, "taker_buy_base": 1330454.6, "taker_buy_quote": 287523.76549 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.2171, "high": 0.2177, "low": 0.2138, "close": 0.214, "volume": 2331208.3, "close_time": 1749326399999, "quote_volume": 501728.62041, "trades": 3402, "taker_buy_base": 1151404.8, "taker_buy_quote": 247791.07008 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.2139, "high": 0.2147, "low": 0.2127, "close": 0.213, "volume": 2167096.3, "close_time": 1749340799999, "quote_volume": 463083.27287, "trades": 3108, "taker_buy_base": 1175538.3, "taker_buy_quote": 251324.46839 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.213, "high": 0.2142, "low": 0.2115, "close": 0.2115, "volume": 3535920.3, "close_time": 1749355199999, "quote_volume": 752048.88676, "trades": 3426, "taker_buy_base": 1911894.6, "taker_buy_quote": 407044.77354 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.2115, "high": 0.2122, "low": 0.2092, "close": 0.2094, "volume": 2928901.9, "close_time": 1749369599999, "quote_volume": 617388.05301, "trades": 3975, "taker_buy_base": 1354941.5, "taker_buy_quote": 285670.55352 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.2094, "high": 0.2107, "low": 0.208, "close": 0.2104, "volume": 4850014.3, "close_time": 1749383999999, "quote_volume": 1015845.58246, "trades": 4998, "taker_buy_base": 2254968.5, "taker_buy_quote": 472389.15939 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.2104, "high": 0.2117, "low": 0.2094, "close": 0.2111, "volume": 3185115.8, "close_time": 1749398399999, "quote_volume": 670559.86308, "trades": 4045, "taker_buy_base": 1711356.6, "taker_buy_quote": 360300.37533 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.2111, "high": 0.2127, "low": 0.211, "close": 0.2117, "volume": 2022798.8, "close_time": 1749412799999, "quote_volume": 428576.52294, "trades": 3301, "taker_buy_base": 934997.1, "taker_buy_quote": 198141.50527 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.2117, "high": 0.2126, "low": 0.2094, "close": 0.2102, "volume": 3696213.6, "close_time": 1749427199999, "quote_volume": 778747.09011, "trades": 4097, "taker_buy_base": 1550800.1, "taker_buy_quote": 326900.70222 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.2103, "high": 0.2111, "low": 0.2087, "close": 0.2099, "volume": 2773774.5, "close_time": 1749441599999, "quote_volume": 583032.0846, "trades": 3344, "taker_buy_base": 1551755.4, "taker_buy_quote": 326258.00734 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.2099, "high": 0.21, "low": 0.2076, "close": 0.2091, "volume": 1702879.4, "close_time": 1749455999999, "quote_volume": 355228.83243, "trades": 2365, "taker_buy_base": 865462.0, "taker_buy_quote": 180569.26955 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.209, "high": 0.2133, "low": 0.2081, "close": 0.2123, "volume": 6117993.9, "close_time": 1749470399999, "quote_volume": 1292521.89446, "trades": 6818, "taker_buy_base": 3085257.9, "taker_buy_quote": 651337.0763 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.2124, "high": 0.2135, "low": 0.2103, "close": 0.2122, "volume": 3194081.2, "close_time": 1749484799999, "quote_volume": 677935.39157, "trades": 4209, "taker_buy_base": 1610816.6, "taker_buy_quote": 341870.96926 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.2123, "high": 0.2137, "low": 0.2121, "close": 0.213, "volume": 3170688.3, "close_time": 1749499199999, "quote_volume": 675896.32829, "trades": 4045, "taker_buy_base": 1431955.1, "taker_buy_quote": 305259.46301 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.2131, "high": 0.2193, "low": 0.2128, "close": 0.2188, "volume": 4329962.9, "close_time": 1749513599999, "quote_volume": 939297.11874, "trades": 6309, "taker_buy_base": 2100072.6, "taker_buy_quote": 455715.57943 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.2189, "high": 0.2205, "low": 0.2176, "close": 0.218, "volume": 3660991.1, "close_time": 1749527999999, "quote_volume": 802468.53826, "trades": 5426, "taker_buy_base": 1716625.9, "taker_buy_quote": 376291.80661 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.2179, "high": 0.2181, "low": 0.2144, "close": 0.2173, "volume": 4271992.2, "close_time": 1749542399999, "quote_volume": 923755.43852, "trades": 5586, "taker_buy_base": 2035940.1, "taker_buy_quote": 440324.66999 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.2174, "high": 0.2219, "low": 0.2162, "close": 0.2217, "volume": 9127373.9, "close_time": 1749556799999, "quote_volume": 1991176.29332, "trades": 11746, "taker_buy_base": 4747239.1, "taker_buy_quote": 1035731.93099 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.2218, "high": 0.2264, "low": 0.2185, "close": 0.2209, "volume": 9308310.8, "close_time": 1749571199999, "quote_volume": 2073533.87171, "trades": 14353, "taker_buy_base": 4490766.0, "taker_buy_quote": 1001154.62655 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.2209, "high": 0.2269, "low": 0.2208, "close": 0.2244, "volume": 6815342.8, "close_time": 1749585599999, "quote_volume": 1523092.92073, "trades": 9394, "taker_buy_base": 3155098.3, "taker_buy_quote": 705268.90629 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.2244, "high": 0.2271, "low": 0.2229, "close": 0.2257, "volume": 4818123.5, "close_time": 1749599999999, "quote_volume": 1085431.70743, "trades": 6504, "taker_buy_base": 2258373.7, "taker_buy_quote": 508891.86643 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.2258, "high": 0.2273, "low": 0.2232, "close": 0.2258, "volume": 5400405.6, "close_time": 1749614399999, "quote_volume": 1215634.44404, "trades": 6273, "taker_buy_base": 2728346.0, "taker_buy_quote": 614223.46149 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.2257, "high": 0.2263, "low": 0.2238, "close": 0.2247, "volume": 3429885.7, "close_time": 1749628799999, "quote_volume": 772171.11556, "trades": 3952, "taker_buy_base": 1823208.0, "taker_buy_quote": 410534.0216 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.2247, "high": 0.2256, "low": 0.2188, "close": 0.2201, "volume": 8019707.2, "close_time": 1749643199999, "quote_volume": 1774533.23576, "trades": 7517, "taker_buy_base": 3659956.3, "taker_buy_quote": 809776.5182 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.2202, "high": 0.24, "low": 0.2191, "close": 0.2346, "volume": 36050008.1, "close_time": 1749657599999, "quote_volume": 8331611.23286, "trades": 36696, "taker_buy_base": 19013386.6, "taker_buy_quote": 4390846.2406 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.2346, "high": 0.2402, "low": 0.2281, "close": 0.2286, "volume": 17877896.0, "close_time": 1749671999999, "quote_volume": 4202199.92541, "trades": 18050, "taker_buy_base": 8525129.7, "taker_buy_quote": 2006686.86253 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.2285, "high": 0.2315, "low": 0.2252, "close": 0.2302, "volume": 8696339.2, "close_time": 1749686399999, "quote_volume": 1982231.98166, "trades": 9533, "taker_buy_base": 4471190.4, "taker_buy_quote": 1019610.58772 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.2301, "high": 0.233, "low": 0.2258, "close": 0.2259, "volume": 7939464.3, "close_time": 1749700799999, "quote_volume": 1819813.04857, "trades": 9110, "taker_buy_base": 3859985.0, "taker_buy_quote": 885067.73166 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.2259, "high": 0.2259, "low": 0.2198, "close": 0.2208, "volume": 8177211.7, "close_time": 1749715199999, "quote_volume": 1820293.34996, "trades": 8973, "taker_buy_base": 4278187.3, "taker_buy_quote": 952206.37123 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.2207, "high": 0.2233, "low": 0.2173, "close": 0.2174, "volume": 10084354.7, "close_time": 1749729599999, "quote_volume": 2220618.00948, "trades": 9965, "taker_buy_base": 4813168.8, "taker_buy_quote": 1060214.75024 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.2174, "high": 0.2224, "low": 0.2168, "close": 0.2179, "volume": 7889158.0, "close_time": 1749743999999, "quote_volume": 1736256.61196, "trades": 9149, "taker_buy_base": 3973033.9, "taker_buy_quote": 874306.69091 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.2178, "high": 0.2216, "low": 0.2123, "close": 0.2129, "volume": 7737117.2, "close_time": 1749758399999, "quote_volume": 1680894.81124, "trades": 9937, "taker_buy_base": 4111974.9, "taker_buy_quote": 893871.06795 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.2129, "high": 0.2137, "low": 0.2093, "close": 0.2108, "volume": 11012581.0, "close_time": 1749772799999, "quote_volume": 2326785.32373, "trades": 10910, "taker_buy_base": 5590574.9, "taker_buy_quote": 1180953.40586 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.2107, "high": 0.2109, "low": 0.1905, "close": 0.2006, "volume": 41412750.5, "close_time": 1749787199999, "quote_volume": 8208794.74428, "trades": 51987, "taker_buy_base": 21597135.4, "taker_buy_quote": 4275865.85881 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.2005, "high": 0.2016, "low": 0.1981, "close": 0.2008, "volume": 8283823.3, "close_time": 1749801599999, "quote_volume": 1657775.91771, "trades": 10928, "taker_buy_base": 4046892.8, "taker_buy_quote": 809709.06152 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.2008, "high": 0.203, "low": 0.1998, "close": 0.2017, "volume": 8302230.9, "close_time": 1749815999999, "quote_volume": 1672532.04172, "trades": 9010, "taker_buy_base": 4416724.1, "taker_buy_quote": 889937.06053 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.2017, "high": 0.2055, "low": 0.1982, "close": 0.2042, "volume": 9999839.8, "close_time": 1749830399999, "quote_volume": 2015639.94315, "trades": 10967, "taker_buy_base": 5026444.9, "taker_buy_quote": 1012898.60678 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.2042, "high": 0.2063, "low": 0.1999, "close": 0.2017, "volume": 8245797.4, "close_time": 1749844799999, "quote_volume": 1670762.52795, "trades": 9576, "taker_buy_base": 4450852.8, "taker_buy_quote": 901298.6937 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.2018, "high": 0.2048, "low": 0.2012, "close": 0.2045, "volume": 3759329.9, "close_time": 1749859199999, "quote_volume": 763084.11572, "trades": 5358, "taker_buy_base": 1678449.6, "taker_buy_quote": 340683.10882 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.2044, "high": 0.2046, "low": 0.201, "close": 0.2016, "volume": 4008053.9, "close_time": 1749873599999, "quote_volume": 812842.65627, "trades": 4411, "taker_buy_base": 2140389.9, "taker_buy_quote": 434071.84051 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.2016, "high": 0.2028, "low": 0.2007, "close": 0.2023, "volume": 3723190.3, "close_time": 1749887999999, "quote_volume": 750869.08434, "trades": 4224, "taker_buy_base": 1776481.0, "taker_buy_quote": 358211.00801 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.2024, "high": 0.2031, "low": 0.2012, "close": 0.2016, "volume": 3005669.2, "close_time": 1749902399999, "quote_volume": 606994.16018, "trades": 3500, "taker_buy_base": 1369117.1, "taker_buy_quote": 276547.57178 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.2016, "high": 0.2026, "low": 0.1985, "close": 0.1994, "volume": 3736912.6, "close_time": 1749916799999, "quote_volume": 749959.87288, "trades": 4116, "taker_buy_base": 1621712.2, "taker_buy_quote": 325478.69011 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.1993, "high": 0.2, "low": 0.1966, "close": 0.1971, "volume": 5439199.4, "close_time": 1749931199999, "quote_volume": 1078851.38135, "trades": 5562, "taker_buy_base": 2673361.6, "taker_buy_quote": 530378.9925 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.1971, "high": 0.2, "low": 0.1957, "close": 0.1988, "volume": 3189172.8, "close_time": 1749945599999, "quote_volume": 631573.47037, "trades": 3983, "taker_buy_base": 1749657.2, "taker_buy_quote": 346424.81192 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.1988, "high": 0.2002, "low": 0.198, "close": 0.1998, "volume": 3355420.4, "close_time": 1749959999999, "quote_volume": 667701.05831, "trades": 4006, "taker_buy_base": 1430798.1, "taker_buy_quote": 284786.0025 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.1998, "high": 0.201, "low": 0.1979, "close": 0.1989, "volume": 2471310.6, "close_time": 1749974399999, "quote_volume": 493094.09116, "trades": 3112, "taker_buy_base": 964423.6, "taker_buy_quote": 192443.5062 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.1989, "high": 0.199, "low": 0.1969, "close": 0.1982, "volume": 2955707.0, "close_time": 1749988799999, "quote_volume": 585066.56522, "trades": 4128, "taker_buy_base": 1552703.6, "taker_buy_quote": 307397.63685 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.1981, "high": 0.2009, "low": 0.198, "close": 0.1992, "volume": 4703952.9, "close_time": 1750003199999, "quote_volume": 937906.04241, "trades": 5292, "taker_buy_base": 2529682.7, "taker_buy_quote": 504101.56102 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.1992, "high": 0.2002, "low": 0.197, "close": 0.1975, "volume": 2575731.8, "close_time": 1750017599999, "quote_volume": 512099.40424, "trades": 4086, "taker_buy_base": 1345956.6, "taker_buy_quote": 267641.64965 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.1976, "high": 0.1994, "low": 0.195, "close": 0.1987, "volume": 4002151.3, "close_time": 1750031999999, "quote_volume": 787805.56095, "trades": 5976, "taker_buy_base": 2024495.0, "taker_buy_quote": 398470.87399 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.1987, "high": 0.201, "low": 0.1966, "close": 0.1998, "volume": 3752731.6, "close_time": 1750046399999, "quote_volume": 747062.36175, "trades": 5068, "taker_buy_base": 1787953.3, "taker_buy_quote": 355923.42735 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.1998, "high": 0.2042, "low": 0.1997, "close": 0.2038, "volume": 3970184.4, "close_time": 1750060799999, "quote_volume": 803998.6476, "trades": 4029, "taker_buy_base": 1881737.8, "taker_buy_quote": 381049.32285 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.2039, "high": 0.2051, "low": 0.2028, "close": 0.2042, "volume": 3889101.9, "close_time": 1750075199999, "quote_volume": 794161.13472, "trades": 3593, "taker_buy_base": 1727465.8, "taker_buy_quote": 352632.42294 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.2042, "high": 0.2068, "low": 0.2029, "close": 0.2059, "volume": 8144672.2, "close_time": 1750089599999, "quote_volume": 1668691.19926, "trades": 7014, "taker_buy_base": 3121431.5, "taker_buy_quote": 639825.05926 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.2059, "high": 0.208, "low": 0.2054, "close": 0.2068, "volume": 4172475.5, "close_time": 1750103999999, "quote_volume": 863037.22562, "trades": 3824, "taker_buy_base": 2142106.8, "taker_buy_quote": 443094.04142 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.2067, "high": 0.2073, "low": 0.1992, "close": 0.1997, "volume": 9533304.3, "close_time": 1750118399999, "quote_volume": 1936810.83946, "trades": 7666, "taker_buy_base": 4849857.3, "taker_buy_quote": 985127.65616 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.1997, "high": 0.2029, "low": 0.1954, "close": 0.2019, "volume": 7298841.5, "close_time": 1750132799999, "quote_volume": 1458923.19489, "trades": 7457, "taker_buy_base": 3805315.3, "taker_buy_quote": 761311.1808 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.2019, "high": 0.2023, "low": 0.199, "close": 0.1996, "volume": 3303660.2, "close_time": 1750147199999, "quote_volume": 661094.31383, "trades": 3643, "taker_buy_base": 1759346.9, "taker_buy_quote": 352178.4657 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.1997, "high": 0.1998, "low": 0.1972, "close": 0.1981, "volume": 4672451.4, "close_time": 1750161599999, "quote_volume": 926815.55782, "trades": 4222, "taker_buy_base": 2140750.0, "taker_buy_quote": 424754.10147 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.198, "high": 0.2008, "low": 0.195, "close": 0.1967, "volume": 8768429.1, "close_time": 1750175999999, "quote_volume": 1735000.28996, "trades": 7994, "taker_buy_base": 4611137.8, "taker_buy_quote": 912488.5305 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.1968, "high": 0.1992, "low": 0.1928, "close": 0.1981, "volume": 9282655.7, "close_time": 1750190399999, "quote_volume": 1812655.07545, "trades": 9464, "taker_buy_base": 4324209.3, "taker_buy_quote": 844340.8747 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.1981, "high": 0.1986, "low": 0.1936, "close": 0.1943, "volume": 2616889.2, "close_time": 1750204799999, "quote_volume": 512821.2974, "trades": 3341, "taker_buy_base": 1404737.7, "taker_buy_quote": 275084.57115 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.1944, "high": 0.196, "low": 0.1933, "close": 0.1958, "volume": 2949856.7, "close_time": 1750219199999, "quote_volume": 573841.96375, "trades": 3862, "taker_buy_base": 1650077.9, "taker_buy_quote": 321069.97714 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.1958, "high": 0.1975, "low": 0.1945, "close": 0.1953, "volume": 2678633.7, "close_time": 1750233599999, "quote_volume": 524998.1727, "trades": 2919, "taker_buy_base": 1148187.0, "taker_buy_quote": 225099.99152 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.1952, "high": 0.1957, "low": 0.1889, "close": 0.1917, "volume": 8998000.8, "close_time": 1750247999999, "quote_volume": 1721824.58799, "trades": 6853, "taker_buy_base": 3761215.1, "taker_buy_quote": 720039.85158 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.1918, "high": 0.1923, "low": 0.1877, "close": 0.1893, "volume": 11446347.3, "close_time": 1750262399999, "quote_volume": 2174540.79209, "trades": 10541, "taker_buy_base": 5303860.6, "taker_buy_quote": 1007528.3306 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.1894, "high": 0.1896, "low": 0.182, "close": 0.1842, "volume": 15719148.2, "close_time": 1750276799999, "quote_volume": 2914750.87254, "trades": 15152, "taker_buy_base": 6950709.5, "taker_buy_quote": 1289806.81952 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.1843, "high": 0.1918, "low": 0.1841, "close": 0.1902, "volume": 8149011.3, "close_time": 1750291199999, "quote_volume": 1545616.76807, "trades": 8202, "taker_buy_base": 2846451.4, "taker_buy_quote": 539922.19637 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.1901, "high": 0.1919, "low": 0.1883, "close": 0.1901, "volume": 4689868.3, "close_time": 1750305599999, "quote_volume": 890279.26945, "trades": 4755, "taker_buy_base": 1834146.5, "taker_buy_quote": 348258.87622 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.1901, "high": 0.1924, "low": 0.1885, "close": 0.1893, "volume": 7673256.9, "close_time": 1750319999999, "quote_volume": 1459075.65124, "trades": 6310, "taker_buy_base": 2289300.8, "taker_buy_quote": 434830.35563 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.1893, "high": 0.1924, "low": 0.1892, "close": 0.1894, "volume": 6299666.1, "close_time": 1750334399999, "quote_volume": 1201403.73732, "trades": 6564, "taker_buy_base": 1906791.7, "taker_buy_quote": 363561.34494 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.1895, "high": 0.1901, "low": 0.1853, "close": 0.1854, "volume": 7308604.0, "close_time": 1750348799999, "quote_volume": 1375189.47988, "trades": 8282, "taker_buy_base": 2078338.2, "taker_buy_quote": 390758.17351 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.1854, "high": 0.1889, "low": 0.1846, "close": 0.1871, "volume": 8957950.1, "close_time": 1750363199999, "quote_volume": 1673891.88725, "trades": 7096, "taker_buy_base": 1969738.6, "taker_buy_quote": 367685.13819 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.1871, "high": 0.1893, "low": 0.1863, "close": 0.1871, "volume": 9056384.5, "close_time": 1750377599999, "quote_volume": 1701091.75674, "trades": 5759, "taker_buy_base": 2359936.9, "taker_buy_quote": 443016.95828 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.1871, "high": 0.1886, "low": 0.1858, "close": 0.188, "volume": 9964796.1, "close_time": 1750391999999, "quote_volume": 1865516.58273, "trades": 8595, "taker_buy_base": 3200545.6, "taker_buy_quote": 599374.31036 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.188, "high": 0.1908, "low": 0.1857, "close": 0.1905, "volume": 8505922.6, "close_time": 1750406399999, "quote_volume": 1600072.70457, "trades": 7638, "taker_buy_base": 2790170.0, "taker_buy_quote": 525060.25176 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.1905, "high": 0.1916, "low": 0.1896, "close": 0.1907, "volume": 5313186.5, "close_time": 1750420799999, "quote_volume": 1012745.02581, "trades": 5592, "taker_buy_base": 2018251.1, "taker_buy_quote": 384781.9978 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.1907, "high": 0.1924, "low": 0.1865, "close": 0.1869, "volume": 8396573.8, "close_time": 1750435199999, "quote_volume": 1585731.9143, "trades": 7311, "taker_buy_base": 2860663.0, "taker_buy_quote": 540680.48676 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.1869, "high": 0.1879, "low": 0.1797, "close": 0.1832, "volume": 19235795.6, "close_time": 1750449599999, "quote_volume": 3517557.50453, "trades": 12672, "taker_buy_base": 7339814.9, "taker_buy_quote": 1345073.84938 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.1831, "high": 0.1851, "low": 0.1809, "close": 0.1825, "volume": 4403182.2, "close_time": 1750463999999, "quote_volume": 805098.44246, "trades": 5865, "taker_buy_base": 1787899.9, "taker_buy_quote": 326649.64629 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.1826, "high": 0.1855, "low": 0.1824, "close": 0.185, "volume": 2845116.8, "close_time": 1750478399999, "quote_volume": 523438.93957, "trades": 4217, "taker_buy_base": 928092.2, "taker_buy_quote": 170791.49623 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.185, "high": 0.1865, "low": 0.1839, "close": 0.1861, "volume": 2426127.5, "close_time": 1750492799999, "quote_volume": 448876.73621, "trades": 3132, "taker_buy_base": 970433.4, "taker_buy_quote": 179523.6099 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.1861, "high": 0.1884, "low": 0.186, "close": 0.1865, "volume": 4673249.2, "close_time": 1750507199999, "quote_volume": 873810.32623, "trades": 4600, "taker_buy_base": 1650596.9, "taker_buy_quote": 308666.80877 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.1866, "high": 0.1871, "low": 0.1814, "close": 0.1828, "volume": 5040349.6, "close_time": 1750521599999, "quote_volume": 926207.30191, "trades": 5249, "taker_buy_base": 2083060.2, "taker_buy_quote": 382784.6629 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.1829, "high": 0.1836, "low": 0.1744, "close": 0.1746, "volume": 10335002.4, "close_time": 1750535999999, "quote_volume": 1846537.09976, "trades": 8371, "taker_buy_base": 3855657.8, "taker_buy_quote": 687520.99103 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.1746, "high": 0.1757, "low": 0.1666, "close": 0.1727, "volume": 26214878.5, "close_time": 1750550399999, "quote_volume": 4503433.81018, "trades": 17905, "taker_buy_base": 11530037.6, "taker_buy_quote": 1980965.41302 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.1728, "high": 0.1751, "low": 0.1706, "close": 0.1714, "volume": 11877921.4, "close_time": 1750564799999, "quote_volume": 2054460.65064, "trades": 8166, "taker_buy_base": 5178369.5, "taker_buy_quote": 895275.69588 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.1715, "high": 0.1746, "low": 0.1715, "close": 0.1729, "volume": 4101556.8, "close_time": 1750579199999, "quote_volume": 710003.13492, "trades": 4418, "taker_buy_base": 1708115.6, "taker_buy_quote": 295452.74155 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.1729, "high": 0.1749, "low": 0.1715, "close": 0.1744, "volume": 5920686.4, "close_time": 1750593599999, "quote_volume": 1024494.77125, "trades": 6518, "taker_buy_base": 2638227.8, "taker_buy_quote": 456479.17264 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.1743, "high": 0.1753, "low": 0.1662, "close": 0.168, "volume": 17383424.5, "close_time": 1750607999999, "quote_volume": 2941814.73285, "trades": 15716, "taker_buy_base": 7714283.8, "taker_buy_quote": 1303722.88405 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.168, "high": 0.17, "low": 0.1664, "close": 0.1677, "volume": 7864798.7, "close_time": 1750622399999, "quote_volume": 1322674.13607, "trades": 8750, "taker_buy_base": 3625935.5, "taker_buy_quote": 609556.64781 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.1677, "high": 0.173, "low": 0.1636, "close": 0.1726, "volume": 11236349.2, "close_time": 1750636799999, "quote_volume": 1882509.98933, "trades": 10884, "taker_buy_base": 5126973.3, "taker_buy_quote": 862419.83229 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.1726, "high": 0.1739, "low": 0.1714, "close": 0.1727, "volume": 4335868.9, "close_time": 1750651199999, "quote_volume": 748851.37178, "trades": 4321, "taker_buy_base": 1659536.9, "taker_buy_quote": 286603.32752 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.1728, "high": 0.1757, "low": 0.1726, "close": 0.175, "volume": 5343495.5, "close_time": 1750665599999, "quote_volume": 930916.97164, "trades": 5063, "taker_buy_base": 2050093.4, "taker_buy_quote": 357257.28451 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.1749, "high": 0.1757, "low": 0.1721, "close": 0.1726, "volume": 4163573.2, "close_time": 1750679999999, "quote_volume": 723097.51534, "trades": 3951, "taker_buy_base": 1595586.2, "taker_buy_quote": 277029.34143 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.1726, "high": 0.1756, "low": 0.1704, "close": 0.1713, "volume": 18504728.4, "close_time": 1750694399999, "quote_volume": 3203759.73198, "trades": 15260, "taker_buy_base": 9935406.9, "taker_buy_quote": 1718767.93187 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.1713, "high": 0.1754, "low": 0.1666, "close": 0.1743, "volume": 22540369.0, "close_time": 1750708799999, "quote_volume": 3860336.88156, "trades": 22638, "taker_buy_base": 12385407.2, "taker_buy_quote": 2117582.3808 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.1744, "high": 0.1831, "low": 0.1739, "close": 0.1813, "volume": 26288143.7, "close_time": 1750723199999, "quote_volume": 4716542.84891, "trades": 22475, "taker_buy_base": 13796317.4, "taker_buy_quote": 2476488.60578 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.1813, "high": 0.1822, "low": 0.1796, "close": 0.1805, "volume": 10871540.9, "close_time": 1750737599999, "quote_volume": 1964441.22809, "trades": 8150, "taker_buy_base": 5078510.6, "taker_buy_quote": 917853.18867 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.1805, "high": 0.1854, "low": 0.1802, "close": 0.1815, "volume": 12688616.1, "close_time": 1750751999999, "quote_volume": 2323496.08153, "trades": 9509, "taker_buy_base": 5691116.5, "taker_buy_quote": 1041369.53402 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.1816, "high": 0.1827, "low": 0.1789, "close": 0.1814, "volume": 11136112.6, "close_time": 1750766399999, "quote_volume": 2015977.42374, "trades": 8941, "taker_buy_base": 4704540.4, "taker_buy_quote": 851681.68762 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.1814, "high": 0.1829, "low": 0.1798, "close": 0.1806, "volume": 11108900.3, "close_time": 1750780799999, "quote_volume": 2012930.28045, "trades": 11007, "taker_buy_base": 4605270.9, "taker_buy_quote": 834797.35581 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.1807, "high": 0.1845, "low": 0.1802, "close": 0.1823, "volume": 10804733.7, "close_time": 1750795199999, "quote_volume": 1967171.92966, "trades": 12003, "taker_buy_base": 4626388.4, "taker_buy_quote": 842473.82731 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.1823, "high": 0.1843, "low": 0.1809, "close": 0.1842, "volume": 3832138.8, "close_time": 1750809599999, "quote_volume": 699074.688, "trades": 5084, "taker_buy_base": 1719412.0, "taker_buy_quote": 313643.81218 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.1842, "high": 0.1851, "low": 0.1822, "close": 0.1828, "volume": 9215110.5, "close_time": 1750823999999, "quote_volume": 1688571.93455, "trades": 8672, "taker_buy_base": 4494346.3, "taker_buy_quote": 823550.39468 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.1828, "high": 0.1841, "low": 0.1809, "close": 0.1836, "volume": 5956595.2, "close_time": 1750838399999, "quote_volume": 1086165.82362, "trades": 8594, "taker_buy_base": 3317385.7, "taker_buy_quote": 604792.81881 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.1836, "high": 0.1839, "low": 0.181, "close": 0.1827, "volume": 5946337.2, "close_time": 1750852799999, "quote_volume": 1084265.59344, "trades": 8766, "taker_buy_base": 2722186.1, "taker_buy_quote": 496392.94368 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.1828, "high": 0.1843, "low": 0.1784, "close": 0.1788, "volume": 8646319.1, "close_time": 1750867199999, "quote_volume": 1568405.21789, "trades": 11309, "taker_buy_base": 3695778.6, "taker_buy_quote": 670141.12265 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.1787, "high": 0.18, "low": 0.1772, "close": 0.179, "volume": 6742874.7, "close_time": 1750881599999, "quote_volume": 1203708.82788, "trades": 7310, "taker_buy_base": 3238383.8, "taker_buy_quote": 578114.702 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.179, "high": 0.1802, "low": 0.1766, "close": 0.1775, "volume": 4454103.9, "close_time": 1750895999999, "quote_volume": 794337.53193, "trades": 5826, "taker_buy_base": 2119503.8, "taker_buy_quote": 377829.10959 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.1776, "high": 0.1811, "low": 0.1764, "close": 0.1787, "volume": 7616067.6, "close_time": 1750910399999, "quote_volume": 1360453.48936, "trades": 8006, "taker_buy_base": 3421529.1, "taker_buy_quote": 611243.12707 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.1788, "high": 0.1795, "low": 0.1769, "close": 0.1787, "volume": 3512240.7, "close_time": 1750924799999, "quote_volume": 625371.18846, "trades": 5100, "taker_buy_base": 1748289.0, "taker_buy_quote": 311272.35342 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.1787, "high": 0.1797, "low": 0.1751, "close": 0.1753, "volume": 6167661.2, "close_time": 1750939199999, "quote_volume": 1091844.72737, "trades": 7819, "taker_buy_base": 2935658.6, "taker_buy_quote": 519397.62427 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.1753, "high": 0.1756, "low": 0.1708, "close": 0.1728, "volume": 8197094.3, "close_time": 1750953599999, "quote_volume": 1418174.96106, "trades": 8542, "taker_buy_base": 4020289.5, "taker_buy_quote": 695394.19928 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.1729, "high": 0.1744, "low": 0.1714, "close": 0.1741, "volume": 3170815.2, "close_time": 1750967999999, "quote_volume": 547610.96268, "trades": 4194, "taker_buy_base": 1409167.4, "taker_buy_quote": 243296.11334 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.1741, "high": 0.1764, "low": 0.1722, "close": 0.1728, "volume": 3585625.0, "close_time": 1750982399999, "quote_volume": 623746.22904, "trades": 4375, "taker_buy_base": 1352039.1, "taker_buy_quote": 235076.0168 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.1728, "high": 0.1758, "low": 0.1714, "close": 0.1752, "volume": 5222953.0, "close_time": 1750996799999, "quote_volume": 908394.40672, "trades": 5521, "taker_buy_base": 2235013.5, "taker_buy_quote": 388492.38271 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.1752, "high": 0.1756, "low": 0.1727, "close": 0.173, "volume": 6017837.9, "close_time": 1751011199999, "quote_volume": 1047002.11184, "trades": 5642, "taker_buy_base": 2229671.2, "taker_buy_quote": 388102.40344 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.1731, "high": 0.1756, "low": 0.1731, "close": 0.1736, "volume": 4585248.8, "close_time": 1751025599999, "quote_volume": 798913.56491, "trades": 4524, "taker_buy_base": 2024793.5, "taker_buy_quote": 352732.08053 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.1736, "high": 0.1752, "low": 0.1723, "close": 0.1751, "volume": 3813791.3, "close_time": 1751039999999, "quote_volume": 662623.24249, "trades": 4720, "taker_buy_base": 1689565.4, "taker_buy_quote": 293526.58148 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.1751, "high": 0.1767, "low": 0.1721, "close": 0.173, "volume": 3783692.1, "close_time": 1751054399999, "quote_volume": 658496.07575, "trades": 4622, "taker_buy_base": 1544362.9, "taker_buy_quote": 268560.25683 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.173, "high": 0.1754, "low": 0.1728, "close": 0.1744, "volume": 2369646.2, "close_time": 1751068799999, "quote_volume": 413051.47827, "trades": 3049, "taker_buy_base": 1068256.9, "taker_buy_quote": 186245.86829 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.1744, "high": 0.1755, "low": 0.1739, "close": 0.1748, "volume": 2505890.3, "close_time": 1751083199999, "quote_volume": 437845.42154, "trades": 3074, "taker_buy_base": 1057942.0, "taker_buy_quote": 184839.01964 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.1748, "high": 0.1758, "low": 0.1743, "close": 0.1756, "volume": 3329077.1, "close_time": 1751097599999, "quote_volume": 582603.85883, "trades": 3544, "taker_buy_base": 1447523.0, "taker_buy_quote": 253379.67029 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.1757, "high": 0.1764, "low": 0.1749, "close": 0.175, "volume": 5238036.9, "close_time": 1751111999999, "quote_volume": 920139.60073, "trades": 3813, "taker_buy_base": 2213844.5, "taker_buy_quote": 389124.89823 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.1751, "high": 0.1768, "low": 0.1746, "close": 0.1767, "volume": 3703819.7, "close_time": 1751126399999, "quote_volume": 649592.52549, "trades": 2999, "taker_buy_base": 1632880.7, "taker_buy_quote": 286468.18818 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.1767, "high": 0.1779, "low": 0.1756, "close": 0.1771, "volume": 4097869.7, "close_time": 1751140799999, "quote_volume": 725428.86168, "trades": 4964, "taker_buy_base": 1629031.3, "taker_buy_quote": 288379.79356 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.1772, "high": 0.1789, "low": 0.1769, "close": 0.178, "volume": 2823539.8, "close_time": 1751155199999, "quote_volume": 502057.19262, "trades": 4816, "taker_buy_base": 715912.4, "taker_buy_quote": 127355.54835 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.1781, "high": 0.1784, "low": 0.1764, "close": 0.1765, "volume": 2172974.6, "close_time": 1751169599999, "quote_volume": 385141.719, "trades": 3286, "taker_buy_base": 850957.3, "taker_buy_quote": 150845.0243 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.1766, "high": 0.1786, "low": 0.1764, "close": 0.1786, "volume": 2871765.4, "close_time": 1751183999999, "quote_volume": 508563.04434, "trades": 3631, "taker_buy_base": 948956.6, "taker_buy_quote": 168142.35482 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.1786, "high": 0.1812, "low": 0.1784, "close": 0.1803, "volume": 4676635.3, "close_time": 1751198399999, "quote_volume": 841301.56684, "trades": 4423, "taker_buy_base": 1973685.6, "taker_buy_quote": 354993.39434 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.1803, "high": 0.1807, "low": 0.1774, "close": 0.1776, "volume": 3555990.0, "close_time": 1751212799999, "quote_volume": 636963.11363, "trades": 3730, "taker_buy_base": 1371019.9, "taker_buy_quote": 245472.61123 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.1775, "high": 0.1795, "low": 0.1769, "close": 0.1794, "volume": 4188092.8, "close_time": 1751227199999, "quote_volume": 746110.91867, "trades": 3839, "taker_buy_base": 1285843.5, "taker_buy_quote": 229480.95394 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.1793, "high": 0.1868, "low": 0.1789, "close": 0.1845, "volume": 8653379.3, "close_time": 1751241599999, "quote_volume": 1591491.94981, "trades": 10027, "taker_buy_base": 4023782.8, "taker_buy_quote": 740601.32906 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.1846, "high": 0.1855, "low": 0.1825, "close": 0.1836, "volume": 5546645.0, "close_time": 1751255999999, "quote_volume": 1019595.95103, "trades": 6162, "taker_buy_base": 2257100.0, "taker_buy_quote": 414928.79448 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.1835, "high": 0.1839, "low": 0.181, "close": 0.1835, "volume": 4950048.6, "close_time": 1751270399999, "quote_volume": 905107.99405, "trades": 5504, "taker_buy_base": 2100173.5, "taker_buy_quote": 384066.11465 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.1836, "high": 0.1838, "low": 0.1814, "close": 0.1827, "volume": 5435602.2, "close_time": 1751284799999, "quote_volume": 993479.21409, "trades": 5857, "taker_buy_base": 2002552.7, "taker_buy_quote": 365936.51016 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.1826, "high": 0.1863, "low": 0.1821, "close": 0.186, "volume": 7245444.7, "close_time": 1751299199999, "quote_volume": 1332721.29091, "trades": 7833, "taker_buy_base": 3295656.0, "taker_buy_quote": 606587.371 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.186, "high": 0.1927, "low": 0.1858, "close": 0.1925, "volume": 8656354.4, "close_time": 1751313599999, "quote_volume": 1630987.31453, "trades": 9259, "taker_buy_base": 4274749.6, "taker_buy_quote": 806388.04067 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.1925, "high": 0.1931, "low": 0.1879, "close": 0.1885, "volume": 5414284.3, "close_time": 1751327999999, "quote_volume": 1031741.8859, "trades": 6156, "taker_buy_base": 2674796.0, "taker_buy_quote": 509927.68713 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.1885, "high": 0.1893, "low": 0.1842, "close": 0.185, "volume": 5786388.6, "close_time": 1751342399999, "quote_volume": 1079859.8777, "trades": 4884, "taker_buy_base": 2797858.9, "taker_buy_quote": 522191.55108 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.185, "high": 0.185, "low": 0.1816, "close": 0.1835, "volume": 4187008.0, "close_time": 1751356799999, "quote_volume": 766320.16632, "trades": 3991, "taker_buy_base": 1772876.1, "taker_buy_quote": 324471.71176 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.1835, "high": 0.1847, "low": 0.1806, "close": 0.1831, "volume": 6115321.5, "close_time": 1751371199999, "quote_volume": 1116598.80461, "trades": 5557, "taker_buy_base": 2629007.6, "taker_buy_quote": 479661.69364 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.1829, "high": 0.186, "low": 0.1823, "close": 0.1828, "volume": 4796883.3, "close_time": 1751385599999, "quote_volume": 883454.70214, "trades": 5926, "taker_buy_base": 2562446.0, "taker_buy_quote": 472059.29809 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.1827, "high": 0.1838, "low": 0.1754, "close": 0.1763, "volume": 8227782.8, "close_time": 1751399999999, "quote_volume": 1472545.78756, "trades": 7496, "taker_buy_base": 3770830.5, "taker_buy_quote": 674877.4986 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.1764, "high": 0.1782, "low": 0.1754, "close": 0.1769, "volume": 4367860.9, "close_time": 1751414399999, "quote_volume": 773218.20268, "trades": 4731, "taker_buy_base": 1951581.3, "taker_buy_quote": 345444.4116 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.1768, "high": 0.1789, "low": 0.1747, "close": 0.1775, "volume": 3905303.4, "close_time": 1751428799999, "quote_volume": 691152.58761, "trades": 4470, "taker_buy_base": 1853834.3, "taker_buy_quote": 328400.36888 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.1774, "high": 0.1811, "low": 0.177, "close": 0.1796, "volume": 4410335.1, "close_time": 1751443199999, "quote_volume": 791879.64146, "trades": 4175, "taker_buy_base": 2020688.3, "taker_buy_quote": 362804.30002 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.1797, "high": 0.1821, "low": 0.1797, "close": 0.1805, "volume": 3377462.1, "close_time": 1751457599999, "quote_volume": 610058.12397, "trades": 3162, "taker_buy_base": 1592775.7, "taker_buy_quote": 287680.63725 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.1805, "high": 0.1842, "low": 0.1782, "close": 0.184, "volume": 5847941.5, "close_time": 1751471999999, "quote_volume": 1056476.78035, "trades": 6583, "taker_buy_base": 3307588.5, "taker_buy_quote": 597503.15968 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.184, "high": 0.1899, "low": 0.1839, "close": 0.1896, "volume": 8679185.6, "close_time": 1751486399999, "quote_volume": 1627083.77566, "trades": 9615, "taker_buy_base": 4188672.0, "taker_buy_quote": 784108.81418 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.1896, "high": 0.192, "low": 0.1874, "close": 0.1881, "volume": 7324469.3, "close_time": 1751500799999, "quote_volume": 1392436.50742, "trades": 7422, "taker_buy_base": 3456618.2, "taker_buy_quote": 657287.88355 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.1882, "high": 0.1904, "low": 0.1881, "close": 0.1895, "volume": 4115323.5, "close_time": 1751515199999, "quote_volume": 779833.16049, "trades": 4288, "taker_buy_base": 1956065.8, "taker_buy_quote": 370711.11653 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.1894, "high": 0.1925, "low": 0.1891, "close": 0.1921, "volume": 4237552.4, "close_time": 1751529599999, "quote_volume": 810777.37366, "trades": 6318, "taker_buy_base": 1669791.6, "taker_buy_quote": 319536.13204 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.1922, "high": 0.1924, "low": 0.1889, "close": 0.1891, "volume": 4746152.0, "close_time": 1751543999999, "quote_volume": 905611.22751, "trades": 4641, "taker_buy_base": 1711577.3, "taker_buy_quote": 326371.36434 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.1892, "high": 0.1913, "low": 0.1853, "close": 0.1857, "volume": 7943124.1, "close_time": 1751558399999, "quote_volume": 1501442.87253, "trades": 6962, "taker_buy_base": 3322620.2, "taker_buy_quote": 628367.15811 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.1857, "high": 0.1879, "low": 0.1857, "close": 0.1879, "volume": 2799609.8, "close_time": 1751572799999, "quote_volume": 523253.28324, "trades": 2677, "taker_buy_base": 1131391.9, "taker_buy_quote": 211438.19822 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.1878, "high": 0.1884, "low": 0.1866, "close": 0.1872, "volume": 2093719.3, "close_time": 1751587199999, "quote_volume": 392857.17615, "trades": 2084, "taker_buy_base": 1092593.7, "taker_buy_quote": 205025.05824 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.1872, "high": 0.1883, "low": 0.1855, "close": 0.1866, "volume": 5088958.7, "close_time": 1751601599999, "quote_volume": 951463.63529, "trades": 5085, "taker_buy_base": 2258028.0, "taker_buy_quote": 421888.72917 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.1866, "high": 0.1873, "low": 0.1812, "close": 0.1813, "volume": 7260577.3, "close_time": 1751615999999, "quote_volume": 1337746.44294, "trades": 7004, "taker_buy_base": 3860390.7, "taker_buy_quote": 710644.59556 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.1813, "high": 0.1836, "low": 0.1801, "close": 0.1812, "volume": 6245812.3, "close_time": 1751630399999, "quote_volume": 1134400.13778, "trades": 5986, "taker_buy_base": 3262396.9, "taker_buy_quote": 592302.26169 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.1812, "high": 0.1822, "low": 0.179, "close": 0.1793, "volume": 7275680.4, "close_time": 1751644799999, "quote_volume": 1311886.85653, "trades": 6274, "taker_buy_base": 3694636.9, "taker_buy_quote": 666242.79761 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.1794, "high": 0.1796, "low": 0.1773, "close": 0.1781, "volume": 5615093.4, "close_time": 1751659199999, "quote_volume": 1001685.7644, "trades": 5109, "taker_buy_base": 2935579.6, "taker_buy_quote": 523557.79625 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.178, "high": 0.1804, "low": 0.1776, "close": 0.1795, "volume": 1759682.2, "close_time": 1751673599999, "quote_volume": 315129.08872, "trades": 2155, "taker_buy_base": 962092.9, "taker_buy_quote": 172340.82949 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.1795, "high": 0.1809, "low": 0.179, "close": 0.1798, "volume": 2245131.2, "close_time": 1751687999999, "quote_volume": 403873.082, "trades": 2028, "taker_buy_base": 1132360.1, "taker_buy_quote": 203710.72688 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.1798, "high": 0.1803, "low": 0.1787, "close": 0.1798, "volume": 3083553.3, "close_time": 1751702399999, "quote_volume": 553255.48315, "trades": 3137, "taker_buy_base": 1746333.1, "taker_buy_quote": 313335.43583 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.1799, "high": 0.1815, "low": 0.1789, "close": 0.181, "volume": 2610853.0, "close_time": 1751716799999, "quote_volume": 470296.86579, "trades": 2893, "taker_buy_base": 1536160.6, "taker_buy_quote": 276838.7493 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.181, "high": 0.181, "low": 0.1795, "close": 0.18, "volume": 3083732.9, "close_time": 1751731199999, "quote_volume": 556007.99382, "trades": 3288, "taker_buy_base": 1682472.9, "taker_buy_quote": 303394.55331 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.18, "high": 0.1834, "low": 0.1799, "close": 0.1827, "volume": 7238342.2, "close_time": 1751745599999, "quote_volume": 1314740.4974, "trades": 7980, "taker_buy_base": 3548972.8, "taker_buy_quote": 645160.77083 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.1827, "high": 0.1832, "low": 0.1817, "close": 0.1824, "volume": 2565668.7, "close_time": 1751759999999, "quote_volume": 468301.1644, "trades": 2682, "taker_buy_base": 1258787.0, "taker_buy_quote": 229749.36267 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.1823, "high": 0.1825, "low": 0.1806, "close": 0.181, "volume": 2503643.8, "close_time": 1751774399999, "quote_volume": 454264.97721, "trades": 2507, "taker_buy_base": 1194807.1, "taker_buy_quote": 216769.33856 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.181, "high": 0.1815, "low": 0.1799, "close": 0.1804, "volume": 2282562.1, "close_time": 1751788799999, "quote_volume": 412454.65379, "trades": 2770, "taker_buy_base": 1172910.9, "taker_buy_quote": 211865.46966 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.1803, "high": 0.1818, "low": 0.1801, "close": 0.1812, "volume": 2580063.1, "close_time": 1751803199999, "quote_volume": 467142.049, "trades": 3035, "taker_buy_base": 1235679.9, "taker_buy_quote": 223660.88919 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.1814, "high": 0.1841, "low": 0.1808, "close": 0.184, "volume": 4046957.9, "close_time": 1751817599999, "quote_volume": 740572.62042, "trades": 4265, "taker_buy_base": 1662694.9, "taker_buy_quote": 304202.90669 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.184, "high": 0.1847, "low": 0.1828, "close": 0.1839, "volume": 2638341.3, "close_time": 1751831999999, "quote_volume": 485260.24333, "trades": 2673, "taker_buy_base": 1373828.2, "taker_buy_quote": 252672.33058 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.184, "high": 0.186, "low": 0.183, "close": 0.1837, "volume": 6112917.3, "close_time": 1751846399999, "quote_volume": 1127781.95792, "trades": 6080, "taker_buy_base": 1864160.8, "taker_buy_quote": 344087.79354 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.1837, "high": 0.1855, "low": 0.1829, "close": 0.1849, "volume": 2294536.6, "close_time": 1751860799999, "quote_volume": 422678.25749, "trades": 2776, "taker_buy_base": 973339.1, "taker_buy_quote": 179212.21196 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.1849, "high": 0.1852, "low": 0.1832, "close": 0.1849, "volume": 2882770.4, "close_time": 1751875199999, "quote_volume": 530963.5115, "trades": 3578, "taker_buy_base": 1547639.8, "taker_buy_quote": 285088.54718 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.1849, "high": 0.1858, "low": 0.1839, "close": 0.1856, "volume": 3846424.0, "close_time": 1751889599999, "quote_volume": 710958.2569, "trades": 3473, "taker_buy_base": 1755642.3, "taker_buy_quote": 324540.79208 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.1857, "high": 0.1873, "low": 0.184, "close": 0.1845, "volume": 6606948.2, "close_time": 1751903999999, "quote_volume": 1227891.78504, "trades": 6029, "taker_buy_base": 2954809.4, "taker_buy_quote": 549291.97461 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.1845, "high": 0.1852, "low": 0.1824, "close": 0.1843, "volume": 3365895.7, "close_time": 1751918399999, "quote_volume": 619349.07136, "trades": 4148, "taker_buy_base": 1554689.7, "taker_buy_quote": 286025.88984 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.1843, "high": 0.1851, "low": 0.1826, "close": 0.1848, "volume": 2691048.4, "close_time": 1751932799999, "quote_volume": 494722.97367, "trades": 3000, "taker_buy_base": 1229858.2, "taker_buy_quote": 226056.84386 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.1848, "high": 0.1857, "low": 0.1828, "close": 0.185, "volume": 4036535.0, "close_time": 1751947199999, "quote_volume": 744032.33091, "trades": 4453, "taker_buy_base": 2038725.8, "taker_buy_quote": 375577.6912 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.1849, "high": 0.1871, "low": 0.1844, "close": 0.1856, "volume": 4452473.7, "close_time": 1751961599999, "quote_volume": 826478.96379, "trades": 4375, "taker_buy_base": 2355836.7, "taker_buy_quote": 437314.20146 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.1857, "high": 0.1884, "low": 0.1849, "close": 0.1878, "volume": 5553129.4, "close_time": 1751975999999, "quote_volume": 1036295.46301, "trades": 5462, "taker_buy_base": 2559906.1, "taker_buy_quote": 477571.94205 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.1879, "high": 0.1893, "low": 0.1866, "close": 0.187, "volume": 4469206.6, "close_time": 1751990399999, "quote_volume": 840351.23324, "trades": 4614, "taker_buy_base": 2146177.9, "taker_buy_quote": 403595.90214 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.1871, "high": 0.1899, "low": 0.1865, "close": 0.1893, "volume": 3413660.7, "close_time": 1752004799999, "quote_volume": 644128.22698, "trades": 4519, "taker_buy_base": 1565972.7, "taker_buy_quote": 295461.28504 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.1893, "high": 0.1957, "low": 0.1885, "close": 0.1925, "volume": 15168743.1, "close_time": 1752019199999, "quote_volume": 2919336.39121, "trades": 15336, "taker_buy_base": 8712380.5, "taker_buy_quote": 1677321.50655 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.1926, "high": 0.1966, "low": 0.1916, "close": 0.1961, "volume": 7333182.8, "close_time": 1752033599999, "quote_volume": 1424699.68534, "trades": 6268, "taker_buy_base": 3470000.3, "taker_buy_quote": 674077.20814 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.196, "high": 0.2012, "low": 0.1947, "close": 0.2001, "volume": 12100025.7, "close_time": 1752047999999, "quote_volume": 2402555.4074, "trades": 11635, "taker_buy_base": 5927120.8, "taker_buy_quote": 1176953.46288 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.2002, "high": 0.2072, "low": 0.1997, "close": 0.2021, "volume": 17785907.1, "close_time": 1752062399999, "quote_volume": 3620157.73906, "trades": 15514, "taker_buy_base": 8786616.0, "taker_buy_quote": 1789591.14322 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.2022, "high": 0.2031, "low": 0.1992, "close": 0.2, "volume": 10183902.7, "close_time": 1752076799999, "quote_volume": 2049534.86689, "trades": 8905, "taker_buy_base": 5291749.6, "taker_buy_quote": 1064955.74496 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.2, "high": 0.208, "low": 0.2, "close": 0.2072, "volume": 10682711.8, "close_time": 1752091199999, "quote_volume": 2183401.14899, "trades": 10815, "taker_buy_base": 5631861.2, "taker_buy_quote": 1150451.9926 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.2073, "high": 0.2085, "low": 0.2049, "close": 0.208, "volume": 6645755.8, "close_time": 1752105599999, "quote_volume": 1374651.03332, "trades": 7160, "taker_buy_base": 3505679.9, "taker_buy_quote": 725142.47062 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.208, "high": 0.2089, "low": 0.2049, "close": 0.207, "volume": 5818961.8, "close_time": 1752119999999, "quote_volume": 1202508.51336, "trades": 5270, "taker_buy_base": 3043735.5, "taker_buy_quote": 629170.43298 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.207, "high": 0.2105, "low": 0.2057, "close": 0.2089, "volume": 6788085.0, "close_time": 1752134399999, "quote_volume": 1415658.01026, "trades": 7418, "taker_buy_base": 3182346.6, "taker_buy_quote": 663564.47993 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.2088, "high": 0.2112, "low": 0.208, "close": 0.2103, "volume": 6364870.6, "close_time": 1752148799999, "quote_volume": 1334029.75535, "trades": 5975, "taker_buy_base": 2861947.6, "taker_buy_quote": 599602.15884 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.2103, "high": 0.2103, "low": 0.2038, "close": 0.2048, "volume": 8931038.6, "close_time": 1752163199999, "quote_volume": 1850501.10168, "trades": 8937, "taker_buy_base": 3921943.9, "taker_buy_quote": 813911.67021 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.2049, "high": 0.2136, "low": 0.2044, "close": 0.2126, "volume": 14054063.6, "close_time": 1752177599999, "quote_volume": 2956515.72983, "trades": 13924, "taker_buy_base": 6927349.0, "taker_buy_quote": 1456150.98077 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.2126, "high": 0.2238, "low": 0.2122, "close": 0.2203, "volume": 13537599.4, "close_time": 1752191999999, "quote_volume": 2973790.412, "trades": 15866, "taker_buy_base": 6876786.1, "taker_buy_quote": 1511220.0887 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.2204, "high": 0.2259, "low": 0.2173, "close": 0.2243, "volume": 10068771.9, "close_time": 1752206399999, "quote_volume": 2242522.79391, "trades": 10312, "taker_buy_base": 5667496.1, "taker_buy_quote": 1262136.77404 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.2244, "high": 0.2282, "low": 0.2217, "close": 0.2237, "volume": 13781822.1, "close_time": 1752220799999, "quote_volume": 3103453.37808, "trades": 15408, "taker_buy_base": 7299069.7, "taker_buy_quote": 1643680.25611 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.2239, "high": 0.2324, "low": 0.2236, "close": 0.2269, "volume": 15199695.7, "close_time": 1752235199999, "quote_volume": 3472983.21586, "trades": 22688, "taker_buy_base": 6316087.7, "taker_buy_quote": 1441300.9796 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.227, "high": 0.2404, "low": 0.2258, "close": 0.2305, "volume": 16983587.4, "close_time": 1752249599999, "quote_volume": 3980508.15422, "trades": 23002, "taker_buy_base": 6946470.0, "taker_buy_quote": 1629040.08618 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.2305, "high": 0.239, "low": 0.2295, "close": 0.2387, "volume": 9915053.2, "close_time": 1752263999999, "quote_volume": 2325624.26033, "trades": 12182, "taker_buy_base": 4811492.4, "taker_buy_quote": 1128228.879 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.2387, "high": 0.239, "low": 0.2241, "close": 0.2292, "volume": 10802396.9, "close_time": 1752278399999, "quote_volume": 2483647.55045, "trades": 13587, "taker_buy_base": 5340725.7, "taker_buy_quote": 1227384.52601 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.2293, "high": 0.2339, "low": 0.2262, "close": 0.2329, "volume": 7162619.7, "close_time": 1752292799999, "quote_volume": 1653784.62417, "trades": 9069, "taker_buy_base": 3323157.3, "taker_buy_quote": 766984.16227 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.2329, "high": 0.2347, "low": 0.2276, "close": 0.2346, "volume": 7652454.4, "close_time": 1752307199999, "quote_volume": 1776322.06103, "trades": 10027, "taker_buy_base": 3424004.5, "taker_buy_quote": 793917.38027 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.2345, "high": 0.2364, "low": 0.2313, "close": 0.2349, "volume": 6001214.1, "close_time": 1752321599999, "quote_volume": 1406405.72922, "trades": 9042, "taker_buy_base": 2425227.2, "taker_buy_quote": 568269.92811 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.2349, "high": 0.2354, "low": 0.2218, "close": 0.2235, "volume": 16043390.9, "close_time": 1752335999999, "quote_volume": 3668841.83196, "trades": 22982, "taker_buy_base": 6863934.6, "taker_buy_quote": 1566469.95923 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.2235, "high": 0.2298, "low": 0.223, "close": 0.2294, "volume": 3811233.2, "close_time": 1752350399999, "quote_volume": 864165.43532, "trades": 5466, "taker_buy_base": 1572033.2, "taker_buy_quote": 356307.76879 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.2294, "high": 0.2294, "low": 0.2212, "close": 0.2263, "volume": 7046506.7, "close_time": 1752364799999, "quote_volume": 1576744.57381, "trades": 10515, "taker_buy_base": 3345548.1, "taker_buy_quote": 747903.19239 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.2262, "high": 0.2286, "low": 0.2251, "close": 0.2263, "volume": 4123045.6, "close_time": 1752379199999, "quote_volume": 934061.74519, "trades": 5022, "taker_buy_base": 2010440.1, "taker_buy_quote": 455417.46784 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.2264, "high": 0.2336, "low": 0.2252, "close": 0.2334, "volume": 4336752.7, "close_time": 1752393599999, "quote_volume": 996711.32892, "trades": 5825, "taker_buy_base": 2290428.6, "taker_buy_quote": 526583.90963 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.2333, "high": 0.2341, "low": 0.2295, "close": 0.2326, "volume": 4558378.7, "close_time": 1752407999999, "quote_volume": 1057581.29605, "trades": 6411, "taker_buy_base": 2023757.1, "taker_buy_quote": 469407.89885 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.2326, "high": 0.2349, "low": 0.2316, "close": 0.2333, "volume": 9306710.0, "close_time": 1752422399999, "quote_volume": 2171311.91858, "trades": 11492, "taker_buy_base": 4525070.2, "taker_buy_quote": 1055925.18848 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.2334, "high": 0.2355, "low": 0.2303, "close": 0.2338, "volume": 3573696.8, "close_time": 1752436799999, "quote_volume": 834899.09107, "trades": 5923, "taker_buy_base": 1803138.0, "taker_buy_quote": 421278.59842 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.2338, "high": 0.235, "low": 0.2298, "close": 0.233, "volume": 4248568.0, "close_time": 1752451199999, "quote_volume": 985287.78989, "trades": 6017, "taker_buy_base": 2408532.0, "taker_buy_quote": 558342.8825 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.2331, "high": 0.245, "low": 0.2322, "close": 0.244, "volume": 9503640.3, "close_time": 1752465599999, "quote_volume": 2264028.61413, "trades": 13975, "taker_buy_base": 4335490.9, "taker_buy_quote": 1034831.62568 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.244, "high": 0.2446, "low": 0.2368, "close": 0.2402, "volume": 13969193.2, "close_time": 1752479999999, "quote_volume": 3360179.3088, "trades": 17529, "taker_buy_base": 7474401.7, "taker_buy_quote": 1797457.79646 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.2403, "high": 0.2406, "low": 0.2363, "close": 0.2386, "volume": 7242833.7, "close_time": 1752494399999, "quote_volume": 1729672.16269, "trades": 9635, "taker_buy_base": 3811225.8, "taker_buy_quote": 909956.04129 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.2385, "high": 0.2422, "low": 0.2308, "close": 0.2324, "volume": 13866365.0, "close_time": 1752508799999, "quote_volume": 3289092.30382, "trades": 19631, "taker_buy_base": 6550360.3, "taker_buy_quote": 1553967.36796 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.2324, "high": 0.2338, "low": 0.2285, "close": 0.229, "volume": 8548626.2, "close_time": 1752523199999, "quote_volume": 1974428.8516, "trades": 11140, "taker_buy_base": 4906064.5, "taker_buy_quote": 1133066.48963 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.229, "high": 0.2312, "low": 0.2264, "close": 0.2288, "volume": 7849668.9, "close_time": 1752537599999, "quote_volume": 1797675.65123, "trades": 7941, "taker_buy_base": 4467027.3, "taker_buy_quote": 1023441.16394 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.2288, "high": 0.2303, "low": 0.2194, "close": 0.2213, "volume": 14365436.5, "close_time": 1752551999999, "quote_volume": 3217196.49854, "trades": 14501, "taker_buy_base": 6487723.4, "taker_buy_quote": 1453284.20442 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.2213, "high": 0.2252, "low": 0.2192, "close": 0.2234, "volume": 7882636.7, "close_time": 1752566399999, "quote_volume": 1761352.20626, "trades": 8110, "taker_buy_base": 4483861.1, "taker_buy_quote": 1001765.42211 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.2234, "high": 0.2268, "low": 0.222, "close": 0.2235, "volume": 9454049.9, "close_time": 1752580799999, "quote_volume": 2120624.80181, "trades": 9208, "taker_buy_base": 4152759.4, "taker_buy_quote": 930544.18023 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.2235, "high": 0.228, "low": 0.2206, "close": 0.2253, "volume": 16409743.2, "close_time": 1752595199999, "quote_volume": 3680826.30746, "trades": 20059, "taker_buy_base": 8960937.5, "taker_buy_quote": 2010381.7654 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.2253, "high": 0.2312, "low": 0.2227, "close": 0.2231, "volume": 12116025.2, "close_time": 1752609599999, "quote_volume": 2752553.78047, "trades": 14609, "taker_buy_base": 6229802.6, "taker_buy_quote": 1415003.75375 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.2231, "high": 0.2342, "low": 0.2225, "close": 0.2342, "volume": 6524387.5, "close_time": 1752623999999, "quote_volume": 1490294.4711, "trades": 7959, "taker_buy_base": 3293401.3, "taker_buy_quote": 753315.13292 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.2341, "high": 0.235, "low": 0.2287, "close": 0.2301, "volume": 8679849.9, "close_time": 1752638399999, "quote_volume": 2014987.66011, "trades": 9268, "taker_buy_base": 4284000.8, "taker_buy_quote": 994448.6381 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.2302, "high": 0.2338, "low": 0.2285, "close": 0.2326, "volume": 5093445.6, "close_time": 1752652799999, "quote_volume": 1180128.47546, "trades": 6477, "taker_buy_base": 2359463.1, "taker_buy_quote": 546766.32899 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.2327, "high": 0.2333, "low": 0.2302, "close": 0.2309, "volume": 7382306.0, "close_time": 1752667199999, "quote_volume": 1710589.1867, "trades": 7822, "taker_buy_base": 3618142.3, "taker_buy_quote": 838392.91432 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.231, "high": 0.2366, "low": 0.2298, "close": 0.2318, "volume": 13406337.8, "close_time": 1752681599999, "quote_volume": 3114805.06883, "trades": 15643, "taker_buy_base": 6050558.9, "taker_buy_quote": 1405608.53425 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.2318, "high": 0.2374, "low": 0.2309, "close": 0.2351, "volume": 10938334.0, "close_time": 1752695999999, "quote_volume": 2570012.78683, "trades": 13470, "taker_buy_base": 5332146.4, "taker_buy_quote": 1252785.98186 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.2352, "high": 0.2398, "low": 0.2313, "close": 0.2325, "volume": 10550924.5, "close_time": 1752710399999, "quote_volume": 2488992.43418, "trades": 11909, "taker_buy_base": 5331968.4, "taker_buy_quote": 1257768.63722 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.2326, "high": 0.235, "low": 0.2247, "close": 0.2263, "volume": 11181522.6, "close_time": 1752724799999, "quote_volume": 2561142.80085, "trades": 12779, "taker_buy_base": 5919249.1, "taker_buy_quote": 1355529.991 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.2263, "high": 0.2338, "low": 0.2256, "close": 0.2325, "volume": 9473416.9, "close_time": 1752739199999, "quote_volume": 2179560.25108, "trades": 9872, "taker_buy_base": 4410450.7, "taker_buy_quote": 1014518.68452 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.2326, "high": 0.2393, "low": 0.232, "close": 0.2353, "volume": 10022956.8, "close_time": 1752753599999, "quote_volume": 2362707.47272, "trades": 11595, "taker_buy_base": 4651077.1, "taker_buy_quote": 1096626.81091 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.2354, "high": 0.2375, "low": 0.2296, "close": 0.2342, "volume": 12702822.9, "close_time": 1752767999999, "quote_volume": 2969692.93609, "trades": 14589, "taker_buy_base": 5668560.4, "taker_buy_quote": 1325739.85967 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.2343, "high": 0.2354, "low": 0.229, "close": 0.2311, "volume": 9663360.6, "close_time": 1752782399999, "quote_volume": 2245328.31206, "trades": 11491, "taker_buy_base": 4705016.0, "taker_buy_quote": 1092546.41238 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.231, "high": 0.2394, "low": 0.2281, "close": 0.2367, "volume": 13067458.4, "close_time": 1752796799999, "quote_volume": 3071161.75252, "trades": 14903, "taker_buy_base": 6287816.8, "taker_buy_quote": 1476187.07917 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.2368, "high": 0.2474, "low": 0.2354, "close": 0.2472, "volume": 18320009.3, "close_time": 1752811199999, "quote_volume": 4464187.9187, "trades": 17823, "taker_buy_base": 9076088.8, "taker_buy_quote": 2210564.73303 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.2472, "high": 0.2538, "low": 0.2444, "close": 0.2448, "volume": 20119847.9, "close_time": 1752825599999, "quote_volume": 5014549.64948, "trades": 19920, "taker_buy_base": 9834697.9, "taker_buy_quote": 2450675.9033 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.2448, "high": 0.2481, "low": 0.2422, "close": 0.2437, "volume": 12889412.8, "close_time": 1752839999999, "quote_volume": 3158297.38533, "trades": 12972, "taker_buy_base": 6410106.4, "taker_buy_quote": 1570184.01747 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.2438, "high": 0.2485, "low": 0.2362, "close": 0.2392, "volume": 20124781.5, "close_time": 1752854399999, "quote_volume": 4885088.58585, "trades": 20223, "taker_buy_base": 9358101.8, "taker_buy_quote": 2270453.4168 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.2393, "high": 0.2429, "low": 0.2358, "close": 0.237, "volume": 9748607.6, "close_time": 1752868799999, "quote_volume": 2333024.56781, "trades": 11467, "taker_buy_base": 4382516.3, "taker_buy_quote": 1048278.72513 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.2371, "high": 0.2381, "low": 0.2312, "close": 0.2353, "volume": 10839144.3, "close_time": 1752883199999, "quote_volume": 2546979.7242, "trades": 12893, "taker_buy_base": 5800252.8, "taker_buy_quote": 1361860.78797 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.2353, "high": 0.2398, "low": 0.2305, "close": 0.2396, "volume": 9130278.5, "close_time": 1752897599999, "quote_volume": 2148721.11883, "trades": 9879, "taker_buy_base": 4778891.3, "taker_buy_quote": 1122798.34725 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.2397, "high": 0.2405, "low": 0.236, "close": 0.2365, "volume": 5221166.2, "close_time": 1752911999999, "quote_volume": 1244044.67278, "trades": 7379, "taker_buy_base": 2560789.7, "taker_buy_quote": 609732.17466 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.2365, "high": 0.2378, "low": 0.2341, "close": 0.2346, "volume": 4914455.5, "close_time": 1752926399999, "quote_volume": 1159365.32318, "trades": 7212, "taker_buy_base": 2760895.4, "taker_buy_quote": 651252.9591 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.2346, "high": 0.236, "low": 0.2307, "close": 0.2342, "volume": 7784188.8, "close_time": 1752940799999, "quote_volume": 1818452.10143, "trades": 10251, "taker_buy_base": 4102492.8, "taker_buy_quote": 958256.83873 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.2342, "high": 0.2389, "low": 0.2329, "close": 0.2382, "volume": 5622989.1, "close_time": 1752955199999, "quote_volume": 1322431.75321, "trades": 7483, "taker_buy_base": 2264002.9, "taker_buy_quote": 532617.25477 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.2383, "high": 0.2405, "low": 0.2365, "close": 0.2401, "volume": 6352364.0, "close_time": 1752969599999, "quote_volume": 1515470.91788, "trades": 7177, "taker_buy_base": 3168285.4, "taker_buy_quote": 755796.16262 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.2402, "high": 0.2426, "low": 0.2385, "close": 0.241, "volume": 4907726.6, "close_time": 1752983999999, "quote_volume": 1179148.19303, "trades": 6817, "taker_buy_base": 2518104.2, "taker_buy_quote": 604985.12503 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.241, "high": 0.2449, "low": 0.2405, "close": 0.243, "volume": 6646420.5, "close_time": 1752998399999, "quote_volume": 1611840.43653, "trades": 7387, "taker_buy_base": 3513420.0, "taker_buy_quote": 852341.59262 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.2429, "high": 0.2488, "low": 0.2429, "close": 0.2483, "volume": 7804175.4, "close_time": 1753012799999, "quote_volume": 1918640.49798, "trades": 8933, "taker_buy_base": 4235064.0, "taker_buy_quote": 1041461.66958 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.2483, "high": 0.2506, "low": 0.2456, "close": 0.25, "volume": 11723626.0, "close_time": 1753027199999, "quote_volume": 2917165.4013, "trades": 13328, "taker_buy_base": 5593680.5, "taker_buy_quote": 1391821.8777 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.2501, "high": 0.2562, "low": 0.25, "close": 0.2542, "volume": 16291960.2, "close_time": 1753041599999, "quote_volume": 4121934.08966, "trades": 19266, "taker_buy_base": 8301052.8, "taker_buy_quote": 2100813.68911 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.2542, "high": 0.2555, "low": 0.2469, "close": 0.2521, "volume": 13324482.1, "close_time": 1753055999999, "quote_volume": 3346592.52473, "trades": 14932, "taker_buy_base": 6575983.5, "taker_buy_quote": 1651293.02652 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.2521, "high": 0.2549, "low": 0.2464, "close": 0.254, "volume": 10714049.6, "close_time": 1753070399999, "quote_volume": 2680611.26359, "trades": 13316, "taker_buy_base": 4697671.5, "taker_buy_quote": 1175750.73746 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.254, "high": 0.258, "low": 0.2517, "close": 0.2575, "volume": 9767266.7, "close_time": 1753084799999, "quote_volume": 2491267.88542, "trades": 10347, "taker_buy_base": 4765762.6, "taker_buy_quote": 1215236.3996 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.2575, "high": 0.2615, "low": 0.2545, "close": 0.2582, "volume": 10725678.7, "close_time": 1753099199999, "quote_volume": 2763194.50092, "trades": 11491, "taker_buy_base": 5642679.0, "taker_buy_quote": 1453537.1626 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.2582, "high": 0.2637, "low": 0.256, "close": 0.2584, "volume": 14485003.7, "close_time": 1753113599999, "quote_volume": 3763677.97073, "trades": 16245, "taker_buy_base": 7382994.5, "taker_buy_quote": 1917757.83544 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.2584, "high": 0.2594, "low": 0.2521, "close": 0.254, "volume": 13246525.8, "close_time": 1753127999999, "quote_volume": 3389721.55767, "trades": 15809, "taker_buy_base": 6450839.8, "taker_buy_quote": 1650573.22976 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.254, "high": 0.2589, "low": 0.2527, "close": 0.2584, "volume": 6933420.4, "close_time": 1753142399999, "quote_volume": 1774057.13362, "trades": 7893, "taker_buy_base": 3296150.6, "taker_buy_quote": 843369.94237 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.2585, "high": 0.2585, "low": 0.248, "close": 0.2512, "volume": 16399588.4, "close_time": 1753156799999, "quote_volume": 4153664.91348, "trades": 17951, "taker_buy_base": 8121805.5, "taker_buy_quote": 2055840.61503 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.2513, "high": 0.2515, "low": 0.2451, "close": 0.2494, "volume": 14073350.9, "close_time": 1753171199999, "quote_volume": 3498446.42615, "trades": 15995, "taker_buy_base": 6329211.3, "taker_buy_quote": 1573166.25142 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.2494, "high": 0.2496, "low": 0.2428, "close": 0.249, "volume": 11351333.3, "close_time": 1753185599999, "quote_volume": 2799232.52332, "trades": 12212, "taker_buy_base": 5845911.5, "taker_buy_quote": 1441746.56378 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.2489, "high": 0.253, "low": 0.2443, "close": 0.2513, "volume": 13945482.4, "close_time": 1753199999999, "quote_volume": 3472610.6227, "trades": 15886, "taker_buy_base": 6576917.9, "taker_buy_quote": 1636897.11545 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.2514, "high": 0.2548, "low": 0.2466, "close": 0.2476, "volume": 12925199.6, "close_time": 1753214399999, "quote_volume": 3245083.92572, "trades": 13154, "taker_buy_base": 6325422.1, "taker_buy_quote": 1587387.8131 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.2475, "high": 0.255, "low": 0.2472, "close": 0.2546, "volume": 5942900.2, "close_time": 1753228799999, "quote_volume": 1492074.33779, "trades": 7302, "taker_buy_base": 2877923.7, "taker_buy_quote": 722288.96736 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.2545, "high": 0.2548, "low": 0.2486, "close": 0.2496, "volume": 8745409.7, "close_time": 1753243199999, "quote_volume": 2194286.62664, "trades": 8860, "taker_buy_base": 4371675.3, "taker_buy_quote": 1096777.14504 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.2496, "high": 0.2522, "low": 0.2474, "close": 0.2485, "volume": 7533427.5, "close_time": 1753257599999, "quote_volume": 1884620.05697, "trades": 8312, "taker_buy_base": 3670569.6, "taker_buy_quote": 918010.32137 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.2485, "high": 0.2505, "low": 0.2442, "close": 0.245, "volume": 10093660.2, "close_time": 1753271999999, "quote_volume": 2489165.86126, "trades": 10709, "taker_buy_base": 5032812.0, "taker_buy_quote": 1240893.97059 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.245, "high": 0.2452, "low": 0.2316, "close": 0.2415, "volume": 40871257.6, "close_time": 1753286399999, "quote_volume": 9705717.38133, "trades": 43203, "taker_buy_base": 19348636.5, "taker_buy_quote": 4595435.42329 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.2414, "high": 0.2415, "low": 0.2305, "close": 0.2316, "volume": 18693009.1, "close_time": 1753300799999, "quote_volume": 4373275.39125, "trades": 24893, "taker_buy_base": 9774949.1, "taker_buy_quote": 2285878.83385 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.2316, "high": 0.2331, "low": 0.2241, "close": 0.2316, "volume": 17331565.2, "close_time": 1753315199999, "quote_volume": 3966790.20337, "trades": 25265, "taker_buy_base": 9175656.1, "taker_buy_quote": 2099247.15723 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.2317, "high": 0.2354, "low": 0.2301, "close": 0.2318, "volume": 8225307.7, "close_time": 1753329599999, "quote_volume": 1916931.10822, "trades": 9431, "taker_buy_base": 4580181.9, "taker_buy_quote": 1067538.58811 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.2319, "high": 0.2324, "low": 0.2168, "close": 0.2259, "volume": 20897951.5, "close_time": 1753343999999, "quote_volume": 4679843.89198, "trades": 33057, "taker_buy_base": 10952637.5, "taker_buy_quote": 2453492.44003 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.2258, "high": 0.2314, "low": 0.2243, "close": 0.2309, "volume": 10495662.8, "close_time": 1753358399999, "quote_volume": 2393098.80334, "trades": 15059, "taker_buy_base": 5501845.0, "taker_buy_quote": 1254277.23689 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.2307, "high": 0.2377, "low": 0.226, "close": 0.2338, "volume": 14560545.5, "close_time": 1753372799999, "quote_volume": 3380007.91224, "trades": 22686, "taker_buy_base": 6522868.2, "taker_buy_quote": 1513707.36086 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.2338, "high": 0.2362, "low": 0.2281, "close": 0.2332, "volume": 8068961.9, "close_time": 1753387199999, "quote_volume": 1877349.78575, "trades": 13629, "taker_buy_base": 3725874.2, "taker_buy_quote": 867109.88568 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.2332, "high": 0.2356, "low": 0.2284, "close": 0.2291, "volume": 6778706.6, "close_time": 1753401599999, "quote_volume": 1573162.00952, "trades": 9677, "taker_buy_base": 3235453.1, "taker_buy_quote": 750990.53009 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.2291, "high": 0.2315, "low": 0.2233, "close": 0.2259, "volume": 10115067.0, "close_time": 1753415999999, "quote_volume": 2298690.59116, "trades": 17114, "taker_buy_base": 5311591.5, "taker_buy_quote": 1207088.11029 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.2258, "high": 0.2302, "low": 0.2237, "close": 0.2283, "volume": 9466372.9, "close_time": 1753430399999, "quote_volume": 2150040.59326, "trades": 13226, "taker_buy_base": 4646695.1, "taker_buy_quote": 1055235.70179 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.2283, "high": 0.2347, "low": 0.2279, "close": 0.2335, "volume": 8689905.9, "close_time": 1753444799999, "quote_volume": 2010530.98913, "trades": 13633, "taker_buy_base": 4467082.0, "taker_buy_quote": 1033387.1883 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.2335, "high": 0.2351, "low": 0.2243, "close": 0.2271, "volume": 11446124.2, "close_time": 1753459199999, "quote_volume": 2627184.4868, "trades": 16460, "taker_buy_base": 5307736.2, "taker_buy_quote": 1219129.51894 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.227, "high": 0.2299, "low": 0.2257, "close": 0.2285, "volume": 4207709.0, "close_time": 1753473599999, "quote_volume": 960376.44384, "trades": 7329, "taker_buy_base": 1956980.5, "taker_buy_quote": 446508.00029 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.2284, "high": 0.2346, "low": 0.2283, "close": 0.2334, "volume": 5369324.8, "close_time": 1753487999999, "quote_volume": 1251127.64382, "trades": 8793, "taker_buy_base": 2512114.0, "taker_buy_quote": 585303.55125 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.2335, "high": 0.2354, "low": 0.232, "close": 0.2342, "volume": 3609891.1, "close_time": 1753502399999, "quote_volume": 843992.65838, "trades": 6617, "taker_buy_base": 1697730.8, "taker_buy_quote": 396909.12131 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.2342, "high": 0.2349, "low": 0.2332, "close": 0.2336, "volume": 2558402.6, "close_time": 1753516799999, "quote_volume": 598695.774, "trades": 3311, "taker_buy_base": 1393282.1, "taker_buy_quote": 326104.342 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.2336, "high": 0.2363, "low": 0.2336, "close": 0.2343, "volume": 4891370.7, "close_time": 1753531199999, "quote_volume": 1149846.79624, "trades": 5606, "taker_buy_base": 2519960.4, "taker_buy_quote": 592384.79948 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.2344, "high": 0.2363, "low": 0.2327, "close": 0.2352, "volume": 6233760.3, "close_time": 1753545599999, "quote_volume": 1461418.98585, "trades": 7140, "taker_buy_base": 2626588.2, "taker_buy_quote": 616144.15201 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.2352, "high": 0.2421, "low": 0.2342, "close": 0.2392, "volume": 8029928.0, "close_time": 1753559999999, "quote_volume": 1906388.52776, "trades": 8784, "taker_buy_base": 3569133.4, "taker_buy_quote": 848863.19818 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.2393, "high": 0.2394, "low": 0.2351, "close": 0.2353, "volume": 3603652.1, "close_time": 1753574399999, "quote_volume": 855314.51642, "trades": 5388, "taker_buy_base": 1671687.2, "taker_buy_quote": 396791.59943 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.2354, "high": 0.2382, "low": 0.235, "close": 0.2364, "volume": 3203584.0, "close_time": 1753588799999, "quote_volume": 757943.06972, "trades": 4661, "taker_buy_base": 1557609.3, "taker_buy_quote": 368515.00932 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.2364, "high": 0.2397, "low": 0.2362, "close": 0.238, "volume": 4665776.8, "close_time": 1753603199999, "quote_volume": 1111353.66113, "trades": 6058, "taker_buy_base": 2329481.0, "taker_buy_quote": 554702.05444 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.238, "high": 0.2399, "low": 0.2356, "close": 0.2386, "volume": 4775817.5, "close_time": 1753617599999, "quote_volume": 1135564.67479, "trades": 6578, "taker_buy_base": 2274638.3, "taker_buy_quote": 540769.89378 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.2385, "high": 0.24, "low": 0.2361, "close": 0.2388, "volume": 5883287.2, "close_time": 1753631999999, "quote_volume": 1399920.7609, "trades": 8498, "taker_buy_base": 2436924.4, "taker_buy_quote": 579796.48238 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.2388, "high": 0.2419, "low": 0.2386, "close": 0.2389, "volume": 4926056.0, "close_time": 1753646399999, "quote_volume": 1182471.88942, "trades": 8177, "taker_buy_base": 2006469.5, "taker_buy_quote": 481617.32014 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.2389, "high": 0.242, "low": 0.2379, "close": 0.2401, "volume": 5313276.8, "close_time": 1753660799999, "quote_volume": 1273848.48114, "trades": 6477, "taker_buy_base": 2353450.3, "taker_buy_quote": 564247.9515 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.2401, "high": 0.2422, "low": 0.2375, "close": 0.2408, "volume": 8017357.2, "close_time": 1753675199999, "quote_volume": 1926555.75815, "trades": 8829, "taker_buy_base": 4354854.4, "taker_buy_quote": 1046862.91709 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.2408, "high": 0.2446, "low": 0.239, "close": 0.2419, "volume": 12240121.2, "close_time": 1753689599999, "quote_volume": 2962701.88969, "trades": 10738, "taker_buy_base": 5837015.5, "taker_buy_quote": 1413687.11719 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.2419, "high": 0.243, "low": 0.2389, "close": 0.2405, "volume": 5885990.6, "close_time": 1753703999999, "quote_volume": 1420713.49323, "trades": 6319, "taker_buy_base": 2924877.9, "taker_buy_quote": 705889.0947 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.2405, "high": 0.2411, "low": 0.23, "close": 0.2312, "volume": 15758024.6, "close_time": 1753718399999, "quote_volume": 3689139.97401, "trades": 17132, "taker_buy_base": 7516585.9, "taker_buy_quote": 1759602.9774 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.2311, "high": 0.232, "low": 0.2252, "close": 0.2279, "volume": 11505700.0, "close_time": 1753732799999, "quote_volume": 2627500.97818, "trades": 11066, "taker_buy_base": 5976496.7, "taker_buy_quote": 1367093.55387 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.2278, "high": 0.2283, "low": 0.2251, "close": 0.2267, "volume": 6328242.8, "close_time": 1753747199999, "quote_volume": 1432759.24419, "trades": 7235, "taker_buy_base": 3294964.6, "taker_buy_quote": 745612.61147 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.2267, "high": 0.2287, "low": 0.2233, "close": 0.2283, "volume": 9377906.5, "close_time": 1753761599999, "quote_volume": 2116602.03598, "trades": 13535, "taker_buy_base": 4731079.1, "taker_buy_quote": 1067351.61575 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.2283, "high": 0.2329, "low": 0.2272, "close": 0.2325, "volume": 6330695.3, "close_time": 1753775999999, "quote_volume": 1456961.26644, "trades": 8373, "taker_buy_base": 3117473.5, "taker_buy_quote": 717347.7478 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.2324, "high": 0.2327, "low": 0.2282, "close": 0.2294, "volume": 5676062.6, "close_time": 1753790399999, "quote_volume": 1309777.29941, "trades": 8252, "taker_buy_base": 2933933.8, "taker_buy_quote": 676962.54664 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.2295, "high": 0.2315, "low": 0.2205, "close": 0.2214, "volume": 13869512.4, "close_time": 1753804799999, "quote_volume": 3123935.75229, "trades": 24151, "taker_buy_base": 6884461.3, "taker_buy_quote": 1552959.39698 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.2213, "high": 0.2235, "low": 0.2179, "close": 0.2197, "volume": 9614754.3, "close_time": 1753819199999, "quote_volume": 2120232.33717, "trades": 13655, "taker_buy_base": 5141280.0, "taker_buy_quote": 1133331.8444 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.2198, "high": 0.2222, "low": 0.2177, "close": 0.2216, "volume": 6889399.2, "close_time": 1753833599999, "quote_volume": 1516606.6126, "trades": 10171, "taker_buy_base": 3285774.4, "taker_buy_quote": 722834.66629 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.2216, "high": 0.2231, "low": 0.2174, "close": 0.2219, "volume": 7031111.0, "close_time": 1753847999999, "quote_volume": 1550516.79558, "trades": 11304, "taker_buy_base": 3691866.7, "taker_buy_quote": 813969.38916 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.2218, "high": 0.2235, "low": 0.2187, "close": 0.2194, "volume": 5861808.7, "close_time": 1753862399999, "quote_volume": 1297717.79745, "trades": 9483, "taker_buy_base": 3259740.3, "taker_buy_quote": 721966.30949 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.2195, "high": 0.2214, "low": 0.2135, "close": 0.2144, "volume": 10088166.7, "close_time": 1753876799999, "quote_volume": 2195545.10551, "trades": 13706, "taker_buy_base": 4493369.6, "taker_buy_quote": 978060.53148 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.2144, "high": 0.2212, "low": 0.2127, "close": 0.2187, "volume": 17339715.0, "close_time": 1753891199999, "quote_volume": 3751023.80749, "trades": 19282, "taker_buy_base": 8625424.8, "taker_buy_quote": 1868689.12552 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.2187, "high": 0.2204, "low": 0.2072, "close": 0.2157, "volume": 16948869.7, "close_time": 1753905599999, "quote_volume": 3622649.87799, "trades": 17509, "taker_buy_base": 7796317.1, "taker_buy_quote": 1665897.5678 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.2156, "high": 0.2174, "low": 0.2139, "close": 0.2166, "volume": 5563156.2, "close_time": 1753919999999, "quote_volume": 1200072.15122, "trades": 6382, "taker_buy_base": 2537887.0, "taker_buy_quote": 547515.5552 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.2166, "high": 0.2208, "low": 0.2161, "close": 0.22, "volume": 4100648.5, "close_time": 1753934399999, "quote_volume": 896521.5868, "trades": 4923, "taker_buy_base": 1817739.5, "taker_buy_quote": 397366.43159 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.2201, "high": 0.2217, "low": 0.2194, "close": 0.2212, "volume": 4134402.8, "close_time": 1753948799999, "quote_volume": 912482.28813, "trades": 4349, "taker_buy_base": 2092947.1, "taker_buy_quote": 461975.14537 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.2213, "high": 0.2223, "low": 0.2202, "close": 0.2209, "volume": 4051343.5, "close_time": 1753963199999, "quote_volume": 897455.78177, "trades": 4339, "taker_buy_base": 1911832.8, "taker_buy_quote": 423473.93915 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.2209, "high": 0.2211, "low": 0.2083, "close": 0.2122, "volume": 19707116.1, "close_time": 1753977599999, "quote_volume": 4193481.66282, "trades": 21068, "taker_buy_base": 10156071.7, "taker_buy_quote": 2162252.88373 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.2122, "high": 0.2171, "low": 0.2092, "close": 0.2099, "volume": 8422678.2, "close_time": 1753991999999, "quote_volume": 1791105.60071, "trades": 13190, "taker_buy_base": 3786910.1, "taker_buy_quote": 805145.12986 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.2098, "high": 0.2105, "low": 0.204, "close": 0.2049, "volume": 12994242.6, "close_time": 1754006399999, "quote_volume": 2689563.27961, "trades": 13900, "taker_buy_base": 5357482.3, "taker_buy_quote": 1107970.42061 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.205, "high": 0.2052, "low": 0.1979, "close": 0.2038, "volume": 20285583.4, "close_time": 1754020799999, "quote_volume": 4100538.37864, "trades": 20636, "taker_buy_base": 9515754.7, "taker_buy_quote": 1924466.79987 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.2037, "high": 0.2038, "low": 0.1996, "close": 0.2014, "volume": 10013722.0, "close_time": 1754035199999, "quote_volume": 2018855.88443, "trades": 10666, "taker_buy_base": 4574770.8, "taker_buy_quote": 922121.51434 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.2014, "high": 0.2034, "low": 0.1969, "close": 0.2032, "volume": 10839060.9, "close_time": 1754049599999, "quote_volume": 2170571.60431, "trades": 13051, "taker_buy_base": 4748936.9, "taker_buy_quote": 951471.11606 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.2032, "high": 0.2042, "low": 0.1984, "close": 0.2033, "volume": 21225042.7, "close_time": 1754063999999, "quote_volume": 4294126.25074, "trades": 19978, "taker_buy_base": 11025628.9, "taker_buy_quote": 2229542.53642 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.2032, "high": 0.2039, "low": 0.1975, "close": 0.2008, "volume": 16986104.2, "close_time": 1754078399999, "quote_volume": 3408303.42218, "trades": 17273, "taker_buy_base": 8382523.2, "taker_buy_quote": 1682457.64166 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.2007, "high": 0.2013, "low": 0.1928, "close": 0.1972, "volume": 16797355.5, "close_time": 1754092799999, "quote_volume": 3303985.94312, "trades": 18173, "taker_buy_base": 8079777.3, "taker_buy_quote": 1589485.77332 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.1973, "high": 0.1996, "low": 0.197, "close": 0.1992, "volume": 4640069.4, "close_time": 1754107199999, "quote_volume": 919957.52665, "trades": 4894, "taker_buy_base": 2266943.4, "taker_buy_quote": 449566.89853 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.1993, "high": 0.2005, "low": 0.1944, "close": 0.1989, "volume": 6916060.3, "close_time": 1754121599999, "quote_volume": 1366177.97446, "trades": 7075, "taker_buy_base": 2916138.0, "taker_buy_quote": 576034.9911 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.1989, "high": 0.199, "low": 0.1955, "close": 0.1974, "volume": 6551364.8, "close_time": 1754135999999, "quote_volume": 1290228.63328, "trades": 6922, "taker_buy_base": 3470854.6, "taker_buy_quote": 683414.73198 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.1975, "high": 0.1982, "low": 0.1938, "close": 0.1944, "volume": 6113868.4, "close_time": 1754150399999, "quote_volume": 1198681.71445, "trades": 7612, "taker_buy_base": 3205782.8, "taker_buy_quote": 628482.36854 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.1945, "high": 0.1962, "low": 0.1902, "close": 0.1914, "volume": 12798205.7, "close_time": 1754164799999, "quote_volume": 2467802.01912, "trades": 12987, "taker_buy_base": 5946822.5, "taker_buy_quote": 1146448.96068 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.1914, "high": 0.195, "low": 0.1911, "close": 0.1936, "volume": 5884489.6, "close_time": 1754179199999, "quote_volume": 1137827.70866, "trades": 6218, "taker_buy_base": 2751504.7, "taker_buy_quote": 531884.47424 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1935, "high": 0.1973, "low": 0.1912, "close": 0.1969, "volume": 6629178.9, "close_time": 1754193599999, "quote_volume": 1291944.51706, "trades": 5567, "taker_buy_base": 2997078.8, "taker_buy_quote": 584093.34249 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.1968, "high": 0.1992, "low": 0.1961, "close": 0.1988, "volume": 2973221.6, "close_time": 1754207999999, "quote_volume": 587972.45119, "trades": 3522, "taker_buy_base": 1725400.6, "taker_buy_quote": 341060.54089 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.1989, "high": 0.2015, "low": 0.1988, "close": 0.2007, "volume": 4051511.3, "close_time": 1754222399999, "quote_volume": 810689.15295, "trades": 4798, "taker_buy_base": 2066945.0, "taker_buy_quote": 413616.96974 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.2006, "high": 0.2014, "low": 0.1997, "close": 0.2013, "volume": 3690580.3, "close_time": 1754236799999, "quote_volume": 740492.85663, "trades": 5145, "taker_buy_base": 1855233.1, "taker_buy_quote": 372344.65966 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.2013, "high": 0.2025, "low": 0.2006, "close": 0.2013, "volume": 4975678.5, "close_time": 1754251199999, "quote_volume": 1002581.91617, "trades": 4716, "taker_buy_base": 2857099.5, "taker_buy_quote": 575650.42168 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.2013, "high": 0.2034, "low": 0.2007, "close": 0.2021, "volume": 6325500.6, "close_time": 1754265599999, "quote_volume": 1278328.29201, "trades": 7019, "taker_buy_base": 3961678.2, "taker_buy_quote": 800541.47992 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.2021, "high": 0.2041, "low": 0.2011, "close": 0.2016, "volume": 7528658.9, "close_time": 1754279999999, "quote_volume": 1526317.25822, "trades": 11653, "taker_buy_base": 3544169.7, "taker_buy_quote": 718307.43358 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.2017, "high": 0.203, "low": 0.2004, "close": 0.2025, "volume": 4589058.5, "close_time": 1754294399999, "quote_volume": 924341.04693, "trades": 4433, "taker_buy_base": 2387922.9, "taker_buy_quote": 480929.27556 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.2025, "high": 0.2031, "low": 0.201, "close": 0.2021, "volume": 5402833.8, "close_time": 1754308799999, "quote_volume": 1092689.7677, "trades": 5766, "taker_buy_base": 2706380.4, "taker_buy_quote": 547383.2553 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.2022, "high": 0.2069, "low": 0.2018, "close": 0.2066, "volume": 8335300.5, "close_time": 1754323199999, "quote_volume": 1706889.24419, "trades": 10375, "taker_buy_base": 3939898.6, "taker_buy_quote": 807383.45987 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.2065, "high": 0.2107, "low": 0.2057, "close": 0.206, "volume": 7221950.4, "close_time": 1754337599999, "quote_volume": 1505691.93576, "trades": 7906, "taker_buy_base": 3751013.5, "taker_buy_quote": 782050.64935 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.206, "high": 0.2133, "low": 0.2058, "close": 0.2116, "volume": 7116247.7, "close_time": 1754351999999, "quote_volume": 1498520.02122, "trades": 7295, "taker_buy_base": 3583242.7, "taker_buy_quote": 754534.23282 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.2116, "high": 0.213, "low": 0.2101, "close": 0.2118, "volume": 7540909.1, "close_time": 1754366399999, "quote_volume": 1595667.72043, "trades": 7522, "taker_buy_base": 4078169.6, "taker_buy_quote": 863013.78082 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.2118, "high": 0.2182, "low": 0.2104, "close": 0.2106, "volume": 17456246.9, "close_time": 1754380799999, "quote_volume": 3738877.22311, "trades": 18451, "taker_buy_base": 9338466.8, "taker_buy_quote": 2000418.2803 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.2106, "high": 0.2265, "low": 0.2092, "close": 0.2224, "volume": 22321411.3, "close_time": 1754395199999, "quote_volume": 4916114.45186, "trades": 19473, "taker_buy_base": 11451345.2, "taker_buy_quote": 2523013.94355 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.2225, "high": 0.223, "low": 0.2112, "close": 0.2121, "volume": 18458100.7, "close_time": 1754409599999, "quote_volume": 4005351.49848, "trades": 19629, "taker_buy_base": 9264289.5, "taker_buy_quote": 2010196.86139 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.2121, "high": 0.2149, "low": 0.2087, "close": 0.2098, "volume": 10863515.7, "close_time": 1754423999999, "quote_volume": 2299439.05707, "trades": 11612, "taker_buy_base": 5265657.0, "taker_buy_quote": 1115127.50217 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.2099, "high": 0.2138, "low": 0.2071, "close": 0.2132, "volume": 6580187.9, "close_time": 1754438399999, "quote_volume": 1390079.41493, "trades": 7603, "taker_buy_base": 3021650.1, "taker_buy_quote": 637890.37534 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.2132, "high": 0.2136, "low": 0.2075, "close": 0.208, "volume": 7750581.8, "close_time": 1754452799999, "quote_volume": 1624547.35395, "trades": 7619, "taker_buy_base": 3964931.8, "taker_buy_quote": 831635.74194 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.2081, "high": 0.2201, "low": 0.2069, "close": 0.2196, "volume": 13025578.1, "close_time": 1754467199999, "quote_volume": 2800854.84548, "trades": 11929, "taker_buy_base": 6388859.0, "taker_buy_quote": 1373520.98326 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.2196, "high": 0.2213, "low": 0.2166, "close": 0.2186, "volume": 9482103.1, "close_time": 1754481599999, "quote_volume": 2074155.89928, "trades": 9390, "taker_buy_base": 4577442.7, "taker_buy_quote": 1001200.01374 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.2188, "high": 0.2268, "low": 0.2161, "close": 0.2264, "volume": 14585234.9, "close_time": 1754495999999, "quote_volume": 3237602.64581, "trades": 17273, "taker_buy_base": 7418190.5, "taker_buy_quote": 1647478.81733 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.2264, "high": 0.2271, "low": 0.2218, "close": 0.2227, "volume": 9363720.5, "close_time": 1754510399999, "quote_volume": 2097095.6477, "trades": 11013, "taker_buy_base": 4005081.6, "taker_buy_quote": 896956.88122 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.2228, "high": 0.2256, "low": 0.2222, "close": 0.2243, "volume": 3832061.6, "close_time": 1754524799999, "quote_volume": 858070.55438, "trades": 6147, "taker_buy_base": 1534890.2, "taker_buy_quote": 343691.48992 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.2243, "high": 0.2325, "low": 0.2225, "close": 0.232, "volume": 11474026.1, "close_time": 1754539199999, "quote_volume": 2625794.91096, "trades": 15739, "taker_buy_base": 6263236.7, "taker_buy_quote": 1434341.5795 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.2321, "high": 0.2401, "low": 0.2298, "close": 0.238, "volume": 29931027.2, "close_time": 1754553599999, "quote_volume": 7077557.06983, "trades": 24666, "taker_buy_base": 15464507.7, "taker_buy_quote": 3659625.05181 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.238, "high": 0.2397, "low": 0.2349, "close": 0.2369, "volume": 16962670.1, "close_time": 1754567999999, "quote_volume": 4030736.65458, "trades": 19011, "taker_buy_base": 8097523.7, "taker_buy_quote": 1924694.46704 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.2369, "high": 0.2391, "low": 0.236, "close": 0.2364, "volume": 9561731.7, "close_time": 1754582399999, "quote_volume": 2271749.48003, "trades": 12786, "taker_buy_base": 4811196.7, "taker_buy_quote": 1143008.22871 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.2364, "high": 0.2383, "low": 0.2322, "close": 0.2348, "volume": 11930118.9, "close_time": 1754596799999, "quote_volume": 2803216.17524, "trades": 16737, "taker_buy_base": 5388316.3, "taker_buy_quote": 1266357.72063 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.2348, "high": 0.2379, "low": 0.2344, "close": 0.2366, "volume": 7596895.5, "close_time": 1754611199999, "quote_volume": 1793602.05566, "trades": 9053, "taker_buy_base": 3899186.4, "taker_buy_quote": 920500.67453 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.2366, "high": 0.2409, "low": 0.2319, "close": 0.2383, "volume": 44137414.2, "close_time": 1754625599999, "quote_volume": 10440649.67901, "trades": 54890, "taker_buy_base": 21762613.5, "taker_buy_quote": 5145006.99711 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.2384, "high": 0.2403, "low": 0.2336, "close": 0.2386, "volume": 10776411.1, "close_time": 1754639999999, "quote_volume": 2552382.64806, "trades": 11671, "taker_buy_base": 5552815.0, "taker_buy_quote": 1314933.13681 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.2386, "high": 0.2412, "low": 0.2371, "close": 0.2411, "volume": 6774055.1, "close_time": 1754654399999, "quote_volume": 1617546.8092, "trades": 8331, "taker_buy_base": 3520054.9, "taker_buy_quote": 840732.70092 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.241, "high": 0.2488, "low": 0.2384, "close": 0.242, "volume": 23121437.8, "close_time": 1754668799999, "quote_volume": 5626755.6149, "trades": 26921, "taker_buy_base": 11386343.0, "taker_buy_quote": 2770049.91164 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.242, "high": 0.247, "low": 0.2406, "close": 0.2449, "volume": 15088115.9, "close_time": 1754683199999, "quote_volume": 3681967.56929, "trades": 20193, "taker_buy_base": 8323126.3, "taker_buy_quote": 2031638.86116 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.2449, "high": 0.2457, "low": 0.2436, "close": 0.2443, "volume": 5214711.3, "close_time": 1754697599999, "quote_volume": 1276561.36153, "trades": 8248, "taker_buy_base": 2673506.1, "taker_buy_quote": 654542.01329 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.2443, "high": 0.2493, "low": 0.2442, "close": 0.2479, "volume": 7147447.1, "close_time": 1754711999999, "quote_volume": 1766235.33061, "trades": 11398, "taker_buy_base": 3866896.8, "taker_buy_quote": 955430.49727 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.248, "high": 0.252, "low": 0.2468, "close": 0.2499, "volume": 13429061.4, "close_time": 1754726399999, "quote_volume": 3354901.23051, "trades": 17619, "taker_buy_base": 7018316.0, "taker_buy_quote": 1753048.44589 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.25, "high": 0.2515, "low": 0.2482, "close": 0.2482, "volume": 9853303.7, "close_time": 1754740799999, "quote_volume": 2464969.84078, "trades": 11727, "taker_buy_base": 4531679.7, "taker_buy_quote": 1133742.13192 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.2483, "high": 0.25, "low": 0.245, "close": 0.2471, "volume": 10734088.5, "close_time": 1754755199999, "quote_volume": 2656560.41861, "trades": 13143, "taker_buy_base": 5182116.9, "taker_buy_quote": 1282739.76218 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.2472, "high": 0.25, "low": 0.2471, "close": 0.2497, "volume": 6737339.7, "close_time": 1754769599999, "quote_volume": 1673429.97477, "trades": 8635, "taker_buy_base": 3259272.3, "taker_buy_quote": 809640.84531 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.2496, "high": 0.2514, "low": 0.2469, "close": 0.2479, "volume": 9854503.8, "close_time": 1754783999999, "quote_volume": 2457845.6521, "trades": 10782, "taker_buy_base": 4561071.7, "taker_buy_quote": 1137507.87901 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.248, "high": 0.2523, "low": 0.2472, "close": 0.249, "volume": 12134859.0, "close_time": 1754798399999, "quote_volume": 3027409.45913, "trades": 12156, "taker_buy_base": 6071081.6, "taker_buy_quote": 1515415.84515 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.249, "high": 0.2506, "low": 0.2421, "close": 0.2423, "volume": 10575905.8, "close_time": 1754812799999, "quote_volume": 2611210.73856, "trades": 11103, "taker_buy_base": 5535163.4, "taker_buy_quote": 1366594.33675 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.2423, "high": 0.2452, "low": 0.2394, "close": 0.2395, "volume": 12881947.5, "close_time": 1754827199999, "quote_volume": 3114344.6931, "trades": 12774, "taker_buy_base": 6352529.7, "taker_buy_quote": 1537354.3147 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.2395, "high": 0.244, "low": 0.2378, "close": 0.2425, "volume": 7620284.6, "close_time": 1754841599999, "quote_volume": 1836260.51876, "trades": 10552, "taker_buy_base": 3908976.9, "taker_buy_quote": 942023.47839 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.2425, "high": 0.2447, "low": 0.2413, "close": 0.2425, "volume": 7565211.5, "close_time": 1754855999999, "quote_volume": 1836549.34037, "trades": 10484, "taker_buy_base": 3922032.9, "taker_buy_quote": 952282.00862 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.2424, "high": 0.2425, "low": 0.2381, "close": 0.2409, "volume": 7546819.1, "close_time": 1754870399999, "quote_volume": 1812848.76435, "trades": 9054, "taker_buy_base": 3059029.8, "taker_buy_quote": 735344.88209 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.241, "high": 0.2476, "low": 0.2395, "close": 0.2455, "volume": 8681069.9, "close_time": 1754884799999, "quote_volume": 2122200.62454, "trades": 11593, "taker_buy_base": 4382383.1, "taker_buy_quote": 1070648.23146 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.2455, "high": 0.2478, "low": 0.2427, "close": 0.2432, "volume": 7698149.3, "close_time": 1754899199999, "quote_volume": 1895810.66655, "trades": 9363, "taker_buy_base": 3920648.5, "taker_buy_quote": 965382.14327 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.2432, "high": 0.2454, "low": 0.2362, "close": 0.2371, "volume": 9111751.7, "close_time": 1754913599999, "quote_volume": 2196685.56399, "trades": 12565, "taker_buy_base": 4956158.1, "taker_buy_quote": 1194943.18344 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.2371, "high": 0.243, "low": 0.2353, "close": 0.2414, "volume": 14381113.9, "close_time": 1754927999999, "quote_volume": 3433017.2627, "trades": 19673, "taker_buy_base": 7342869.6, "taker_buy_quote": 1752885.31495 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.2414, "high": 0.2447, "low": 0.2387, "close": 0.2406, "volume": 11416986.0, "close_time": 1754942399999, "quote_volume": 2763421.85082, "trades": 15654, "taker_buy_base": 5393587.4, "taker_buy_quote": 1305426.97212 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.2405, "high": 0.2409, "low": 0.2333, "close": 0.2369, "volume": 7765997.7, "close_time": 1754956799999, "quote_volume": 1837699.18167, "trades": 13616, "taker_buy_base": 4013279.7, "taker_buy_quote": 949465.36436 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.2369, "high": 0.2409, "low": 0.2361, "close": 0.2371, "volume": 6272768.7, "close_time": 1754971199999, "quote_volume": 1495206.67878, "trades": 9675, "taker_buy_base": 3184984.4, "taker_buy_quote": 759588.42066 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.2371, "high": 0.2385, "low": 0.2346, "close": 0.238, "volume": 7320432.5, "close_time": 1754985599999, "quote_volume": 1733475.60093, "trades": 12424, "taker_buy_base": 2959785.2, "taker_buy_quote": 700784.36432 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.2381, "high": 0.2381, "low": 0.2308, "close": 0.234, "volume": 6434918.6, "close_time": 1754999999999, "quote_volume": 1504587.11468, "trades": 10679, "taker_buy_base": 3235624.2, "taker_buy_quote": 757106.12015 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.2339, "high": 0.2445, "low": 0.2333, "close": 0.2437, "volume": 18380896.9, "close_time": 1755014399999, "quote_volume": 4408639.52516, "trades": 25575, "taker_buy_base": 8940783.3, "taker_buy_quote": 2142950.63326 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.2437, "high": 0.2486, "low": 0.2422, "close": 0.2481, "volume": 11123451.9, "close_time": 1755028799999, "quote_volume": 2736489.43187, "trades": 17938, "taker_buy_base": 4610119.6, "taker_buy_quote": 1134058.33928 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.2482, "high": 0.2502, "low": 0.2463, "close": 0.2478, "volume": 7197921.2, "close_time": 1755043199999, "quote_volume": 1787072.21478, "trades": 9981, "taker_buy_base": 3963666.1, "taker_buy_quote": 984059.77837 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.2478, "high": 0.251, "low": 0.2458, "close": 0.2502, "volume": 9387062.6, "close_time": 1755057599999, "quote_volume": 2335074.46207, "trades": 12625, "taker_buy_base": 4595330.3, "taker_buy_quote": 1143279.91512 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.2501, "high": 0.2512, "low": 0.2462, "close": 0.2502, "volume": 14018517.1, "close_time": 1755071999999, "quote_volume": 3488009.33102, "trades": 12194, "taker_buy_base": 7883795.4, "taker_buy_quote": 1961919.47425 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.2502, "high": 0.2551, "low": 0.2502, "close": 0.2522, "volume": 13334597.5, "close_time": 1755086399999, "quote_volume": 3371914.63032, "trades": 13795, "taker_buy_base": 6357989.9, "taker_buy_quote": 1607399.49663 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.2523, "high": 0.2534, "low": 0.2481, "close": 0.2502, "volume": 29285541.0, "close_time": 1755100799999, "quote_volume": 7346210.46943, "trades": 29307, "taker_buy_base": 14975667.3, "taker_buy_quote": 3757042.27361 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.2503, "high": 0.2525, "low": 0.2492, "close": 0.2519, "volume": 15968588.4, "close_time": 1755115199999, "quote_volume": 4006155.70131, "trades": 13678, "taker_buy_base": 8362249.8, "taker_buy_quote": 2098378.18597 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.252, "high": 0.2576, "low": 0.2505, "close": 0.257, "volume": 16389712.6, "close_time": 1755129599999, "quote_volume": 4154764.35989, "trades": 13116, "taker_buy_base": 8844488.9, "taker_buy_quote": 2242745.88018 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.257, "high": 0.2612, "low": 0.2553, "close": 0.2606, "volume": 14622430.2, "close_time": 1755143999999, "quote_volume": 3774457.73654, "trades": 16062, "taker_buy_base": 7555862.5, "taker_buy_quote": 1950563.20389 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.2606, "high": 0.261, "low": 0.2519, "close": 0.2551, "volume": 20648102.8, "close_time": 1755158399999, "quote_volume": 5289866.39921, "trades": 17973, "taker_buy_base": 9812514.0, "taker_buy_quote": 2513465.95447 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.2552, "high": 0.2553, "low": 0.2483, "close": 0.2499, "volume": 15180328.7, "close_time": 1755172799999, "quote_volume": 3811246.75853, "trades": 16417, "taker_buy_base": 7537657.2, "taker_buy_quote": 1892107.50458 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.2499, "high": 0.2516, "low": 0.2345, "close": 0.2399, "volume": 49496511.5, "close_time": 1755187199999, "quote_volume": 11951810.70515, "trades": 59183, "taker_buy_base": 23701896.2, "taker_buy_quote": 5726716.13372 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.2399, "high": 0.24, "low": 0.2327, "close": 0.2366, "volume": 16273494.4, "close_time": 1755201599999, "quote_volume": 3848554.48416, "trades": 19173, "taker_buy_base": 7473587.2, "taker_buy_quote": 1767756.32857 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.2365, "high": 0.2392, "low": 0.231, "close": 0.2384, "volume": 10445689.4, "close_time": 1755215999999, "quote_volume": 2455974.80074, "trades": 13674, "taker_buy_base": 5683410.2, "taker_buy_quote": 1337475.92292 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.2384, "high": 0.2406, "low": 0.2369, "close": 0.2394, "volume": 9440716.5, "close_time": 1755230399999, "quote_volume": 2251457.32248, "trades": 11425, "taker_buy_base": 3860717.2, "taker_buy_quote": 920643.50729 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.2393, "high": 0.243, "low": 0.2383, "close": 0.2399, "volume": 13463646.1, "close_time": 1755244799999, "quote_volume": 3239430.83868, "trades": 12838, "taker_buy_base": 6802325.9, "taker_buy_quote": 1637252.45469 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.2399, "high": 0.241, "low": 0.2376, "close": 0.2392, "volume": 7160936.1, "close_time": 1755259199999, "quote_volume": 1714196.52725, "trades": 8089, "taker_buy_base": 3421282.4, "taker_buy_quote": 819337.03803 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.2393, "high": 0.2415, "low": 0.2288, "close": 0.2305, "volume": 25318080.9, "close_time": 1755273599999, "quote_volume": 5964504.19295, "trades": 30258, "taker_buy_base": 11392955.7, "taker_buy_quote": 2686234.68169 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.2304, "high": 0.2323, "low": 0.2273, "close": 0.2298, "volume": 15729310.5, "close_time": 1755287999999, "quote_volume": 3617301.48224, "trades": 16205, "taker_buy_base": 7084174.6, "taker_buy_quote": 1629925.53456 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.2298, "high": 0.2357, "low": 0.229, "close": 0.2336, "volume": 7007882.5, "close_time": 1755302399999, "quote_volume": 1627198.68895, "trades": 9180, "taker_buy_base": 3604956.1, "taker_buy_quote": 837264.27749 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.2335, "high": 0.236, "low": 0.2328, "close": 0.2347, "volume": 5541314.4, "close_time": 1755316799999, "quote_volume": 1301186.39545, "trades": 6066, "taker_buy_base": 2735314.1, "taker_buy_quote": 642461.1996 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.2346, "high": 0.2358, "low": 0.2329, "close": 0.2349, "volume": 4280630.0, "close_time": 1755331199999, "quote_volume": 1001810.34346, "trades": 5193, "taker_buy_base": 2416071.0, "taker_buy_quote": 565524.30903 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.2349, "high": 0.2359, "low": 0.2313, "close": 0.2317, "volume": 8424763.2, "close_time": 1755345599999, "quote_volume": 1965759.88689, "trades": 9876, "taker_buy_base": 3713860.4, "taker_buy_quote": 866711.93728 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.2318, "high": 0.2376, "low": 0.2314, "close": 0.2373, "volume": 6726296.3, "close_time": 1755359999999, "quote_volume": 1575044.30291, "trades": 8298, "taker_buy_base": 3569920.0, "taker_buy_quote": 836140.87285 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.2373, "high": 0.2381, "low": 0.2347, "close": 0.2364, "volume": 5527875.7, "close_time": 1755374399999, "quote_volume": 1306386.25591, "trades": 7249, "taker_buy_base": 2232136.8, "taker_buy_quote": 527320.49696 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.2364, "high": 0.238, "low": 0.2355, "close": 0.2369, "volume": 2226317.2, "close_time": 1755388799999, "quote_volume": 526723.43472, "trades": 3407, "taker_buy_base": 1233476.2, "taker_buy_quote": 291850.77539 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.2369, "high": 0.2392, "low": 0.2355, "close": 0.2389, "volume": 4513720.7, "close_time": 1755403199999, "quote_volume": 1070789.46803, "trades": 5973, "taker_buy_base": 2600110.5, "taker_buy_quote": 617217.93282 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.239, "high": 0.2415, "low": 0.2388, "close": 0.2413, "volume": 5001063.3, "close_time": 1755417599999, "quote_volume": 1202303.68853, "trades": 6258, "taker_buy_base": 2757581.7, "taker_buy_quote": 663035.60353 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.2413, "high": 0.2448, "low": 0.2408, "close": 0.2448, "volume": 6347194.2, "close_time": 1755431999999, "quote_volume": 1543204.06887, "trades": 7312, "taker_buy_base": 3245129.2, "taker_buy_quote": 788962.31699 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.2447, "high": 0.2549, "low": 0.2445, "close": 0.2549, "volume": 15026545.6, "close_time": 1755446399999, "quote_volume": 3739524.43133, "trades": 14897, "taker_buy_base": 7983512.5, "taker_buy_quote": 1987526.69557 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.2548, "high": 0.2556, "low": 0.2459, "close": 0.2467, "volume": 20891878.2, "close_time": 1755460799999, "quote_volume": 5229577.75425, "trades": 21300, "taker_buy_base": 8111205.6, "taker_buy_quote": 2030623.34836 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.2468, "high": 0.2495, "low": 0.2455, "close": 0.2466, "volume": 8068948.5, "close_time": 1755475199999, "quote_volume": 1997584.52523, "trades": 7074, "taker_buy_base": 3955818.4, "taker_buy_quote": 979522.70053 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.2466, "high": 0.2543, "low": 0.2392, "close": 0.2417, "volume": 42395331.1, "close_time": 1755489599999, "quote_volume": 10487445.47029, "trades": 48195, "taker_buy_base": 20734844.4, "taker_buy_quote": 5133254.4159 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.2417, "high": 0.2454, "low": 0.2398, "close": 0.2426, "volume": 24313709.1, "close_time": 1755503999999, "quote_volume": 5900443.95188, "trades": 26722, "taker_buy_base": 11684626.8, "taker_buy_quote": 2835189.78563 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.2426, "high": 0.2498, "low": 0.2406, "close": 0.2444, "volume": 32548479.4, "close_time": 1755518399999, "quote_volume": 7994966.87772, "trades": 37174, "taker_buy_base": 16386285.4, "taker_buy_quote": 4024640.41386 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.2444, "high": 0.2581, "low": 0.2438, "close": 0.2579, "volume": 41878818.8, "close_time": 1755532799999, "quote_volume": 10517460.42342, "trades": 43930, "taker_buy_base": 21459729.0, "taker_buy_quote": 5393263.11858 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.258, "high": 0.2612, "low": 0.2498, "close": 0.252, "volume": 34060499.5, "close_time": 1755547199999, "quote_volume": 8639727.61215, "trades": 29143, "taker_buy_base": 16887902.8, "taker_buy_quote": 4287303.61149 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.2519, "high": 0.2607, "low": 0.2503, "close": 0.2594, "volume": 27080594.4, "close_time": 1755561599999, "quote_volume": 6931487.61443, "trades": 24126, "taker_buy_base": 14306769.2, "taker_buy_quote": 3662564.84651 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.2595, "high": 0.2677, "low": 0.2505, "close": 0.2518, "volume": 55338860.7, "close_time": 1755575999999, "quote_volume": 14329500.19495, "trades": 47998, "taker_buy_base": 26384231.0, "taker_buy_quote": 6843643.65189 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.2517, "high": 0.2581, "low": 0.2488, "close": 0.2523, "volume": 31590449.8, "close_time": 1755590399999, "quote_volume": 8023881.81918, "trades": 25763, "taker_buy_base": 14619700.3, "taker_buy_quote": 3717368.05935 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.2524, "high": 0.2549, "low": 0.2505, "close": 0.2514, "volume": 22705477.9, "close_time": 1755604799999, "quote_volume": 5739381.07378, "trades": 19229, "taker_buy_base": 10750554.2, "taker_buy_quote": 2717641.82178 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.2515, "high": 0.2531, "low": 0.2437, "close": 0.2457, "volume": 27515709.1, "close_time": 1755619199999, "quote_volume": 6825732.7816, "trades": 32371, "taker_buy_base": 13156800.2, "taker_buy_quote": 3264252.13861 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.2457, "high": 0.2457, "low": 0.2331, "close": 0.2346, "volume": 25457615.0, "close_time": 1755633599999, "quote_volume": 6084621.10429, "trades": 28788, "taker_buy_base": 12043100.9, "taker_buy_quote": 2875918.37182 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.2347, "high": 0.2373, "low": 0.2315, "close": 0.2318, "volume": 10918738.3, "close_time": 1755647999999, "quote_volume": 2564419.20429, "trades": 12575, "taker_buy_base": 5260967.6, "taker_buy_quote": 1236344.17759 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.2318, "high": 0.2398, "low": 0.2318, "close": 0.2372, "volume": 15465926.5, "close_time": 1755662399999, "quote_volume": 3654586.30041, "trades": 16318, "taker_buy_base": 7779778.1, "taker_buy_quote": 1837567.75776 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.2373, "high": 0.2388, "low": 0.235, "close": 0.2356, "volume": 9663522.7, "close_time": 1755676799999, "quote_volume": 2287402.41557, "trades": 9120, "taker_buy_base": 5065527.8, "taker_buy_quote": 1199131.78653 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.2355, "high": 0.2408, "low": 0.2349, "close": 0.2371, "volume": 14161364.1, "close_time": 1755691199999, "quote_volume": 3372680.99673, "trades": 12084, "taker_buy_base": 7205214.4, "taker_buy_quote": 1716244.90258 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.2372, "high": 0.2447, "low": 0.232, "close": 0.2435, "volume": 24067288.6, "close_time": 1755705599999, "quote_volume": 5714691.777, "trades": 25909, "taker_buy_base": 11608395.8, "taker_buy_quote": 2756587.31032 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.2436, "high": 0.246, "low": 0.2393, "close": 0.2449, "volume": 15726426.8, "close_time": 1755719999999, "quote_volume": 3818037.90612, "trades": 18600, "taker_buy_base": 7449580.8, "taker_buy_quote": 1808605.10578 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.2449, "high": 0.2466, "low": 0.2434, "close": 0.2438, "volume": 6620067.0, "close_time": 1755734399999, "quote_volume": 1621423.60823, "trades": 7854, "taker_buy_base": 3113143.9, "taker_buy_quote": 762680.88564 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.2439, "high": 0.247, "low": 0.2423, "close": 0.243, "volume": 7368383.2, "close_time": 1755748799999, "quote_volume": 1796848.57097, "trades": 9982, "taker_buy_base": 3645657.6, "taker_buy_quote": 889322.222 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.2431, "high": 0.2437, "low": 0.24, "close": 0.2418, "volume": 6927769.8, "close_time": 1755763199999, "quote_volume": 1672370.5011, "trades": 7883, "taker_buy_base": 3549616.2, "taker_buy_quote": 856971.95438 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.2417, "high": 0.2425, "low": 0.2373, "close": 0.2388, "volume": 7571781.3, "close_time": 1755777599999, "quote_volume": 1810680.39373, "trades": 9334, "taker_buy_base": 3537961.0, "taker_buy_quote": 846253.19574 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.2388, "high": 0.2425, "low": 0.2376, "close": 0.2384, "volume": 15325245.8, "close_time": 1755791999999, "quote_volume": 3677207.53217, "trades": 15544, "taker_buy_base": 7236468.1, "taker_buy_quote": 1736401.67474 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.2384, "high": 0.2404, "low": 0.2361, "close": 0.2366, "volume": 8163070.6, "close_time": 1755806399999, "quote_volume": 1940648.80769, "trades": 10456, "taker_buy_base": 3403999.6, "taker_buy_quote": 809649.89504 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.2367, "high": 0.2395, "low": 0.2352, "close": 0.236, "volume": 4484413.8, "close_time": 1755820799999, "quote_volume": 1065662.04549, "trades": 6692, "taker_buy_base": 1997872.8, "taker_buy_quote": 474629.29264 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.2361, "high": 0.2393, "low": 0.2344, "close": 0.2352, "volume": 8276919.1, "close_time": 1755835199999, "quote_volume": 1959041.22287, "trades": 8907, "taker_buy_base": 4081937.2, "taker_buy_quote": 966434.36797 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.2352, "high": 0.239, "low": 0.2349, "close": 0.2385, "volume": 6507397.2, "close_time": 1755849599999, "quote_volume": 1538539.77314, "trades": 7095, "taker_buy_base": 3380811.9, "taker_buy_quote": 799589.09474 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.2385, "high": 0.2392, "low": 0.233, "close": 0.2332, "volume": 6103965.6, "close_time": 1755863999999, "quote_volume": 1439903.07705, "trades": 7679, "taker_buy_base": 2794258.5, "taker_buy_quote": 659413.79696 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.2332, "high": 0.25, "low": 0.2309, "close": 0.2484, "volume": 43569453.4, "close_time": 1755878399999, "quote_volume": 10600917.90802, "trades": 47726, "taker_buy_base": 21759567.6, "taker_buy_quote": 5293362.12144 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.2484, "high": 0.2553, "low": 0.2484, "close": 0.253, "volume": 22330867.3, "close_time": 1755892799999, "quote_volume": 5637266.4798, "trades": 24018, "taker_buy_base": 11829566.3, "taker_buy_quote": 2986484.52247 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.2531, "high": 0.2565, "low": 0.253, "close": 0.2537, "volume": 11290057.7, "close_time": 1755907199999, "quote_volume": 2875114.59098, "trades": 15948, "taker_buy_base": 5377004.3, "taker_buy_quote": 1369414.41757 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.2538, "high": 0.2541, "low": 0.2438, "close": 0.247, "volume": 17324755.7, "close_time": 1755921599999, "quote_volume": 4303961.11835, "trades": 18346, "taker_buy_base": 8395972.5, "taker_buy_quote": 2085589.23876 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.247, "high": 0.2523, "low": 0.247, "close": 0.2483, "volume": 9058915.3, "close_time": 1755935999999, "quote_volume": 2262014.55217, "trades": 9326, "taker_buy_base": 4361764.7, "taker_buy_quote": 1089204.33698 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.2484, "high": 0.2501, "low": 0.2474, "close": 0.2483, "volume": 6432573.2, "close_time": 1755950399999, "quote_volume": 1600392.79458, "trades": 6686, "taker_buy_base": 3325133.4, "taker_buy_quote": 827358.9352 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.2483, "high": 0.2509, "low": 0.2469, "close": 0.2489, "volume": 10529178.4, "close_time": 1755964799999, "quote_volume": 2624266.60238, "trades": 9842, "taker_buy_base": 5499479.7, "taker_buy_quote": 1371124.4233 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.2489, "high": 0.251, "low": 0.247, "close": 0.2509, "volume": 6739776.5, "close_time": 1755979199999, "quote_volume": 1674642.59923, "trades": 6295, "taker_buy_base": 3086156.7, "taker_buy_quote": 767275.23976 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.2509, "high": 0.2511, "low": 0.2488, "close": 0.25, "volume": 5504537.2, "close_time": 1755993599999, "quote_volume": 1375288.37708, "trades": 6229, "taker_buy_base": 2649583.0, "taker_buy_quote": 662167.4341 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.25, "high": 0.2528, "low": 0.249, "close": 0.2502, "volume": 8630634.1, "close_time": 1756007999999, "quote_volume": 2165788.5961, "trades": 8518, "taker_buy_base": 4443916.8, "taker_buy_quote": 1115466.72826 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.2502, "high": 0.2505, "low": 0.2461, "close": 0.2463, "volume": 5396755.7, "close_time": 1756022399999, "quote_volume": 1337204.73748, "trades": 6409, "taker_buy_base": 2355909.9, "taker_buy_quote": 583594.98476 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.2463, "high": 0.2477, "low": 0.2424, "close": 0.2433, "volume": 10527164.6, "close_time": 1756036799999, "quote_volume": 2577662.1198, "trades": 9098, "taker_buy_base": 5638457.3, "taker_buy_quote": 1380022.52401 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.2433, "high": 0.2474, "low": 0.2429, "close": 0.2454, "volume": 8276913.4, "close_time": 1756051199999, "quote_volume": 2026256.45015, "trades": 8274, "taker_buy_base": 4619615.2, "taker_buy_quote": 1130617.27587 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.2455, "high": 0.2634, "low": 0.2441, "close": 0.2566, "volume": 40975084.8, "close_time": 1756065599999, "quote_volume": 10475403.09939, "trades": 46983, "taker_buy_base": 20877634.8, "taker_buy_quote": 5337730.95094 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.2566, "high": 0.2572, "low": 0.2494, "close": 0.253, "volume": 24200126.3, "close_time": 1756079999999, "quote_volume": 6133440.2476, "trades": 29783, "taker_buy_base": 11394845.4, "taker_buy_quote": 2888016.50717 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.253, "high": 0.2543, "low": 0.2463, "close": 0.2504, "volume": 13316434.7, "close_time": 1756094399999, "quote_volume": 3334926.28574, "trades": 15533, "taker_buy_base": 6336109.6, "taker_buy_quote": 1587024.29512 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.2504, "high": 0.2511, "low": 0.2412, "close": 0.2417, "volume": 12161349.9, "close_time": 1756108799999, "quote_volume": 2990901.17369, "trades": 14816, "taker_buy_base": 5806719.2, "taker_buy_quote": 1428496.6785 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.2417, "high": 0.244, "low": 0.2395, "close": 0.2426, "volume": 13221872.7, "close_time": 1756123199999, "quote_volume": 3192877.36219, "trades": 14711, "taker_buy_base": 5951294.6, "taker_buy_quote": 1437764.39584 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.2426, "high": 0.2448, "low": 0.2404, "close": 0.2411, "volume": 11097937.2, "close_time": 1756137599999, "quote_volume": 2690779.09464, "trades": 13114, "taker_buy_base": 5400117.9, "taker_buy_quote": 1309592.09397 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.2411, "high": 0.2427, "low": 0.2339, "close": 0.2345, "volume": 13525051.8, "close_time": 1756151999999, "quote_volume": 3220868.16141, "trades": 16986, "taker_buy_base": 5967086.2, "taker_buy_quote": 1422188.11051 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.2344, "high": 0.2353, "low": 0.2296, "close": 0.2332, "volume": 22753287.6, "close_time": 1756166399999, "quote_volume": 5277728.67653, "trades": 28547, "taker_buy_base": 11422124.6, "taker_buy_quote": 2650056.8333 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.2332, "high": 0.2357, "low": 0.2302, "close": 0.2341, "volume": 12401883.5, "close_time": 1756180799999, "quote_volume": 2888870.07567, "trades": 15332, "taker_buy_base": 5914263.4, "taker_buy_quote": 1378367.3692 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.2341, "high": 0.2378, "low": 0.2338, "close": 0.2362, "volume": 8960552.8, "close_time": 1756195199999, "quote_volume": 2111890.67704, "trades": 10424, "taker_buy_base": 4275029.1, "taker_buy_quote": 1007831.98726 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.2362, "high": 0.2374, "low": 0.2344, "close": 0.2354, "volume": 5454290.0, "close_time": 1756209599999, "quote_volume": 1287687.07718, "trades": 7063, "taker_buy_base": 2734826.5, "taker_buy_quote": 645898.4447 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.2355, "high": 0.2417, "low": 0.2339, "close": 0.2403, "volume": 20434139.2, "close_time": 1756223999999, "quote_volume": 4870102.779, "trades": 26143, "taker_buy_base": 10297896.3, "taker_buy_quote": 2453689.79125 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.2403, "high": 0.2465, "low": 0.2392, "close": 0.246, "volume": 6641270.3, "close_time": 1756238399999, "quote_volume": 1610049.97319, "trades": 9602, "taker_buy_base": 3538948.2, "taker_buy_quote": 857259.32453 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.246, "high": 0.2484, "low": 0.2442, "close": 0.2444, "volume": 7346420.6, "close_time": 1756252799999, "quote_volume": 1809338.34269, "trades": 12622, "taker_buy_base": 3358555.0, "taker_buy_quote": 826966.80051 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.2445, "high": 0.2453, "low": 0.2409, "close": 0.2435, "volume": 5290660.6, "close_time": 1756267199999, "quote_volume": 1286644.0281, "trades": 8052, "taker_buy_base": 2494563.5, "taker_buy_quote": 606775.66176 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.2436, "high": 0.2457, "low": 0.2421, "close": 0.2429, "volume": 6014592.2, "close_time": 1756281599999, "quote_volume": 1468200.45093, "trades": 6620, "taker_buy_base": 3043945.7, "taker_buy_quote": 743040.1202 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.243, "high": 0.2444, "low": 0.2411, "close": 0.2428, "volume": 4525480.8, "close_time": 1756295999999, "quote_volume": 1098966.24784, "trades": 5403, "taker_buy_base": 2023446.0, "taker_buy_quote": 491276.2107 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.2428, "high": 0.2466, "low": 0.2413, "close": 0.2448, "volume": 12155114.0, "close_time": 1756310399999, "quote_volume": 2963703.49943, "trades": 12720, "taker_buy_base": 5804083.7, "taker_buy_quote": 1415494.99225 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.2448, "high": 0.2453, "low": 0.2401, "close": 0.2413, "volume": 7084724.3, "close_time": 1756324799999, "quote_volume": 1720538.02018, "trades": 8474, "taker_buy_base": 2879633.9, "taker_buy_quote": 700396.59588 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.2413, "high": 0.2444, "low": 0.2384, "close": 0.2408, "volume": 15153078.6, "close_time": 1756339199999, "quote_volume": 3659246.65003, "trades": 20018, "taker_buy_base": 6637100.3, "taker_buy_quote": 1603865.48439 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.2408, "high": 0.2415, "low": 0.2381, "close": 0.2407, "volume": 7263525.1, "close_time": 1756353599999, "quote_volume": 1741606.34935, "trades": 8203, "taker_buy_base": 3162166.5, "taker_buy_quote": 758590.59935 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.2407, "high": 0.2441, "low": 0.2403, "close": 0.2436, "volume": 6211180.6, "close_time": 1756367999999, "quote_volume": 1508638.77799, "trades": 6507, "taker_buy_base": 3094187.0, "taker_buy_quote": 751704.54871 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.2436, "high": 0.2451, "low": 0.242, "close": 0.2432, "volume": 5601079.9, "close_time": 1756382399999, "quote_volume": 1362889.53704, "trades": 6375, "taker_buy_base": 2485877.6, "taker_buy_quote": 605148.54336 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.2433, "high": 0.2487, "low": 0.2428, "close": 0.2447, "volume": 17167627.3, "close_time": 1756396799999, "quote_volume": 4218766.1522, "trades": 16044, "taker_buy_base": 8897735.0, "taker_buy_quote": 2188092.11263 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.2448, "high": 0.2459, "low": 0.2406, "close": 0.2421, "volume": 9283900.6, "close_time": 1756411199999, "quote_volume": 2261998.94658, "trades": 9471, "taker_buy_base": 4762358.9, "taker_buy_quote": 1160985.55703 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.2421, "high": 0.2487, "low": 0.2417, "close": 0.2485, "volume": 5557054.0, "close_time": 1756425599999, "quote_volume": 1368506.91839, "trades": 6061, "taker_buy_base": 2817522.9, "taker_buy_quote": 693141.46219 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.2485, "high": 0.2613, "low": 0.2484, "close": 0.2575, "volume": 38498842.4, "close_time": 1756439999999, "quote_volume": 9857426.5266, "trades": 41550, "taker_buy_base": 19374687.4, "taker_buy_quote": 4962517.07674 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.2575, "high": 0.2627, "low": 0.2431, "close": 0.2441, "volume": 34079217.5, "close_time": 1756454399999, "quote_volume": 8658295.24606, "trades": 28577, "taker_buy_base": 17688734.3, "taker_buy_quote": 4501062.08249 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.2442, "high": 0.2472, "low": 0.2421, "close": 0.245, "volume": 15522404.7, "close_time": 1756468799999, "quote_volume": 3797622.16338, "trades": 13458, "taker_buy_base": 7430732.8, "taker_buy_quote": 1817731.54986 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.245, "high": 0.2512, "low": 0.2416, "close": 0.243, "volume": 22581701.2, "close_time": 1756483199999, "quote_volume": 5546788.97103, "trades": 23858, "taker_buy_base": 11010086.4, "taker_buy_quote": 2704270.22776 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.2429, "high": 0.2442, "low": 0.237, "close": 0.2401, "volume": 15049353.7, "close_time": 1756497599999, "quote_volume": 3611590.96633, "trades": 15427, "taker_buy_base": 6958312.5, "taker_buy_quote": 1669735.6594 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.2401, "high": 0.2426, "low": 0.2369, "close": 0.2412, "volume": 6340257.8, "close_time": 1756511999999, "quote_volume": 1522454.23761, "trades": 7699, "taker_buy_base": 3076977.5, "taker_buy_quote": 738610.88318 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.2413, "high": 0.2437, "low": 0.2367, "close": 0.2419, "volume": 7902171.5, "close_time": 1756526399999, "quote_volume": 1897365.6574, "trades": 8059, "taker_buy_base": 3896935.1, "taker_buy_quote": 936453.92514 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.242, "high": 0.2444, "low": 0.2408, "close": 0.2443, "volume": 5313780.2, "close_time": 1756540799999, "quote_volume": 1292161.74654, "trades": 4911, "taker_buy_base": 2864659.9, "taker_buy_quote": 696815.6448 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.2442, "high": 0.245, "low": 0.242, "close": 0.2428, "volume": 5669194.6, "close_time": 1756555199999, "quote_volume": 1380794.4966, "trades": 5043, "taker_buy_base": 2840903.2, "taker_buy_quote": 691910.91169 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.2428, "high": 0.2556, "low": 0.2402, "close": 0.2555, "volume": 27048789.0, "close_time": 1756569599999, "quote_volume": 6696462.41609, "trades": 21830, "taker_buy_base": 16808778.4, "taker_buy_quote": 4160149.50225 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.2554, "high": 0.257, "low": 0.251, "close": 0.2539, "volume": 29711097.0, "close_time": 1756583999999, "quote_volume": 7555029.34773, "trades": 24878, "taker_buy_base": 17219686.1, "taker_buy_quote": 4378541.3915 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.2539, "high": 0.2594, "low": 0.2527, "close": 0.257, "volume": 10536590.3, "close_time": 1756598399999, "quote_volume": 2696438.23141, "trades": 10712, "taker_buy_base": 5198967.2, "taker_buy_quote": 1330097.10023 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.2569, "high": 0.266, "low": 0.2535, "close": 0.2649, "volume": 32178574.5, "close_time": 1756612799999, "quote_volume": 8344038.07407, "trades": 28278, "taker_buy_base": 18033895.3, "taker_buy_quote": 4678086.65048 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.2649, "high": 0.2781, "low": 0.2649, "close": 0.2746, "volume": 64484732.5, "close_time": 1756627199999, "quote_volume": 17480045.21807, "trades": 57674, "taker_buy_base": 33660619.5, "taker_buy_quote": 9131461.7271 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.2745, "high": 0.2851, "low": 0.2704, "close": 0.2847, "volume": 50942690.0, "close_time": 1756641599999, "quote_volume": 14145067.47997, "trades": 50414, "taker_buy_base": 27286876.2, "taker_buy_quote": 7585490.74714 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.2847, "high": 0.295, "low": 0.2755, "close": 0.2819, "volume": 79856423.7, "close_time": 1756655999999, "quote_volume": 22773576.4657, "trades": 77685, "taker_buy_base": 40602064.9, "taker_buy_quote": 11593786.39443 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.282, "high": 0.2866, "low": 0.2789, "close": 0.2865, "volume": 28321341.9, "close_time": 1756670399999, "quote_volume": 8017136.61913, "trades": 28256, "taker_buy_base": 13468247.2, "taker_buy_quote": 3815016.54084 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.2865, "high": 0.2888, "low": 0.277, "close": 0.2779, "volume": 26087046.0, "close_time": 1756684799999, "quote_volume": 7432583.97406, "trades": 23680, "taker_buy_base": 12648597.5, "taker_buy_quote": 3609123.46328 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.2778, "high": 0.2853, "low": 0.2709, "close": 0.2791, "volume": 48966223.0, "close_time": 1756699199999, "quote_volume": 13668609.34556, "trades": 50519, "taker_buy_base": 24405883.0, "taker_buy_quote": 6817340.48571 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.2792, "high": 0.2825, "low": 0.2714, "close": 0.2811, "volume": 38009362.9, "close_time": 1756713599999, "quote_volume": 10544814.00592, "trades": 37358, "taker_buy_base": 19621831.8, "taker_buy_quote": 5444570.98007 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.2812, "high": 0.2836, "low": 0.2767, "close": 0.2778, "volume": 31398815.8, "close_time": 1756727999999, "quote_volume": 8784659.4648, "trades": 28457, "taker_buy_base": 15551131.8, "taker_buy_quote": 4352596.05547 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.2778, "high": 0.2844, "low": 0.2758, "close": 0.2773, "volume": 43397348.7, "close_time": 1756742399999, "quote_volume": 12159236.19736, "trades": 37912, "taker_buy_base": 20474296.3, "taker_buy_quote": 5737380.56628 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.2773, "high": 0.2802, "low": 0.2729, "close": 0.2742, "volume": 16593851.8, "close_time": 1756756799999, "quote_volume": 4576238.04475, "trades": 20186, "taker_buy_base": 7570782.8, "taker_buy_quote": 2088555.28135 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.2743, "high": 0.2754, "low": 0.268, "close": 0.2715, "volume": 22770060.2, "close_time": 1756771199999, "quote_volume": 6173267.58187, "trades": 24035, "taker_buy_base": 9309238.2, "taker_buy_quote": 2524549.78533 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.2716, "high": 0.2822, "low": 0.2692, "close": 0.2816, "volume": 20079355.1, "close_time": 1756785599999, "quote_volume": 5504558.95029, "trades": 21777, "taker_buy_base": 10186702.5, "taker_buy_quote": 2795398.77586 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.2816, "high": 0.2891, "low": 0.2772, "close": 0.2854, "volume": 31367844.2, "close_time": 1756799999999, "quote_volume": 8888961.99824, "trades": 38980, "taker_buy_base": 15112484.5, "taker_buy_quote": 4282644.0954 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.2853, "high": 0.2909, "low": 0.2826, "close": 0.2856, "volume": 29117086.1, "close_time": 1756814399999, "quote_volume": 8324936.79398, "trades": 33963, "taker_buy_base": 13374146.2, "taker_buy_quote": 3825718.82461 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.2854, "high": 0.2922, "low": 0.2794, "close": 0.2862, "volume": 43337057.3, "close_time": 1756828799999, "quote_volume": 12349496.51655, "trades": 46491, "taker_buy_base": 20776482.4, "taker_buy_quote": 5927250.29255 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.2862, "high": 0.2895, "low": 0.284, "close": 0.2853, "volume": 20809556.5, "close_time": 1756843199999, "quote_volume": 5970031.11167, "trades": 25529, "taker_buy_base": 10102344.5, "taker_buy_quote": 2899827.971 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.2853, "high": 0.2923, "low": 0.2847, "close": 0.2892, "volume": 14885570.6, "close_time": 1756857599999, "quote_volume": 4311991.02787, "trades": 16064, "taker_buy_base": 7847417.2, "taker_buy_quote": 2273549.34451 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.2892, "high": 0.2964, "low": 0.2838, "close": 0.2897, "volume": 24594885.4, "close_time": 1756871999999, "quote_volume": 7122486.93867, "trades": 31914, "taker_buy_base": 11165196.2, "taker_buy_quote": 3235769.55887 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.2897, "high": 0.2906, "low": 0.2846, "close": 0.2859, "volume": 11890620.8, "close_time": 1756886399999, "quote_volume": 3411061.45145, "trades": 14549, "taker_buy_base": 5532897.8, "taker_buy_quote": 1587230.10295 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.2859, "high": 0.2887, "low": 0.2823, "close": 0.2878, "volume": 10101117.1, "close_time": 1756900799999, "quote_volume": 2886634.25741, "trades": 11950, "taker_buy_base": 4254811.9, "taker_buy_quote": 1215511.64865 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.2878, "high": 0.2895, "low": 0.2841, "close": 0.2849, "volume": 15445914.9, "close_time": 1756915199999, "quote_volume": 4429372.70597, "trades": 18577, "taker_buy_base": 6738739.1, "taker_buy_quote": 1932783.01757 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.2849, "high": 0.2854, "low": 0.2806, "close": 0.2824, "volume": 8985698.5, "close_time": 1756929599999, "quote_volume": 2539215.48341, "trades": 15063, "taker_buy_base": 4049515.7, "taker_buy_quote": 1144618.74754 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.2825, "high": 0.2835, "low": 0.28, "close": 0.2823, "volume": 5754841.9, "close_time": 1756943999999, "quote_volume": 1623060.9503, "trades": 9322, "taker_buy_base": 2584043.0, "taker_buy_quote": 728861.39834 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.2824, "high": 0.283, "low": 0.2721, "close": 0.2728, "volume": 12934402.6, "close_time": 1756958399999, "quote_volume": 3585085.0413, "trades": 17874, "taker_buy_base": 6144177.4, "taker_buy_quote": 1701891.21549 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.2729, "high": 0.2755, "low": 0.2711, "close": 0.2737, "volume": 9936166.8, "close_time": 1756972799999, "quote_volume": 2713045.31082, "trades": 14012, "taker_buy_base": 5104218.8, "taker_buy_quote": 1394150.58299 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.2737, "high": 0.2838, "low": 0.2731, "close": 0.2812, "volume": 11935929.0, "close_time": 1756987199999, "quote_volume": 3322322.49081, "trades": 19148, "taker_buy_base": 5991560.8, "taker_buy_quote": 1668031.64721 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.2812, "high": 0.2868, "low": 0.2777, "close": 0.2784, "volume": 25157016.6, "close_time": 1757001599999, "quote_volume": 7107307.98592, "trades": 42104, "taker_buy_base": 12759594.7, "taker_buy_quote": 3605519.0944 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.2784, "high": 0.2816, "low": 0.2731, "close": 0.2746, "volume": 16696300.1, "close_time": 1757015999999, "quote_volume": 4626363.82775, "trades": 26336, "taker_buy_base": 7896972.6, "taker_buy_quote": 2187375.08617 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.2746, "high": 0.2836, "low": 0.2744, "close": 0.28, "volume": 10598813.3, "close_time": 1757030399999, "quote_volume": 2967481.81448, "trades": 18030, "taker_buy_base": 5603093.8, "taker_buy_quote": 1568611.20848 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.28, "high": 0.2865, "low": 0.2785, "close": 0.2846, "volume": 14203208.1, "close_time": 1757044799999, "quote_volume": 4017931.18967, "trades": 24004, "taker_buy_base": 7141832.2, "taker_buy_quote": 2021190.6728 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.2846, "high": 0.2894, "low": 0.2827, "close": 0.2893, "volume": 11993124.6, "close_time": 1757059199999, "quote_volume": 3437778.20634, "trades": 21201, "taker_buy_base": 6089253.7, "taker_buy_quote": 1744952.77748 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.2892, "high": 0.2909, "low": 0.2828, "close": 0.2848, "volume": 13529674.6, "close_time": 1757073599999, "quote_volume": 3873580.30188, "trades": 19506, "taker_buy_base": 6705396.5, "taker_buy_quote": 1918784.8171 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.2848, "high": 0.2885, "low": 0.2771, "close": 0.2783, "volume": 22063795.5, "close_time": 1757087999999, "quote_volume": 6241023.7376, "trades": 37018, "taker_buy_base": 10128573.8, "taker_buy_quote": 2866334.95116 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.2782, "high": 0.2829, "low": 0.2763, "close": 0.2829, "volume": 6424710.7, "close_time": 1757102399999, "quote_volume": 1794740.86787, "trades": 11366, "taker_buy_base": 3066188.2, "taker_buy_quote": 856613.30947 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.2828, "high": 0.284, "low": 0.2783, "close": 0.2785, "volume": 6036245.9, "close_time": 1757116799999, "quote_volume": 1699212.18647, "trades": 11022, "taker_buy_base": 2607732.6, "taker_buy_quote": 733726.23819 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.2785, "high": 0.2849, "low": 0.2784, "close": 0.2829, "volume": 7815826.8, "close_time": 1757131199999, "quote_volume": 2203647.2857, "trades": 13240, "taker_buy_base": 3898111.8, "taker_buy_quote": 1098188.07004 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.2828, "high": 0.2829, "low": 0.2777, "close": 0.2785, "volume": 6846940.8, "close_time": 1757145599999, "quote_volume": 1918259.99467, "trades": 10030, "taker_buy_base": 3098265.8, "taker_buy_quote": 867764.59334 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.2785, "high": 0.2806, "low": 0.276, "close": 0.2788, "volume": 8515105.0, "close_time": 1757159999999, "quote_volume": 2371798.99846, "trades": 11408, "taker_buy_base": 3910824.6, "taker_buy_quote": 1089218.18526 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.2788, "high": 0.2789, "low": 0.2737, "close": 0.2752, "volume": 10299052.0, "close_time": 1757174399999, "quote_volume": 2841489.40246, "trades": 13225, "taker_buy_base": 4640300.9, "taker_buy_quote": 1280138.64541 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.2751, "high": 0.2771, "low": 0.2724, "close": 0.2729, "volume": 5874414.4, "close_time": 1757188799999, "quote_volume": 1614311.64765, "trades": 9768, "taker_buy_base": 2840308.0, "taker_buy_quote": 780878.17259 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.2729, "high": 0.2756, "low": 0.2726, "close": 0.2733, "volume": 3781120.6, "close_time": 1757203199999, "quote_volume": 1037882.28754, "trades": 6448, "taker_buy_base": 1775587.3, "taker_buy_quote": 487256.25984 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.2734, "high": 0.28, "low": 0.2731, "close": 0.2791, "volume": 7208873.6, "close_time": 1757217599999, "quote_volume": 2001728.05423, "trades": 10455, "taker_buy_base": 3330746.6, "taker_buy_quote": 924565.33837 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.2791, "high": 0.2817, "low": 0.278, "close": 0.2805, "volume": 5583391.5, "close_time": 1757231999999, "quote_volume": 1560945.5555, "trades": 9714, "taker_buy_base": 2612851.8, "taker_buy_quote": 730802.55701 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.2806, "high": 0.2818, "low": 0.2785, "close": 0.2796, "volume": 6141255.0, "close_time": 1757246399999, "quote_volume": 1719769.54411, "trades": 10070, "taker_buy_base": 3148185.6, "taker_buy_quote": 881775.04082 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.2797, "high": 0.2799, "low": 0.2757, "close": 0.2769, "volume": 7095624.0, "close_time": 1757260799999, "quote_volume": 1972989.57766, "trades": 12255, "taker_buy_base": 3356758.2, "taker_buy_quote": 933254.58898 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.277, "high": 0.2772, "low": 0.2736, "close": 0.2767, "volume": 6246164.5, "close_time": 1757275199999, "quote_volume": 1720462.01498, "trades": 10307, "taker_buy_base": 2790055.0, "taker_buy_quote": 768830.02055 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.2768, "high": 0.2793, "low": 0.2754, "close": 0.2772, "volume": 4670207.9, "close_time": 1757289599999, "quote_volume": 1294779.79483, "trades": 6635, "taker_buy_base": 2019571.0, "taker_buy_quote": 559936.56172 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.2771, "high": 0.2794, "low": 0.2754, "close": 0.2782, "volume": 7170585.7, "close_time": 1757303999999, "quote_volume": 1990852.40693, "trades": 11401, "taker_buy_base": 3290232.9, "taker_buy_quote": 913418.48057 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.2782, "high": 0.2783, "low": 0.2761, "close": 0.277, "volume": 4817302.1, "close_time": 1757318399999, "quote_volume": 1335422.80107, "trades": 9279, "taker_buy_base": 2389069.6, "taker_buy_quote": 662311.03114 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.277, "high": 0.2805, "low": 0.2765, "close": 0.2774, "volume": 9468748.5, "close_time": 1757332799999, "quote_volume": 2639344.38384, "trades": 14645, "taker_buy_base": 4594680.6, "taker_buy_quote": 1280758.73136 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.2774, "high": 0.28, "low": 0.2757, "close": 0.2794, "volume": 13289419.0, "close_time": 1757347199999, "quote_volume": 3689818.97172, "trades": 21839, "taker_buy_base": 6009180.5, "taker_buy_quote": 1668424.10512 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.2793, "high": 0.28, "low": 0.2738, "close": 0.2745, "volume": 7920754.2, "close_time": 1757361599999, "quote_volume": 2196068.7764, "trades": 13870, "taker_buy_base": 3294815.6, "taker_buy_quote": 913726.54191 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.2746, "high": 0.2753, "low": 0.2711, "close": 0.2738, "volume": 11825279.1, "close_time": 1757375999999, "quote_volume": 3228842.8896, "trades": 16858, "taker_buy_base": 4936108.5, "taker_buy_quote": 1347888.31072 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.2738, "high": 0.2754, "low": 0.2695, "close": 0.2719, "volume": 7757740.5, "close_time": 1757390399999, "quote_volume": 2111515.48515, "trades": 13361, "taker_buy_base": 3713805.7, "taker_buy_quote": 1011073.0694 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.2718, "high": 0.2787, "low": 0.2707, "close": 0.2787, "volume": 11258663.0, "close_time": 1757404799999, "quote_volume": 3099274.67041, "trades": 16453, "taker_buy_base": 4920773.0, "taker_buy_quote": 1353204.55492 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.2788, "high": 0.282, "low": 0.2757, "close": 0.2759, "volume": 15279625.8, "close_time": 1757419199999, "quote_volume": 4261308.74224, "trades": 19505, "taker_buy_base": 6977278.7, "taker_buy_quote": 1945420.91692 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.2759, "high": 0.2777, "low": 0.2686, "close": 0.2702, "volume": 16339365.3, "close_time": 1757433599999, "quote_volume": 4465679.50275, "trades": 30882, "taker_buy_base": 7951515.8, "taker_buy_quote": 2173636.57678 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.2702, "high": 0.2707, "low": 0.2666, "close": 0.2697, "volume": 6868845.8, "close_time": 1757447999999, "quote_volume": 1847314.51945, "trades": 12750, "taker_buy_base": 2933336.7, "taker_buy_quote": 788979.02735 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.2697, "high": 0.271, "low": 0.2685, "close": 0.2696, "volume": 4512569.0, "close_time": 1757462399999, "quote_volume": 1216664.03563, "trades": 8564, "taker_buy_base": 1831440.4, "taker_buy_quote": 493758.58519 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.2696, "high": 0.27, "low": 0.2657, "close": 0.2682, "volume": 13110977.1, "close_time": 1757476799999, "quote_volume": 3511002.95443, "trades": 18479, "taker_buy_base": 5587012.1, "taker_buy_quote": 1496589.92509 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.2683, "high": 0.2699, "low": 0.2663, "close": 0.269, "volume": 7283272.6, "close_time": 1757491199999, "quote_volume": 1953206.56568, "trades": 11469, "taker_buy_base": 3357412.8, "taker_buy_quote": 900328.62677 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.269, "high": 0.2692, "low": 0.2651, "close": 0.2663, "volume": 7439762.0, "close_time": 1757505599999, "quote_volume": 1987597.46836, "trades": 11338, "taker_buy_base": 3248637.5, "taker_buy_quote": 867870.91297 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.2663, "high": 0.2735, "low": 0.2661, "close": 0.2709, "volume": 14142218.4, "close_time": 1757519999999, "quote_volume": 3822770.20353, "trades": 23983, "taker_buy_base": 7594556.3, "taker_buy_quote": 2053143.22497 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.2709, "high": 0.2721, "low": 0.2658, "close": 0.2674, "volume": 7375289.9, "close_time": 1757534399999, "quote_volume": 1989345.70087, "trades": 12636, "taker_buy_base": 3765516.3, "taker_buy_quote": 1016673.62867 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.2674, "high": 0.2716, "low": 0.2673, "close": 0.2712, "volume": 3716913.4, "close_time": 1757548799999, "quote_volume": 1001986.20174, "trades": 6668, "taker_buy_base": 2172739.5, "taker_buy_quote": 585731.85238 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.2711, "high": 0.2752, "low": 0.2696, "close": 0.2738, "volume": 6676371.7, "close_time": 1757563199999, "quote_volume": 1819519.73043, "trades": 9813, "taker_buy_base": 3564263.9, "taker_buy_quote": 971222.27744 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.2738, "high": 0.2743, "low": 0.2719, "close": 0.2731, "volume": 5320022.2, "close_time": 1757577599999, "quote_volume": 1453139.74679, "trades": 8726, "taker_buy_base": 2355243.2, "taker_buy_quote": 643366.51533 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.273, "high": 0.2731, "low": 0.2701, "close": 0.2702, "volume": 6044794.1, "close_time": 1757591999999, "quote_volume": 1642929.26378, "trades": 8992, "taker_buy_base": 2814549.7, "taker_buy_quote": 765164.9321 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.2702, "high": 0.2741, "low": 0.2671, "close": 0.2677, "volume": 20012021.9, "close_time": 1757606399999, "quote_volume": 5398089.35056, "trades": 28698, "taker_buy_base": 9226875.9, "taker_buy_quote": 2489913.99076 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.2677, "high": 0.2711, "low": 0.2673, "close": 0.2707, "volume": 8956417.0, "close_time": 1757620799999, "quote_volume": 2408920.07737, "trades": 9773, "taker_buy_base": 4712416.8, "taker_buy_quote": 1268057.01502 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.2708, "high": 0.2727, "low": 0.2697, "close": 0.2726, "volume": 8463445.0, "close_time": 1757635199999, "quote_volume": 2297075.59227, "trades": 8737, "taker_buy_base": 4176913.8, "taker_buy_quote": 1133666.42047 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.2725, "high": 0.2746, "low": 0.2699, "close": 0.2704, "volume": 10982701.6, "close_time": 1757649599999, "quote_volume": 2990056.70167, "trades": 11055, "taker_buy_base": 4845714.5, "taker_buy_quote": 1319737.22699 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.2704, "high": 0.2733, "low": 0.2697, "close": 0.2716, "volume": 8206569.0, "close_time": 1757663999999, "quote_volume": 2230049.4057, "trades": 9719, "taker_buy_base": 4133488.9, "taker_buy_quote": 1123146.28484 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.2717, "high": 0.2719, "low": 0.2694, "close": 0.2706, "volume": 5985810.6, "close_time": 1757678399999, "quote_volume": 1618880.79603, "trades": 8503, "taker_buy_base": 2970189.7, "taker_buy_quote": 803401.57778 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.2706, "high": 0.2711, "low": 0.2682, "close": 0.2683, "volume": 9396518.1, "close_time": 1757692799999, "quote_volume": 2534009.15327, "trades": 12338, "taker_buy_base": 4579522.0, "taker_buy_quote": 1235536.49493 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.2683, "high": 0.2721, "low": 0.2674, "close": 0.2718, "volume": 14258877.3, "close_time": 1757707199999, "quote_volume": 3842857.28053, "trades": 14295, "taker_buy_base": 6877512.4, "taker_buy_quote": 1853464.08227 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.2718, "high": 0.2739, "low": 0.2707, "close": 0.2733, "volume": 8479760.1, "close_time": 1757721599999, "quote_volume": 2306504.68299, "trades": 9946, "taker_buy_base": 4104493.1, "taker_buy_quote": 1116541.46753 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.2733, "high": 0.2806, "low": 0.2723, "close": 0.2796, "volume": 12324650.1, "close_time": 1757735999999, "quote_volume": 3405777.72458, "trades": 14755, "taker_buy_base": 6157913.2, "taker_buy_quote": 1702899.82746 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.2796, "high": 0.2813, "low": 0.2765, "close": 0.2802, "volume": 9231495.2, "close_time": 1757750399999, "quote_volume": 2573073.27611, "trades": 12012, "taker_buy_base": 4202860.2, "taker_buy_quote": 1171750.8348 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.2803, "high": 0.2862, "low": 0.2803, "close": 0.2845, "volume": 17143077.8, "close_time": 1757764799999, "quote_volume": 4861817.11877, "trades": 22512, "taker_buy_base": 8386977.2, "taker_buy_quote": 2378422.76584 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.2845, "high": 0.2876, "low": 0.2807, "close": 0.2823, "volume": 21252652.1, "close_time": 1757779199999, "quote_volume": 6039210.94007, "trades": 29417, "taker_buy_base": 9823054.8, "taker_buy_quote": 2790259.72573 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.2824, "high": 0.2837, "low": 0.2773, "close": 0.282, "volume": 18192470.8, "close_time": 1757793599999, "quote_volume": 5103228.3529, "trades": 27404, "taker_buy_base": 8765169.9, "taker_buy_quote": 2458279.69277 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.2821, "high": 0.2854, "low": 0.2818, "close": 0.2832, "volume": 6275618.0, "close_time": 1757807999999, "quote_volume": 1781027.92521, "trades": 9584, "taker_buy_base": 2890467.7, "taker_buy_quote": 820391.48525 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.2831, "high": 0.2839, "low": 0.2791, "close": 0.28, "volume": 9129073.9, "close_time": 1757822399999, "quote_volume": 2570965.10985, "trades": 13643, "taker_buy_base": 4086340.9, "taker_buy_quote": 1151229.06123 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.28, "high": 0.2826, "low": 0.2779, "close": 0.2802, "volume": 6471638.1, "close_time": 1757836799999, "quote_volume": 1815714.72006, "trades": 10016, "taker_buy_base": 3189586.9, "taker_buy_quote": 895167.0829 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.2802, "high": 0.2807, "low": 0.2747, "close": 0.2752, "volume": 7204247.6, "close_time": 1757851199999, "quote_volume": 2002366.21919, "trades": 11638, "taker_buy_base": 3302565.9, "taker_buy_quote": 918267.67354 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.2751, "high": 0.2771, "low": 0.2691, "close": 0.2715, "volume": 17854521.9, "close_time": 1757865599999, "quote_volume": 4865148.68266, "trades": 26283, "taker_buy_base": 8920687.4, "taker_buy_quote": 2431409.96592 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.2714, "high": 0.274, "low": 0.2708, "close": 0.2724, "volume": 6141361.1, "close_time": 1757879999999, "quote_volume": 1673578.67212, "trades": 9412, "taker_buy_base": 3068579.8, "taker_buy_quote": 836179.82599 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.2723, "high": 0.2754, "low": 0.2713, "close": 0.2717, "volume": 6025038.0, "close_time": 1757894399999, "quote_volume": 1645890.85789, "trades": 8822, "taker_buy_base": 2813736.5, "taker_buy_quote": 768827.4281 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.2716, "high": 0.2737, "low": 0.2694, "close": 0.2728, "volume": 6438277.8, "close_time": 1757908799999, "quote_volume": 1749786.99617, "trades": 10599, "taker_buy_base": 3286369.7, "taker_buy_quote": 893433.74505 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.2727, "high": 0.2745, "low": 0.2667, "close": 0.2677, "volume": 13353779.1, "close_time": 1757923199999, "quote_volume": 3614266.25393, "trades": 19261, "taker_buy_base": 6384206.3, "taker_buy_quote": 1728446.55233 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.2677, "high": 0.2677, "low": 0.2608, "close": 0.2643, "volume": 19354939.5, "close_time": 1757937599999, "quote_volume": 5100079.0638, "trades": 27254, "taker_buy_base": 8878573.5, "taker_buy_quote": 2339177.54243 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.2643, "high": 0.2649, "low": 0.2577, "close": 0.2593, "volume": 16571917.6, "close_time": 1757951999999, "quote_volume": 4336510.59487, "trades": 24103, "taker_buy_base": 6625886.3, "taker_buy_quote": 1733103.78837 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.2593, "high": 0.2593, "low": 0.254, "close": 0.2554, "volume": 12990096.6, "close_time": 1757966399999, "quote_volume": 3327037.29708, "trades": 20454, "taker_buy_base": 5647552.2, "taker_buy_quote": 1446735.78623 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.2554, "high": 0.2583, "low": 0.2549, "close": 0.2576, "volume": 5957261.7, "close_time": 1757980799999, "quote_volume": 1528106.00608, "trades": 10631, "taker_buy_base": 3072381.5, "taker_buy_quote": 788150.82615 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.2576, "high": 0.2576, "low": 0.2543, "close": 0.2554, "volume": 8390943.6, "close_time": 1757995199999, "quote_volume": 2143878.93625, "trades": 11442, "taker_buy_base": 4546696.0, "taker_buy_quote": 1161524.10949 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.2555, "high": 0.2588, "low": 0.2531, "close": 0.2585, "volume": 9192599.8, "close_time": 1758009599999, "quote_volume": 2354828.59742, "trades": 11840, "taker_buy_base": 4156642.2, "taker_buy_quote": 1065405.78768 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.2586, "high": 0.2611, "low": 0.2581, "close": 0.2593, "volume": 6594800.5, "close_time": 1758023999999, "quote_volume": 1710300.57872, "trades": 11869, "taker_buy_base": 3444604.3, "taker_buy_quote": 893482.08476 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.2594, "high": 0.2602, "low": 0.2534, "close": 0.257, "volume": 16598860.0, "close_time": 1758038399999, "quote_volume": 4244981.28605, "trades": 27764, "taker_buy_base": 8895066.8, "taker_buy_quote": 2274906.29768 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.257, "high": 0.2593, "low": 0.255, "close": 0.2586, "volume": 7977574.6, "close_time": 1758052799999, "quote_volume": 2054025.12706, "trades": 13657, "taker_buy_base": 4175977.6, "taker_buy_quote": 1075385.06694 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.2586, "high": 0.2601, "low": 0.2571, "close": 0.2573, "volume": 5980239.1, "close_time": 1758067199999, "quote_volume": 1547297.74792, "trades": 8623, "taker_buy_base": 2303656.4, "taker_buy_quote": 596187.55748 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.2574, "high": 0.2588, "low": 0.2551, "close": 0.2557, "volume": 12293837.4, "close_time": 1758081599999, "quote_volume": 3156666.99174, "trades": 12788, "taker_buy_base": 6425862.0, "taker_buy_quote": 1649679.80872 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.2558, "high": 0.2572, "low": 0.2546, "close": 0.2558, "volume": 12192422.4, "close_time": 1758095999999, "quote_volume": 3121414.32774, "trades": 12452, "taker_buy_base": 6099122.0, "taker_buy_quote": 1561077.26698 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.2557, "high": 0.2558, "low": 0.2497, "close": 0.2516, "volume": 16345621.8, "close_time": 1758110399999, "quote_volume": 4122023.00407, "trades": 14581, "taker_buy_base": 6052788.1, "taker_buy_quote": 1524714.73612 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.2517, "high": 0.2529, "low": 0.2507, "close": 0.2514, "volume": 8467187.7, "close_time": 1758124799999, "quote_volume": 2131357.28959, "trades": 13880, "taker_buy_base": 4503729.0, "taker_buy_quote": 1133745.24542 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.2514, "high": 0.2571, "low": 0.2498, "close": 0.257, "volume": 18461302.0, "close_time": 1758139199999, "quote_volume": 4673661.56513, "trades": 34149, "taker_buy_base": 9013013.6, "taker_buy_quote": 2282380.25075 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.257, "high": 0.264, "low": 0.2531, "close": 0.2621, "volume": 12618801.7, "close_time": 1758153599999, "quote_volume": 3279400.32939, "trades": 18218, "taker_buy_base": 6682199.3, "taker_buy_quote": 1738179.96378 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.2621, "high": 0.2645, "low": 0.2605, "close": 0.2637, "volume": 8390053.8, "close_time": 1758167999999, "quote_volume": 2200775.44816, "trades": 11735, "taker_buy_base": 4367637.7, "taker_buy_quote": 1145794.77947 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.2637, "high": 0.2641, "low": 0.2585, "close": 0.26, "volume": 6940754.5, "close_time": 1758182399999, "quote_volume": 1814130.20761, "trades": 10832, "taker_buy_base": 3012744.7, "taker_buy_quote": 787508.8274 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.26, "high": 0.262, "low": 0.2589, "close": 0.2597, "volume": 8742056.5, "close_time": 1758196799999, "quote_volume": 2274735.10041, "trades": 10508, "taker_buy_base": 4045434.1, "taker_buy_quote": 1053535.3424 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.2597, "high": 0.2623, "low": 0.2586, "close": 0.2597, "volume": 12210425.0, "close_time": 1758211199999, "quote_volume": 3177936.43146, "trades": 19037, "taker_buy_base": 5410917.1, "taker_buy_quote": 1408649.74834 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.2596, "high": 0.2648, "low": 0.2595, "close": 0.2622, "volume": 10105940.0, "close_time": 1758225599999, "quote_volume": 2652839.78761, "trades": 15050, "taker_buy_base": 5417935.6, "taker_buy_quote": 1422292.3717 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.2623, "high": 0.2633, "low": 0.2595, "close": 0.2609, "volume": 6523563.3, "close_time": 1758239999999, "quote_volume": 1705133.19932, "trades": 8370, "taker_buy_base": 2804267.6, "taker_buy_quote": 733416.6656 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.261, "high": 0.2642, "low": 0.2565, "close": 0.2573, "volume": 10645183.1, "close_time": 1758254399999, "quote_volume": 2777999.41146, "trades": 13497, "taker_buy_base": 4431982.4, "taker_buy_quote": 1157415.1179 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.2573, "high": 0.2584, "low": 0.2542, "close": 0.2561, "volume": 11868372.3, "close_time": 1758268799999, "quote_volume": 3042006.02629, "trades": 15831, "taker_buy_base": 5165313.0, "taker_buy_quote": 1324362.36152 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.2561, "high": 0.2578, "low": 0.2536, "close": 0.2545, "volume": 7650813.7, "close_time": 1758283199999, "quote_volume": 1957628.86136, "trades": 10981, "taker_buy_base": 3525113.0, "taker_buy_quote": 902183.59201 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.2546, "high": 0.2559, "low": 0.2502, "close": 0.2526, "volume": 11892366.6, "close_time": 1758297599999, "quote_volume": 3011045.47308, "trades": 18756, "taker_buy_base": 5923750.1, "taker_buy_quote": 1499920.71655 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.2526, "high": 0.2539, "low": 0.2476, "close": 0.2478, "volume": 9465146.4, "close_time": 1758311999999, "quote_volume": 2365930.07855, "trades": 12779, "taker_buy_base": 3948068.7, "taker_buy_quote": 986899.04022 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.2478, "high": 0.2516, "low": 0.2477, "close": 0.25, "volume": 3942787.1, "close_time": 1758326399999, "quote_volume": 984609.13952, "trades": 6385, "taker_buy_base": 1898458.1, "taker_buy_quote": 474254.66588 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.2499, "high": 0.2517, "low": 0.2484, "close": 0.2514, "volume": 4291178.2, "close_time": 1758340799999, "quote_volume": 1073104.14899, "trades": 7071, "taker_buy_base": 2188355.7, "taker_buy_quote": 547398.16377 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.2515, "high": 0.2531, "low": 0.251, "close": 0.2531, "volume": 3305160.5, "close_time": 1758355199999, "quote_volume": 833042.96103, "trades": 5535, "taker_buy_base": 1875425.6, "taker_buy_quote": 472733.1387 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.2531, "high": 0.2531, "low": 0.2501, "close": 0.2523, "volume": 4059341.1, "close_time": 1758369599999, "quote_volume": 1021432.83955, "trades": 6576, "taker_buy_base": 1951204.1, "taker_buy_quote": 491051.56303 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.2522, "high": 0.254, "low": 0.2501, "close": 0.2528, "volume": 4477023.9, "close_time": 1758383999999, "quote_volume": 1128949.88108, "trades": 6932, "taker_buy_base": 2284838.2, "taker_buy_quote": 576289.01848 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.2529, "high": 0.2533, "low": 0.2496, "close": 0.2501, "volume": 4738322.0, "close_time": 1758398399999, "quote_volume": 1191691.26425, "trades": 6829, "taker_buy_base": 1829545.1, "taker_buy_quote": 460208.07901 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.2501, "high": 0.252, "low": 0.2492, "close": 0.2499, "volume": 2667688.6, "close_time": 1758412799999, "quote_volume": 667972.40826, "trades": 4003, "taker_buy_base": 1336588.0, "taker_buy_quote": 334899.15862 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.2499, "high": 0.251, "low": 0.2485, "close": 0.2509, "volume": 3009389.7, "close_time": 1758427199999, "quote_volume": 751702.29874, "trades": 5218, "taker_buy_base": 1464439.3, "taker_buy_quote": 365869.74574 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.251, "high": 0.2517, "low": 0.2499, "close": 0.2505, "volume": 2856276.8, "close_time": 1758441599999, "quote_volume": 716472.62448, "trades": 4965, "taker_buy_base": 1455598.7, "taker_buy_quote": 365145.96722 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.2504, "high": 0.2508, "low": 0.2465, "close": 0.248, "volume": 5312978.0, "close_time": 1758455999999, "quote_volume": 1319863.69559, "trades": 8132, "taker_buy_base": 2482269.9, "taker_buy_quote": 616631.16895 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.2481, "high": 0.2495, "low": 0.2479, "close": 0.2483, "volume": 3703482.5, "close_time": 1758470399999, "quote_volume": 920842.609, "trades": 6112, "taker_buy_base": 1703225.0, "taker_buy_quote": 423581.86155 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.2483, "high": 0.2488, "low": 0.2452, "close": 0.248, "volume": 5592904.1, "close_time": 1758484799999, "quote_volume": 1380726.46473, "trades": 9087, "taker_buy_base": 2329602.2, "taker_buy_quote": 575151.14445 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.248, "high": 0.2482, "low": 0.2452, "close": 0.2453, "volume": 3112879.7, "close_time": 1758499199999, "quote_volume": 768812.78343, "trades": 4895, "taker_buy_base": 1479573.4, "taker_buy_quote": 365396.18255 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.2453, "high": 0.2461, "low": 0.234, "close": 0.2372, "volume": 21189624.4, "close_time": 1758513599999, "quote_volume": 5052770.92249, "trades": 34496, "taker_buy_base": 10243906.9, "taker_buy_quote": 2440390.38685 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.2372, "high": 0.2381, "low": 0.2151, "close": 0.2271, "volume": 36417133.8, "close_time": 1758527999999, "quote_volume": 8263296.79879, "trades": 51493, "taker_buy_base": 16267336.6, "taker_buy_quote": 3691129.32343 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.2271, "high": 0.23, "low": 0.226, "close": 0.2282, "volume": 13537259.7, "close_time": 1758542399999, "quote_volume": 3089278.23082, "trades": 16841, "taker_buy_base": 6736988.4, "taker_buy_quote": 1537118.47565 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.2282, "high": 0.2295, "low": 0.225, "close": 0.2258, "volume": 16530014.8, "close_time": 1758556799999, "quote_volume": 3754890.1408, "trades": 24493, "taker_buy_base": 7910668.7, "taker_buy_quote": 1797158.046 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.2259, "high": 0.2269, "low": 0.2228, "close": 0.2247, "volume": 8848144.7, "close_time": 1758571199999, "quote_volume": 1991356.54664, "trades": 14887, "taker_buy_base": 3715258.1, "taker_buy_quote": 836616.11123 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.2247, "high": 0.2276, "low": 0.2245, "close": 0.2275, "volume": 3669343.9, "close_time": 1758585599999, "quote_volume": 831089.02454, "trades": 6147, "taker_buy_base": 1916943.8, "taker_buy_quote": 434279.09414 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.2275, "high": 0.228, "low": 0.2221, "close": 0.2261, "volume": 8888652.2, "close_time": 1758599999999, "quote_volume": 2002454.07388, "trades": 12004, "taker_buy_base": 4452434.2, "taker_buy_quote": 1003326.96872 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.2261, "high": 0.2287, "low": 0.2239, "close": 0.2276, "volume": 10075916.4, "close_time": 1758614399999, "quote_volume": 2283081.59796, "trades": 11807, "taker_buy_base": 5227242.3, "taker_buy_quote": 1184897.69023 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.2277, "high": 0.2303, "low": 0.2269, "close": 0.2272, "volume": 8983837.8, "close_time": 1758628799999, "quote_volume": 2053211.41399, "trades": 10645, "taker_buy_base": 3877258.5, "taker_buy_quote": 886375.4501 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.2271, "high": 0.2283, "low": 0.2252, "close": 0.2267, "volume": 10970483.5, "close_time": 1758643199999, "quote_volume": 2490896.06893, "trades": 14463, "taker_buy_base": 4988005.1, "taker_buy_quote": 1132997.97085 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.2267, "high": 0.2277, "low": 0.2229, "close": 0.2237, "volume": 10962103.2, "close_time": 1758657599999, "quote_volume": 2470650.20352, "trades": 14688, "taker_buy_base": 4576640.2, "taker_buy_quote": 1031725.25111 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.2237, "high": 0.2266, "low": 0.2234, "close": 0.2252, "volume": 4661643.9, "close_time": 1758671999999, "quote_volume": 1049544.73574, "trades": 6429, "taker_buy_base": 2322930.8, "taker_buy_quote": 522950.91122 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.2252, "high": 0.2281, "low": 0.2236, "close": 0.224, "volume": 6397331.5, "close_time": 1758686399999, "quote_volume": 1445508.06559, "trades": 10035, "taker_buy_base": 3061027.0, "taker_buy_quote": 691852.02597 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.2239, "high": 0.2259, "low": 0.2206, "close": 0.2257, "volume": 10587451.6, "close_time": 1758700799999, "quote_volume": 2374693.34842, "trades": 13165, "taker_buy_base": 5917763.9, "taker_buy_quote": 1328939.8159 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.2257, "high": 0.2273, "low": 0.2252, "close": 0.2268, "volume": 6834902.8, "close_time": 1758715199999, "quote_volume": 1546587.51159, "trades": 8451, "taker_buy_base": 4449920.0, "taker_buy_quote": 1006683.99878 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.2268, "high": 0.2291, "low": 0.2264, "close": 0.2273, "volume": 7823983.7, "close_time": 1758729599999, "quote_volume": 1780177.65342, "trades": 10206, "taker_buy_base": 3893197.5, "taker_buy_quote": 885841.1148 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.2273, "high": 0.2279, "low": 0.2255, "close": 0.2262, "volume": 5265273.3, "close_time": 1758743999999, "quote_volume": 1194881.20894, "trades": 9595, "taker_buy_base": 2183732.3, "taker_buy_quote": 495563.08984 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.2262, "high": 0.2264, "low": 0.2239, "close": 0.2248, "volume": 5013544.9, "close_time": 1758758399999, "quote_volume": 1129905.16014, "trades": 6822, "taker_buy_base": 2229341.7, "taker_buy_quote": 502508.54442 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.2248, "high": 0.2253, "low": 0.2207, "close": 0.2222, "volume": 9599983.4, "close_time": 1758772799999, "quote_volume": 2139935.6259, "trades": 12192, "taker_buy_base": 4013252.1, "taker_buy_quote": 894892.99087 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.2221, "high": 0.223, "low": 0.2176, "close": 0.2197, "volume": 10826122.4, "close_time": 1758787199999, "quote_volume": 2379347.25598, "trades": 18904, "taker_buy_base": 5011824.2, "taker_buy_quote": 1101731.69065 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.2197, "high": 0.2223, "low": 0.2189, "close": 0.22, "volume": 8219402.8, "close_time": 1758801599999, "quote_volume": 1815833.9378, "trades": 13145, "taker_buy_base": 3727022.3, "taker_buy_quote": 823607.73119 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.22, "high": 0.2227, "low": 0.2151, "close": 0.2198, "volume": 14163414.5, "close_time": 1758815999999, "quote_volume": 3104418.55461, "trades": 24462, "taker_buy_base": 6623898.8, "taker_buy_quote": 1451447.79627 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.2198, "high": 0.2202, "low": 0.21, "close": 0.2184, "volume": 18923462.3, "close_time": 1758830399999, "quote_volume": 4071990.08721, "trades": 30214, "taker_buy_base": 8332694.9, "taker_buy_quote": 1793897.5655 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.2185, "high": 0.2192, "low": 0.2146, "close": 0.2163, "volume": 9017335.2, "close_time": 1758844799999, "quote_volume": 1955585.91077, "trades": 13646, "taker_buy_base": 4027559.6, "taker_buy_quote": 873794.41371 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.2164, "high": 0.2203, "low": 0.2161, "close": 0.2177, "volume": 7997571.6, "close_time": 1758859199999, "quote_volume": 1745370.09162, "trades": 13155, "taker_buy_base": 3969926.4, "taker_buy_quote": 866761.72151 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.2177, "high": 0.2183, "low": 0.2149, "close": 0.2168, "volume": 8411356.9, "close_time": 1758873599999, "quote_volume": 1822443.9903, "trades": 11092, "taker_buy_base": 3635079.4, "taker_buy_quote": 787769.34139 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.2168, "high": 0.2181, "low": 0.2142, "close": 0.2163, "volume": 8400448.4, "close_time": 1758887999999, "quote_volume": 1815012.14505, "trades": 13117, "taker_buy_base": 4498932.7, "taker_buy_quote": 972711.04553 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.2162, "high": 0.2198, "low": 0.2141, "close": 0.2192, "volume": 12716448.0, "close_time": 1758902399999, "quote_volume": 2769552.19498, "trades": 20609, "taker_buy_base": 6759226.7, "taker_buy_quote": 1472028.29559 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.2191, "high": 0.2229, "low": 0.2189, "close": 0.2196, "volume": 8156299.5, "close_time": 1758916799999, "quote_volume": 1804630.81975, "trades": 12446, "taker_buy_base": 3910188.0, "taker_buy_quote": 865600.81637 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.2196, "high": 0.2215, "low": 0.2189, "close": 0.2213, "volume": 4099913.6, "close_time": 1758931199999, "quote_volume": 901790.38522, "trades": 5382, "taker_buy_base": 2241549.4, "taker_buy_quote": 493138.31021 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.2213, "high": 0.2235, "low": 0.2209, "close": 0.2228, "volume": 5810958.8, "close_time": 1758945599999, "quote_volume": 1291419.25569, "trades": 6822, "taker_buy_base": 3411415.0, "taker_buy_quote": 758238.79521 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.2227, "high": 0.2249, "low": 0.2221, "close": 0.2228, "volume": 4757761.9, "close_time": 1758959999999, "quote_volume": 1063066.00317, "trades": 5324, "taker_buy_base": 2160352.3, "taker_buy_quote": 482788.99524 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.2227, "high": 0.2237, "low": 0.2215, "close": 0.2225, "volume": 4317766.6, "close_time": 1758974399999, "quote_volume": 960729.86111, "trades": 6498, "taker_buy_base": 2170548.7, "taker_buy_quote": 482967.33051 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.2226, "high": 0.224, "low": 0.2218, "close": 0.2238, "volume": 3549712.0, "close_time": 1758988799999, "quote_volume": 791670.05686, "trades": 5425, "taker_buy_base": 1811371.4, "taker_buy_quote": 404091.86092 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.2238, "high": 0.2239, "low": 0.2203, "close": 0.222, "volume": 4751096.6, "close_time": 1759003199999, "quote_volume": 1052845.34346, "trades": 6961, "taker_buy_base": 1966071.5, "taker_buy_quote": 436109.98677 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.222, "high": 0.2243, "low": 0.2217, "close": 0.223, "volume": 2640011.5, "close_time": 1759017599999, "quote_volume": 588507.98653, "trades": 4254, "taker_buy_base": 1433306.8, "taker_buy_quote": 319543.4705 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.223, "high": 0.2236, "low": 0.2213, "close": 0.2233, "volume": 4348925.8, "close_time": 1759031999999, "quote_volume": 967782.53189, "trades": 6424, "taker_buy_base": 2277856.0, "taker_buy_quote": 507070.51592 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.2234, "high": 0.2268, "low": 0.2229, "close": 0.2263, "volume": 6244639.3, "close_time": 1759046399999, "quote_volume": 1404552.44781, "trades": 8965, "taker_buy_base": 3555828.4, "taker_buy_quote": 799884.60318 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.2263, "high": 0.2268, "low": 0.2213, "close": 0.2221, "volume": 6942160.3, "close_time": 1759060799999, "quote_volume": 1549454.40661, "trades": 10623, "taker_buy_base": 3576785.4, "taker_buy_quote": 798252.95934 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.2221, "high": 0.2247, "low": 0.2206, "close": 0.2242, "volume": 5072429.1, "close_time": 1759075199999, "quote_volume": 1130940.73921, "trades": 8492, "taker_buy_base": 2587393.5, "taker_buy_quote": 576988.19045 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.2242, "high": 0.2253, "low": 0.2231, "close": 0.2252, "volume": 3891927.6, "close_time": 1759089599999, "quote_volume": 872193.52832, "trades": 6534, "taker_buy_base": 1520747.9, "taker_buy_quote": 340948.17625 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.2252, "high": 0.2288, "low": 0.2239, "close": 0.2284, "volume": 5620675.4, "close_time": 1759103999999, "quote_volume": 1276701.01746, "trades": 8407, "taker_buy_base": 3000682.9, "taker_buy_quote": 681764.23483 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.2284, "high": 0.2301, "low": 0.2274, "close": 0.2289, "volume": 6472111.6, "close_time": 1759118399999, "quote_volume": 1479864.12455, "trades": 6802, "taker_buy_base": 3328180.6, "taker_buy_quote": 761568.07366 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.2289, "high": 0.2298, "low": 0.2267, "close": 0.2282, "volume": 6372001.3, "close_time": 1759132799999, "quote_volume": 1455586.66199, "trades": 7989, "taker_buy_base": 3442604.9, "taker_buy_quote": 786689.09735 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.2283, "high": 0.2296, "low": 0.2258, "close": 0.227, "volume": 6285340.2, "close_time": 1759147199999, "quote_volume": 1433569.1174, "trades": 7500, "taker_buy_base": 2911293.0, "taker_buy_quote": 664400.41999 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.2269, "high": 0.2296, "low": 0.2234, "close": 0.2265, "volume": 10334134.1, "close_time": 1759161599999, "quote_volume": 2345065.12422, "trades": 15225, "taker_buy_base": 4939476.4, "taker_buy_quote": 1121176.17272 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.2265, "high": 0.2275, "low": 0.2234, "close": 0.2272, "volume": 5303732.3, "close_time": 1759175999999, "quote_volume": 1196573.09865, "trades": 8127, "taker_buy_base": 2626704.9, "taker_buy_quote": 592701.38582 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.2272, "high": 0.2294, "low": 0.2258, "close": 0.2259, "volume": 3702243.7, "close_time": 1759190399999, "quote_volume": 843184.70552, "trades": 6077, "taker_buy_base": 1878903.9, "taker_buy_quote": 427946.29503 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.2259, "high": 0.2263, "low": 0.2238, "close": 0.2248, "volume": 6201153.3, "close_time": 1759204799999, "quote_volume": 1394842.53948, "trades": 9334, "taker_buy_base": 2837404.6, "taker_buy_quote": 638238.03674 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.2248, "high": 0.2268, "low": 0.2245, "close": 0.2253, "volume": 4730780.2, "close_time": 1759219199999, "quote_volume": 1068147.19712, "trades": 6604, "taker_buy_base": 2221785.6, "taker_buy_quote": 501726.2697 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.2253, "high": 0.2253, "low": 0.223, "close": 0.2249, "volume": 4338087.6, "close_time": 1759233599999, "quote_volume": 972233.41337, "trades": 7490, "taker_buy_base": 2201162.4, "taker_buy_quote": 493403.6089 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.2248, "high": 0.2264, "low": 0.2211, "close": 0.2219, "volume": 7685095.6, "close_time": 1759247999999, "quote_volume": 1718897.18361, "trades": 13370, "taker_buy_base": 3227101.8, "taker_buy_quote": 722495.98064 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.2218, "high": 0.2246, "low": 0.2198, "close": 0.2246, "volume": 5826731.4, "close_time": 1759262399999, "quote_volume": 1290830.57442, "trades": 9820, "taker_buy_base": 2923728.0, "taker_buy_quote": 647919.09626 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.2245, "high": 0.2274, "low": 0.2232, "close": 0.2245, "volume": 5209141.7, "close_time": 1759276799999, "quote_volume": 1173536.79634, "trades": 7591, "taker_buy_base": 2566148.5, "taker_buy_quote": 578125.41967 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.2246, "high": 0.2275, "low": 0.223, "close": 0.2237, "volume": 5803485.2, "close_time": 1759291199999, "quote_volume": 1307024.65888, "trades": 7879, "taker_buy_base": 3259953.4, "taker_buy_quote": 734377.09076 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.2237, "high": 0.2262, "low": 0.2234, "close": 0.226, "volume": 5069594.7, "close_time": 1759305599999, "quote_volume": 1140601.182, "trades": 8085, "taker_buy_base": 2920190.2, "taker_buy_quote": 657213.89348 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.2259, "high": 0.2352, "low": 0.2258, "close": 0.2327, "volume": 15169854.4, "close_time": 1759319999999, "quote_volume": 3527730.81823, "trades": 17970, "taker_buy_base": 8114397.1, "taker_buy_quote": 1885241.8971 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.2327, "high": 0.2356, "low": 0.2314, "close": 0.2353, "volume": 7278502.7, "close_time": 1759334399999, "quote_volume": 1699378.77126, "trades": 11781, "taker_buy_base": 3856486.2, "taker_buy_quote": 900871.39327 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.2354, "high": 0.2381, "low": 0.234, "close": 0.2375, "volume": 6309281.9, "close_time": 1759348799999, "quote_volume": 1488241.11499, "trades": 10380, "taker_buy_base": 3174107.1, "taker_buy_quote": 748905.8651 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.2374, "high": 0.239, "low": 0.2366, "close": 0.2386, "volume": 7166964.7, "close_time": 1759363199999, "quote_volume": 1703552.55638, "trades": 8440, "taker_buy_base": 4312578.6, "taker_buy_quote": 1025243.41108 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.2386, "high": 0.2404, "low": 0.2375, "close": 0.2384, "volume": 9366757.3, "close_time": 1759377599999, "quote_volume": 2240486.5775, "trades": 11835, "taker_buy_base": 5204807.2, "taker_buy_quote": 1245333.32573 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.2384, "high": 0.2411, "low": 0.238, "close": 0.239, "volume": 6468526.2, "close_time": 1759391999999, "quote_volume": 1550248.47251, "trades": 9027, "taker_buy_base": 3629175.7, "taker_buy_quote": 869764.74449 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.239, "high": 0.2408, "low": 0.2387, "close": 0.2395, "volume": 6371270.1, "close_time": 1759406399999, "quote_volume": 1525988.85284, "trades": 7974, "taker_buy_base": 3363761.7, "taker_buy_quote": 805862.52445 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.2394, "high": 0.2415, "low": 0.2331, "close": 0.2378, "volume": 14959345.5, "close_time": 1759420799999, "quote_volume": 3559724.90194, "trades": 21233, "taker_buy_base": 7818918.4, "taker_buy_quote": 1860809.69646 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.2378, "high": 0.2424, "low": 0.2369, "close": 0.2412, "volume": 10169125.2, "close_time": 1759435199999, "quote_volume": 2433903.1725, "trades": 16178, "taker_buy_base": 4402506.5, "taker_buy_quote": 1053907.54109 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.2412, "high": 0.2417, "low": 0.2392, "close": 0.2403, "volume": 5657783.2, "close_time": 1759449599999, "quote_volume": 1359761.93459, "trades": 8283, "taker_buy_base": 2634143.2, "taker_buy_quote": 633196.69587 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.2403, "high": 0.2408, "low": 0.2369, "close": 0.2379, "volume": 7473049.7, "close_time": 1759463999999, "quote_volume": 1782568.76508, "trades": 11179, "taker_buy_base": 3699543.5, "taker_buy_quote": 883108.04721 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.2379, "high": 0.2401, "low": 0.2372, "close": 0.2383, "volume": 5583659.0, "close_time": 1759478399999, "quote_volume": 1332693.29999, "trades": 8154, "taker_buy_base": 2672163.4, "taker_buy_quote": 638099.95701 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.2382, "high": 0.2393, "low": 0.2365, "close": 0.238, "volume": 5124294.2, "close_time": 1759492799999, "quote_volume": 1221301.09067, "trades": 7771, "taker_buy_base": 2873931.2, "taker_buy_quote": 685115.31613 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.238, "high": 0.2432, "low": 0.2374, "close": 0.243, "volume": 9341054.4, "close_time": 1759507199999, "quote_volume": 2240180.41987, "trades": 15146, "taker_buy_base": 4292694.7, "taker_buy_quote": 1029791.98765 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.243, "high": 0.2453, "low": 0.2382, "close": 0.2418, "volume": 16466243.2, "close_time": 1759521599999, "quote_volume": 3982589.82718, "trades": 25162, "taker_buy_base": 7162989.7, "taker_buy_quote": 1730954.24951 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.2418, "high": 0.2426, "low": 0.2401, "close": 0.2408, "volume": 3168963.6, "close_time": 1759535999999, "quote_volume": 765025.41031, "trades": 5914, "taker_buy_base": 1457017.0, "taker_buy_quote": 351775.53955 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.2409, "high": 0.2415, "low": 0.238, "close": 0.2385, "volume": 3880145.5, "close_time": 1759550399999, "quote_volume": 929052.25892, "trades": 7315, "taker_buy_base": 1821620.3, "taker_buy_quote": 436283.83009 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.2384, "high": 0.2396, "low": 0.2375, "close": 0.2381, "volume": 3214578.3, "close_time": 1759564799999, "quote_volume": 766559.7714, "trades": 5965, "taker_buy_base": 1572899.1, "taker_buy_quote": 375097.13689 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.238, "high": 0.2382, "low": 0.2348, "close": 0.2353, "volume": 5788087.4, "close_time": 1759579199999, "quote_volume": 1367560.46331, "trades": 10143, "taker_buy_base": 3039326.6, "taker_buy_quote": 718114.77432 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.2353, "high": 0.2387, "low": 0.2343, "close": 0.2354, "volume": 5547227.1, "close_time": 1759593599999, "quote_volume": 1310605.90941, "trades": 9819, "taker_buy_base": 2924261.2, "taker_buy_quote": 691234.71088 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.2355, "high": 0.2365, "low": 0.2343, "close": 0.2353, "volume": 3997857.4, "close_time": 1759607999999, "quote_volume": 940946.95176, "trades": 8162, "taker_buy_base": 1585989.4, "taker_buy_quote": 373302.65658 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.2353, "high": 0.2373, "low": 0.2353, "close": 0.2364, "volume": 4052803.9, "close_time": 1759622399999, "quote_volume": 957765.6792, "trades": 4179, "taker_buy_base": 2063437.8, "taker_buy_quote": 487609.58225 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.2363, "high": 0.2403, "low": 0.2362, "close": 0.239, "volume": 6080984.1, "close_time": 1759636799999, "quote_volume": 1450901.72442, "trades": 8970, "taker_buy_base": 3258300.4, "taker_buy_quote": 777423.98613 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.239, "high": 0.2453, "low": 0.2386, "close": 0.2451, "volume": 6700823.4, "close_time": 1759651199999, "quote_volume": 1618004.41401, "trades": 10408, "taker_buy_base": 3431084.8, "taker_buy_quote": 828582.60609 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.2452, "high": 0.2459, "low": 0.2388, "close": 0.2407, "volume": 9059083.7, "close_time": 1759665599999, "quote_volume": 2196663.70823, "trades": 14104, "taker_buy_base": 3992712.7, "taker_buy_quote": 967989.94345 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.2407, "high": 0.2409, "low": 0.2385, "close": 0.2392, "volume": 4185267.8, "close_time": 1759679999999, "quote_volume": 1003474.3307, "trades": 7240, "taker_buy_base": 2014177.7, "taker_buy_quote": 483016.4613 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.2392, "high": 0.2398, "low": 0.2357, "close": 0.2366, "volume": 7200890.7, "close_time": 1759694399999, "quote_volume": 1713306.27412, "trades": 11174, "taker_buy_base": 2980667.0, "taker_buy_quote": 709202.52338 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.2365, "high": 0.2385, "low": 0.2356, "close": 0.2377, "volume": 3646522.7, "close_time": 1759708799999, "quote_volume": 865159.13441, "trades": 5313, "taker_buy_base": 1988159.6, "taker_buy_quote": 471882.09302 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.2377, "high": 0.2402, "low": 0.2353, "close": 0.2394, "volume": 8283092.6, "close_time": 1759723199999, "quote_volume": 1973191.27361, "trades": 12282, "taker_buy_base": 3875584.9, "taker_buy_quote": 923641.59934 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.2394, "high": 0.2425, "low": 0.2379, "close": 0.2408, "volume": 6201046.3, "close_time": 1759737599999, "quote_volume": 1491183.35241, "trades": 8647, "taker_buy_base": 2873216.6, "taker_buy_quote": 690794.83642 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.2408, "high": 0.2442, "low": 0.2405, "close": 0.2432, "volume": 6910042.5, "close_time": 1759751999999, "quote_volume": 1672397.85092, "trades": 12267, "taker_buy_base": 3297081.9, "taker_buy_quote": 798334.27005 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.2433, "high": 0.248, "low": 0.2424, "close": 0.2469, "volume": 11352371.9, "close_time": 1759766399999, "quote_volume": 2784858.50147, "trades": 21072, "taker_buy_base": 5493802.8, "taker_buy_quote": 1347765.38291 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.2468, "high": 0.2536, "low": 0.2454, "close": 0.2499, "volume": 22481233.8, "close_time": 1759780799999, "quote_volume": 5623867.79419, "trades": 25979, "taker_buy_base": 12448069.4, "taker_buy_quote": 3115896.41064 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.25, "high": 0.251, "low": 0.2484, "close": 0.2498, "volume": 8420494.8, "close_time": 1759795199999, "quote_volume": 2104073.62676, "trades": 10969, "taker_buy_base": 3486032.6, "taker_buy_quote": 871529.10717 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.2498, "high": 0.2511, "low": 0.2472, "close": 0.2478, "volume": 5189965.9, "close_time": 1759809599999, "quote_volume": 1293283.92261, "trades": 8982, "taker_buy_base": 2292236.8, "taker_buy_quote": 571287.12264 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.2479, "high": 0.2485, "low": 0.2435, "close": 0.2447, "volume": 9218657.6, "close_time": 1759823999999, "quote_volume": 2268045.2603, "trades": 13871, "taker_buy_base": 3677222.6, "taker_buy_quote": 904312.8195 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.2447, "high": 0.2483, "low": 0.2425, "close": 0.2479, "volume": 7615101.9, "close_time": 1759838399999, "quote_volume": 1869116.98261, "trades": 10847, "taker_buy_base": 4112858.1, "taker_buy_quote": 1010179.61309 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.2478, "high": 0.2501, "low": 0.2358, "close": 0.2378, "volume": 35965990.5, "close_time": 1759852799999, "quote_volume": 8670582.91694, "trades": 43153, "taker_buy_base": 14809333.8, "taker_buy_quote": 3568899.51165 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.2377, "high": 0.2406, "low": 0.2357, "close": 0.2384, "volume": 12557299.8, "close_time": 1759867199999, "quote_volume": 2986000.82233, "trades": 19189, "taker_buy_base": 5242397.6, "taker_buy_quote": 1246399.32786 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.2384, "high": 0.2412, "low": 0.2367, "close": 0.2371, "volume": 4550861.0, "close_time": 1759881599999, "quote_volume": 1089302.5187, "trades": 7416, "taker_buy_base": 2197062.0, "taker_buy_quote": 526206.13497 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.2371, "high": 0.24, "low": 0.2347, "close": 0.2352, "volume": 9411659.7, "close_time": 1759895999999, "quote_volume": 2230200.21134, "trades": 13066, "taker_buy_base": 4269989.5, "taker_buy_quote": 1012403.78148 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.2352, "high": 0.2379, "low": 0.2341, "close": 0.2379, "volume": 4535111.4, "close_time": 1759910399999, "quote_volume": 1069843.37718, "trades": 9524, "taker_buy_base": 2492494.9, "taker_buy_quote": 588250.48829 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.2379, "high": 0.2392, "low": 0.237, "close": 0.2378, "volume": 4952762.3, "close_time": 1759924799999, "quote_volume": 1179042.35217, "trades": 8337, "taker_buy_base": 2558707.0, "taker_buy_quote": 609169.61545 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.2379, "high": 0.2402, "low": 0.2358, "close": 0.238, "volume": 7316804.0, "close_time": 1759939199999, "quote_volume": 1742647.90641, "trades": 12355, "taker_buy_base": 3333100.1, "taker_buy_quote": 793976.40793 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.2381, "high": 0.2442, "low": 0.2379, "close": 0.243, "volume": 7863365.0, "close_time": 1759953599999, "quote_volume": 1897900.43533, "trades": 14264, "taker_buy_base": 3698379.2, "taker_buy_quote": 893201.15857 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.243, "high": 0.2443, "low": 0.2405, "close": 0.2412, "volume": 3010875.1, "close_time": 1759967999999, "quote_volume": 729193.80804, "trades": 5787, "taker_buy_base": 1554844.2, "taker_buy_quote": 376659.06292 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.2412, "high": 0.2417, "low": 0.235, "close": 0.2383, "volume": 5617672.8, "close_time": 1759982399999, "quote_volume": 1337238.56422, "trades": 9621, "taker_buy_base": 2415285.8, "taker_buy_quote": 575510.33214 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.2384, "high": 0.2402, "low": 0.2368, "close": 0.2368, "volume": 5506926.2, "close_time": 1759996799999, "quote_volume": 1313744.91564, "trades": 10096, "taker_buy_base": 2530288.9, "taker_buy_quote": 603916.01388 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.2368, "high": 0.2388, "low": 0.2341, "close": 0.2384, "volume": 11505195.6, "close_time": 1760011199999, "quote_volume": 2720444.39204, "trades": 17135, "taker_buy_base": 5039900.5, "taker_buy_quote": 1191863.60653 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.2384, "high": 0.2416, "low": 0.2344, "close": 0.236, "volume": 16689667.7, "close_time": 1760025599999, "quote_volume": 3978689.36621, "trades": 26197, "taker_buy_base": 7663618.5, "taker_buy_quote": 1826370.05799 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.2359, "high": 0.2363, "low": 0.2323, "close": 0.2346, "volume": 8774307.5, "close_time": 1760039999999, "quote_volume": 2057079.58263, "trades": 15250, "taker_buy_base": 3632606.8, "taker_buy_quote": 851905.48501 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.2346, "high": 0.2373, "low": 0.2335, "close": 0.2361, "volume": 3411449.5, "close_time": 1760054399999, "quote_volume": 802821.29824, "trades": 5900, "taker_buy_base": 1767456.0, "taker_buy_quote": 416036.32883 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.2361, "high": 0.2399, "low": 0.2351, "close": 0.2382, "volume": 5139747.6, "close_time": 1760068799999, "quote_volume": 1218649.61059, "trades": 9123, "taker_buy_base": 2666571.9, "taker_buy_quote": 632510.6147 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.2382, "high": 0.2395, "low": 0.2361, "close": 0.2362, "volume": 5465861.5, "close_time": 1760083199999, "quote_volume": 1300351.05096, "trades": 9368, "taker_buy_base": 2707020.6, "taker_buy_quote": 644338.63054 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.2361, "high": 0.2392, "low": 0.2352, "close": 0.239, "volume": 8600217.7, "close_time": 1760097599999, "quote_volume": 2037701.29648, "trades": 11942, "taker_buy_base": 4690652.4, "taker_buy_quote": 1111364.16027 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.239, "high": 0.2402, "low": 0.2259, "close": 0.2295, "volume": 22917883.3, "close_time": 1760111999999, "quote_volume": 5371079.90174, "trades": 35303, "taker_buy_base": 10353976.3, "taker_buy_quote": 2423311.93001 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.2295, "high": 0.2315, "low": 0.2216, "close": 0.2241, "volume": 16945529.5, "close_time": 1760126399999, "quote_volume": 3845262.68869, "trades": 32560, "taker_buy_base": 7675641.5, "taker_buy_quote": 1739839.11648 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.2241, "high": 0.2261, "low": 0.1152, "close": 0.1834, "volume": 126101678.5, "close_time": 1760140799999, "quote_volume": 21894273.2819, "trades": 202055, "taker_buy_base": 63233296.0, "taker_buy_quote": 10950442.26902 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1834, "high": 0.2019, "low": 0.1827, "close": 0.1918, "volume": 40410801.7, "close_time": 1760155199999, "quote_volume": 7746939.86049, "trades": 67675, "taker_buy_base": 22187033.0, "taker_buy_quote": 4253184.70711 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.1917, "high": 0.1933, "low": 0.1886, "close": 0.191, "volume": 18170318.5, "close_time": 1760169599999, "quote_volume": 3476347.11739, "trades": 27050, "taker_buy_base": 9491118.0, "taker_buy_quote": 1816236.30534 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.191, "high": 0.1976, "low": 0.1902, "close": 0.1931, "volume": 14307543.4, "close_time": 1760183999999, "quote_volume": 2776989.99638, "trades": 20529, "taker_buy_base": 7339776.6, "taker_buy_quote": 1424363.1619 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.193, "high": 0.195, "low": 0.1893, "close": 0.194, "volume": 10448461.1, "close_time": 1760198399999, "quote_volume": 2010976.10521, "trades": 15087, "taker_buy_base": 5443073.1, "taker_buy_quote": 1047657.44584 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.1939, "high": 0.195, "low": 0.1847, "close": 0.1862, "volume": 9423057.5, "close_time": 1760212799999, "quote_volume": 1801084.69387, "trades": 14453, "taker_buy_base": 4194017.5, "taker_buy_quote": 800609.30143 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.1861, "high": 0.1872, "low": 0.1793, "close": 0.1854, "volume": 11881361.9, "close_time": 1760227199999, "quote_volume": 2187305.52394, "trades": 16748, "taker_buy_base": 6265975.0, "taker_buy_quote": 1154203.31905 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1854, "high": 0.1873, "low": 0.1818, "close": 0.1858, "volume": 13261133.1, "close_time": 1760241599999, "quote_volume": 2443616.93086, "trades": 18245, "taker_buy_base": 6540180.0, "taker_buy_quote": 1205241.21806 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.1857, "high": 0.191, "low": 0.1856, "close": 0.1904, "volume": 6186987.2, "close_time": 1760255999999, "quote_volume": 1167640.69632, "trades": 9707, "taker_buy_base": 3253994.1, "taker_buy_quote": 613814.64152 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.1904, "high": 0.1919, "low": 0.1878, "close": 0.1894, "volume": 8278270.4, "close_time": 1760270399999, "quote_volume": 1571826.86209, "trades": 13496, "taker_buy_base": 4318362.2, "taker_buy_quote": 820089.90746 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.1894, "high": 0.198, "low": 0.1857, "close": 0.1967, "volume": 22084011.4, "close_time": 1760284799999, "quote_volume": 4243164.72347, "trades": 39735, "taker_buy_base": 11067540.1, "taker_buy_quote": 2125322.07205 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.1967, "high": 0.2024, "low": 0.1967, "close": 0.2016, "volume": 14822190.8, "close_time": 1760299199999, "quote_volume": 2963171.10105, "trades": 22768, "taker_buy_base": 7157887.5, "taker_buy_quote": 1431333.09336 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.2016, "high": 0.2039, "low": 0.1981, "close": 0.1997, "volume": 7658698.3, "close_time": 1760313599999, "quote_volume": 1535693.5465, "trades": 14690, "taker_buy_base": 3583356.1, "taker_buy_quote": 718855.20355 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1996, "high": 0.2015, "low": 0.1973, "close": 0.1994, "volume": 6849087.1, "close_time": 1760327999999, "quote_volume": 1365866.04006, "trades": 13845, "taker_buy_base": 3213084.4, "taker_buy_quote": 641190.07213 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.1994, "high": 0.2045, "low": 0.1983, "close": 0.2023, "volume": 7579255.3, "close_time": 1760342399999, "quote_volume": 1522678.75229, "trades": 14589, "taker_buy_base": 3554435.5, "taker_buy_quote": 714583.9181 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.2022, "high": 0.2056, "low": 0.1973, "close": 0.2008, "volume": 15134057.6, "close_time": 1760356799999, "quote_volume": 3067696.52174, "trades": 27413, "taker_buy_base": 7282536.3, "taker_buy_quote": 1476710.13082 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.2007, "high": 0.2065, "low": 0.1992, "close": 0.2054, "volume": 23476642.5, "close_time": 1760371199999, "quote_volume": 4759693.75459, "trades": 44756, "taker_buy_base": 11776055.7, "taker_buy_quote": 2387788.73266 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.2055, "high": 0.2117, "low": 0.2044, "close": 0.2112, "volume": 15287914.3, "close_time": 1760385599999, "quote_volume": 3175456.40307, "trades": 28281, "taker_buy_base": 7461335.1, "taker_buy_quote": 1550580.03117 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.2112, "high": 0.2123, "low": 0.2094, "close": 0.2096, "volume": 5602704.4, "close_time": 1760399999999, "quote_volume": 1181240.20764, "trades": 8290, "taker_buy_base": 2816019.1, "taker_buy_quote": 593917.2478 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.2097, "high": 0.2099, "low": 0.203, "close": 0.2039, "volume": 8836879.6, "close_time": 1760414399999, "quote_volume": 1826973.43358, "trades": 17552, "taker_buy_base": 3971883.0, "taker_buy_quote": 820469.31891 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.204, "high": 0.2046, "low": 0.191, "close": 0.1951, "volume": 21877310.5, "close_time": 1760428799999, "quote_volume": 4327498.04229, "trades": 38213, "taker_buy_base": 9855858.9, "taker_buy_quote": 1947972.28533 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.1951, "high": 0.1981, "low": 0.1912, "close": 0.1956, "volume": 13897337.2, "close_time": 1760443199999, "quote_volume": 2714078.65846, "trades": 24324, "taker_buy_base": 6749148.4, "taker_buy_quote": 1318057.82624 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1956, "high": 0.1992, "low": 0.1899, "close": 0.1991, "volume": 19373864.6, "close_time": 1760457599999, "quote_volume": 3755610.40843, "trades": 34813, "taker_buy_base": 8604896.9, "taker_buy_quote": 1669567.33177 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1991, "high": 0.2026, "low": 0.1959, "close": 0.2004, "volume": 15215977.1, "close_time": 1760471999999, "quote_volume": 3045766.55138, "trades": 25443, "taker_buy_base": 7523337.0, "taker_buy_quote": 1505983.41172 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.2005, "high": 0.2035, "low": 0.1991, "close": 0.2018, "volume": 4509272.8, "close_time": 1760486399999, "quote_volume": 908948.56265, "trades": 6760, "taker_buy_base": 2391062.1, "taker_buy_quote": 482100.22376 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.2019, "high": 0.2032, "low": 0.1989, "close": 0.1999, "volume": 6035837.7, "close_time": 1760500799999, "quote_volume": 1213487.78246, "trades": 14014, "taker_buy_base": 2586219.8, "taker_buy_quote": 520218.23865 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1999, "high": 0.2025, "low": 0.1991, "close": 0.2024, "volume": 6562276.2, "close_time": 1760515199999, "quote_volume": 1318379.9032, "trades": 11271, "taker_buy_base": 3208982.8, "taker_buy_quote": 644783.1311 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.2023, "high": 0.2059, "low": 0.1979, "close": 0.1991, "volume": 8887102.7, "close_time": 1760529599999, "quote_volume": 1789564.20661, "trades": 15085, "taker_buy_base": 4020200.1, "taker_buy_quote": 810598.06874 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1992, "high": 0.2009, "low": 0.1946, "close": 0.1959, "volume": 11860119.5, "close_time": 1760543999999, "quote_volume": 2347825.20882, "trades": 24158, "taker_buy_base": 5655197.3, "taker_buy_quote": 1119878.41211 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.1959, "high": 0.1974, "low": 0.1935, "close": 0.1951, "volume": 6528995.1, "close_time": 1760558399999, "quote_volume": 1277084.20004, "trades": 12548, "taker_buy_base": 3163332.4, "taker_buy_quote": 619074.45114 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1952, "high": 0.1964, "low": 0.1921, "close": 0.1956, "volume": 7488724.1, "close_time": 1760572799999, "quote_volume": 1454153.26969, "trades": 12429, "taker_buy_base": 3904196.2, "taker_buy_quote": 758240.13019 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1955, "high": 0.1981, "low": 0.1947, "close": 0.1957, "volume": 4546338.0, "close_time": 1760587199999, "quote_volume": 892479.09753, "trades": 8699, "taker_buy_base": 1841392.9, "taker_buy_quote": 361414.22866 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.1956, "high": 0.1971, "low": 0.1935, "close": 0.1958, "volume": 5307120.7, "close_time": 1760601599999, "quote_volume": 1038172.71042, "trades": 15217, "taker_buy_base": 2499708.1, "taker_buy_quote": 489224.67863 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1958, "high": 0.1986, "low": 0.1901, "close": 0.1982, "volume": 10122918.9, "close_time": 1760615999999, "quote_volume": 1973026.65058, "trades": 18334, "taker_buy_base": 4595518.2, "taker_buy_quote": 896821.23792 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1981, "high": 0.199, "low": 0.189, "close": 0.1897, "volume": 14351962.2, "close_time": 1760630399999, "quote_volume": 2794492.74693, "trades": 31701, "taker_buy_base": 5845088.5, "taker_buy_quote": 1139454.71661 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.1896, "high": 0.1937, "low": 0.1858, "close": 0.1872, "volume": 12786623.1, "close_time": 1760644799999, "quote_volume": 2423729.28567, "trades": 28740, "taker_buy_base": 6320165.0, "taker_buy_quote": 1198694.68576 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.1871, "high": 0.1892, "low": 0.1841, "close": 0.1885, "volume": 6459904.8, "close_time": 1760659199999, "quote_volume": 1206955.3353, "trades": 12747, "taker_buy_base": 3075515.7, "taker_buy_quote": 574877.18619 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1885, "high": 0.192, "low": 0.1881, "close": 0.192, "volume": 5984730.9, "close_time": 1760673599999, "quote_volume": 1137726.50953, "trades": 9550, "taker_buy_base": 2770423.7, "taker_buy_quote": 526715.1805 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.192, "high": 0.192, "low": 0.1775, "close": 0.1781, "volume": 12942285.7, "close_time": 1760687999999, "quote_volume": 2382722.74636, "trades": 23907, "taker_buy_base": 5926958.1, "taker_buy_quote": 1089611.68183 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.1781, "high": 0.1863, "low": 0.1753, "close": 0.1843, "volume": 19108320.7, "close_time": 1760702399999, "quote_volume": 3439759.78623, "trades": 31569, "taker_buy_base": 9703640.9, "taker_buy_quote": 1747462.53748 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.1843, "high": 0.1854, "low": 0.1802, "close": 0.1851, "volume": 10315094.3, "close_time": 1760716799999, "quote_volume": 1889122.26682, "trades": 20909, "taker_buy_base": 5394063.1, "taker_buy_quote": 988057.54101 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1851, "high": 0.1886, "low": 0.1835, "close": 0.1858, "volume": 9065056.3, "close_time": 1760731199999, "quote_volume": 1682739.15114, "trades": 15758, "taker_buy_base": 4439507.2, "taker_buy_quote": 824022.9118 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.1858, "high": 0.1895, "low": 0.1853, "close": 0.1864, "volume": 3924382.5, "close_time": 1760745599999, "quote_volume": 736011.79835, "trades": 6058, "taker_buy_base": 1701703.6, "taker_buy_quote": 319052.324 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1864, "high": 0.1895, "low": 0.1861, "close": 0.1886, "volume": 3364182.2, "close_time": 1760759999999, "quote_volume": 631955.35355, "trades": 6612, "taker_buy_base": 1868048.7, "taker_buy_quote": 350888.18442 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.1886, "high": 0.1914, "low": 0.1876, "close": 0.1895, "volume": 4844772.8, "close_time": 1760774399999, "quote_volume": 917425.50625, "trades": 8100, "taker_buy_base": 2439089.5, "taker_buy_quote": 461831.05897 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.1895, "high": 0.1909, "low": 0.1883, "close": 0.1902, "volume": 3716780.1, "close_time": 1760788799999, "quote_volume": 704993.61402, "trades": 6244, "taker_buy_base": 1869331.5, "taker_buy_quote": 354610.52142 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.1902, "high": 0.1906, "low": 0.1852, "close": 0.1875, "volume": 4506188.4, "close_time": 1760803199999, "quote_volume": 845811.76628, "trades": 8006, "taker_buy_base": 2078531.6, "taker_buy_quote": 390234.15804 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.1875, "high": 0.1891, "low": 0.1862, "close": 0.1886, "volume": 2907167.0, "close_time": 1760817599999, "quote_volume": 545777.4001, "trades": 5255, "taker_buy_base": 1386361.8, "taker_buy_quote": 260281.50316 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.1886, "high": 0.1907, "low": 0.1879, "close": 0.1894, "volume": 3423590.9, "close_time": 1760831999999, "quote_volume": 648728.80743, "trades": 4468, "taker_buy_base": 2041279.9, "taker_buy_quote": 387074.71396 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1893, "high": 0.1902, "low": 0.1874, "close": 0.1898, "volume": 2686664.9, "close_time": 1760846399999, "quote_volume": 507428.04923, "trades": 4782, "taker_buy_base": 1319655.1, "taker_buy_quote": 249185.61156 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.1898, "high": 0.1901, "low": 0.188, "close": 0.1894, "volume": 2372168.7, "close_time": 1760860799999, "quote_volume": 448655.8896, "trades": 4335, "taker_buy_base": 1165940.7, "taker_buy_quote": 220481.43222 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.1895, "high": 0.1931, "low": 0.1865, "close": 0.1915, "volume": 10867936.0, "close_time": 1760875199999, "quote_volume": 2065437.81414, "trades": 18350, "taker_buy_base": 5502740.7, "taker_buy_quote": 1045831.00102 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1914, "high": 0.1949, "low": 0.1907, "close": 0.194, "volume": 6560429.4, "close_time": 1760889599999, "quote_volume": 1266495.3998, "trades": 12430, "taker_buy_base": 3266592.4, "taker_buy_quote": 630566.91161 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.194, "high": 0.1962, "low": 0.193, "close": 0.1962, "volume": 4504099.0, "close_time": 1760903999999, "quote_volume": 877748.59989, "trades": 7637, "taker_buy_base": 2080832.3, "taker_buy_quote": 405518.67516 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.1962, "high": 0.1981, "low": 0.1948, "close": 0.1952, "volume": 4406282.2, "close_time": 1760918399999, "quote_volume": 865330.89956, "trades": 6801, "taker_buy_base": 2151260.2, "taker_buy_quote": 422616.88133 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1952, "high": 0.1996, "low": 0.1915, "close": 0.1989, "volume": 6040214.1, "close_time": 1760932799999, "quote_volume": 1174850.65495, "trades": 12404, "taker_buy_base": 3213174.2, "taker_buy_quote": 625501.69935 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.199, "high": 0.2027, "low": 0.1978, "close": 0.2012, "volume": 7813359.9, "close_time": 1760947199999, "quote_volume": 1565007.61242, "trades": 14200, "taker_buy_base": 3494059.2, "taker_buy_quote": 699793.26497 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.2012, "high": 0.2026, "low": 0.2002, "close": 0.2016, "volume": 8072069.3, "close_time": 1760961599999, "quote_volume": 1624067.87338, "trades": 13230, "taker_buy_base": 3010571.1, "taker_buy_quote": 605816.2118 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.2016, "high": 0.2031, "low": 0.2003, "close": 0.2004, "volume": 5445699.7, "close_time": 1760975999999, "quote_volume": 1098673.09061, "trades": 12248, "taker_buy_base": 2377632.1, "taker_buy_quote": 479847.98946 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.2003, "high": 0.2012, "low": 0.1972, "close": 0.2003, "volume": 7451457.9, "close_time": 1760990399999, "quote_volume": 1483894.85953, "trades": 16829, "taker_buy_base": 3600927.5, "taker_buy_quote": 717368.3596 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.2004, "high": 0.202, "low": 0.1999, "close": 0.2006, "volume": 2700673.8, "close_time": 1761004799999, "quote_volume": 542367.22461, "trades": 5548, "taker_buy_base": 1298783.3, "taker_buy_quote": 260864.09775 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.2006, "high": 0.201, "low": 0.1967, "close": 0.1972, "volume": 4420343.5, "close_time": 1761019199999, "quote_volume": 879482.96716, "trades": 8568, "taker_buy_base": 2003364.0, "taker_buy_quote": 398560.66843 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.1971, "high": 0.1972, "low": 0.1928, "close": 0.1958, "volume": 6473217.4, "close_time": 1761033599999, "quote_volume": 1260164.70392, "trades": 13504, "taker_buy_base": 3270541.3, "taker_buy_quote": 636735.79072 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.1958, "high": 0.1966, "low": 0.1936, "close": 0.1964, "volume": 6319072.0, "close_time": 1761047999999, "quote_volume": 1230013.66754, "trades": 9213, "taker_buy_base": 3535162.9, "taker_buy_quote": 688193.98413 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.1964, "high": 0.2051, "low": 0.1956, "close": 0.2036, "volume": 10794320.6, "close_time": 1761062399999, "quote_volume": 2166261.25499, "trades": 21644, "taker_buy_base": 5395780.6, "taker_buy_quote": 1082852.3646 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.2036, "high": 0.2042, "low": 0.1995, "close": 0.2004, "volume": 8332571.1, "close_time": 1761076799999, "quote_volume": 1680714.43709, "trades": 18522, "taker_buy_base": 4010239.5, "taker_buy_quote": 809088.26453 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.2003, "high": 0.2006, "low": 0.1933, "close": 0.1938, "volume": 9799932.2, "close_time": 1761091199999, "quote_volume": 1923199.95532, "trades": 19165, "taker_buy_base": 3894851.1, "taker_buy_quote": 764275.85746 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1938, "high": 0.1946, "low": 0.1918, "close": 0.1941, "volume": 4991173.8, "close_time": 1761105599999, "quote_volume": 965337.26882, "trades": 15238, "taker_buy_base": 2389508.1, "taker_buy_quote": 462031.22414 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1941, "high": 0.1959, "low": 0.1923, "close": 0.1936, "volume": 4567397.9, "close_time": 1761119999999, "quote_volume": 886358.11718, "trades": 10535, "taker_buy_base": 2357714.3, "taker_buy_quote": 457545.15808 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.1936, "high": 0.1943, "low": 0.1906, "close": 0.1935, "volume": 7379648.0, "close_time": 1761134399999, "quote_volume": 1422811.51772, "trades": 16670, "taker_buy_base": 3131786.5, "taker_buy_quote": 603894.69735 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.1935, "high": 0.1954, "low": 0.191, "close": 0.1926, "volume": 9390277.5, "close_time": 1761148799999, "quote_volume": 1814309.68136, "trades": 24324, "taker_buy_base": 4474867.8, "taker_buy_quote": 864662.19755 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.1926, "high": 0.1931, "low": 0.1894, "close": 0.1909, "volume": 6652028.7, "close_time": 1761163199999, "quote_volume": 1272799.9459, "trades": 16152, "taker_buy_base": 3278445.7, "taker_buy_quote": 627319.96234 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1908, "high": 0.191, "low": 0.1841, "close": 0.1895, "volume": 7885369.9, "close_time": 1761177599999, "quote_volume": 1479361.7101, "trades": 14882, "taker_buy_base": 3971714.9, "taker_buy_quote": 744769.92739 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1895, "high": 0.191, "low": 0.189, "close": 0.1899, "volume": 2850192.1, "close_time": 1761191999999, "quote_volume": 541625.47634, "trades": 5141, "taker_buy_base": 1339956.8, "taker_buy_quote": 254688.03286 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1899, "high": 0.1933, "low": 0.1895, "close": 0.1924, "volume": 4688427.5, "close_time": 1761206399999, "quote_volume": 898613.19394, "trades": 7284, "taker_buy_base": 2476474.2, "taker_buy_quote": 474616.02464 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1924, "high": 0.1932, "low": 0.1902, "close": 0.1908, "volume": 4064758.3, "close_time": 1761220799999, "quote_volume": 781234.30569, "trades": 7467, "taker_buy_base": 2135099.8, "taker_buy_quote": 410388.04079 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.1907, "high": 0.1933, "low": 0.1893, "close": 0.192, "volume": 5142691.8, "close_time": 1761235199999, "quote_volume": 981801.52552, "trades": 13051, "taker_buy_base": 2642646.9, "taker_buy_quote": 504808.63418 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.192, "high": 0.195, "low": 0.1919, "close": 0.1933, "volume": 3420381.3, "close_time": 1761249599999, "quote_volume": 662035.45039, "trades": 9460, "taker_buy_base": 1657633.1, "taker_buy_quote": 320893.42895 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1933, "high": 0.1933, "low": 0.191, "close": 0.1929, "volume": 2547742.3, "close_time": 1761263999999, "quote_volume": 489200.8793, "trades": 7038, "taker_buy_base": 1261352.9, "taker_buy_quote": 242230.05285 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1929, "high": 0.1935, "low": 0.1915, "close": 0.192, "volume": 2876135.3, "close_time": 1761278399999, "quote_volume": 553735.68651, "trades": 6158, "taker_buy_base": 1326672.4, "taker_buy_quote": 255447.71074 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1919, "high": 0.1957, "low": 0.1915, "close": 0.1942, "volume": 4583880.5, "close_time": 1761292799999, "quote_volume": 891256.57267, "trades": 9406, "taker_buy_base": 2561466.1, "taker_buy_quote": 497938.48315 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.1943, "high": 0.1954, "low": 0.1925, "close": 0.1943, "volume": 3551137.5, "close_time": 1761307199999, "quote_volume": 688976.78742, "trades": 7569, "taker_buy_base": 1542653.5, "taker_buy_quote": 299382.99006 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.1944, "high": 0.1976, "low": 0.191, "close": 0.192, "volume": 9171696.3, "close_time": 1761321599999, "quote_volume": 1784581.64054, "trades": 16963, "taker_buy_base": 5057497.6, "taker_buy_quote": 985273.92635 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.192, "high": 0.1947, "low": 0.1906, "close": 0.1942, "volume": 2761737.1, "close_time": 1761335999999, "quote_volume": 531550.32288, "trades": 7183, "taker_buy_base": 1507740.7, "taker_buy_quote": 290330.52083 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.1942, "high": 0.1958, "low": 0.194, "close": 0.1949, "volume": 2274110.4, "close_time": 1761350399999, "quote_volume": 443720.02875, "trades": 4728, "taker_buy_base": 1251992.5, "taker_buy_quote": 244357.69608 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1948, "high": 0.1952, "low": 0.1937, "close": 0.1937, "volume": 1983702.9, "close_time": 1761364799999, "quote_volume": 385543.95151, "trades": 4507, "taker_buy_base": 859854.2, "taker_buy_quote": 167175.84539 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1937, "high": 0.1948, "low": 0.1929, "close": 0.1933, "volume": 2977478.7, "close_time": 1761379199999, "quote_volume": 577106.80648, "trades": 5265, "taker_buy_base": 1406312.7, "taker_buy_quote": 272732.50426 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1932, "high": 0.1945, "low": 0.1927, "close": 0.1939, "volume": 2809268.9, "close_time": 1761393599999, "quote_volume": 544526.91837, "trades": 5480, "taker_buy_base": 1514089.7, "taker_buy_quote": 293506.58268 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.1938, "high": 0.1953, "low": 0.1937, "close": 0.195, "volume": 2208628.0, "close_time": 1761407999999, "quote_volume": 429901.08986, "trades": 4909, "taker_buy_base": 1150121.0, "taker_buy_quote": 223898.68379 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.195, "high": 0.1972, "low": 0.1947, "close": 0.1966, "volume": 2165415.2, "close_time": 1761422399999, "quote_volume": 424175.9352, "trades": 4566, "taker_buy_base": 1261032.6, "taker_buy_quote": 246974.63262 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.1966, "high": 0.197, "low": 0.1954, "close": 0.1959, "volume": 1986198.2, "close_time": 1761436799999, "quote_volume": 389329.38432, "trades": 4345, "taker_buy_base": 803245.7, "taker_buy_quote": 157421.69033 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.196, "high": 0.1972, "low": 0.1937, "close": 0.1942, "volume": 3937246.0, "close_time": 1761451199999, "quote_volume": 769607.26868, "trades": 6584, "taker_buy_base": 2072724.4, "taker_buy_quote": 405350.89665 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1942, "high": 0.197, "low": 0.1939, "close": 0.1968, "volume": 1921101.0, "close_time": 1761465599999, "quote_volume": 375972.54159, "trades": 3906, "taker_buy_base": 1113728.8, "taker_buy_quote": 217989.66349 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.1968, "high": 0.2003, "low": 0.1963, "close": 0.1998, "volume": 6225044.3, "close_time": 1761479999999, "quote_volume": 1233925.00721, "trades": 12939, "taker_buy_base": 3346036.2, "taker_buy_quote": 663588.0347 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1998, "high": 0.2022, "low": 0.1993, "close": 0.2019, "volume": 5513845.1, "close_time": 1761494399999, "quote_volume": 1104707.8267, "trades": 13792, "taker_buy_base": 2658467.2, "taker_buy_quote": 532901.28867 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.202, "high": 0.202, "low": 0.2006, "close": 0.2011, "volume": 3068450.4, "close_time": 1761508799999, "quote_volume": 617857.53977, "trades": 4749, "taker_buy_base": 1265213.7, "taker_buy_quote": 254745.26344 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.2012, "high": 0.2042, "low": 0.1997, "close": 0.2021, "volume": 5306709.0, "close_time": 1761523199999, "quote_volume": 1072556.68042, "trades": 9299, "taker_buy_base": 2744156.8, "taker_buy_quote": 555220.84036 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2022, "high": 0.2054, "low": 0.2019, "close": 0.2043, "volume": 3776875.3, "close_time": 1761537599999, "quote_volume": 769964.59404, "trades": 6965, "taker_buy_base": 2021510.3, "taker_buy_quote": 411852.80525 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.2044, "high": 0.207, "low": 0.2027, "close": 0.2038, "volume": 5180344.6, "close_time": 1761551999999, "quote_volume": 1063384.32695, "trades": 9386, "taker_buy_base": 2311023.3, "taker_buy_quote": 474057.44968 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.2038, "high": 0.2046, "low": 0.1987, "close": 0.2009, "volume": 7290089.6, "close_time": 1761566399999, "quote_volume": 1462719.62347, "trades": 12764, "taker_buy_base": 3224814.8, "taker_buy_quote": 647029.1397 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.2009, "high": 0.2012, "low": 0.1968, "close": 0.2001, "volume": 6473620.8, "close_time": 1761580799999, "quote_volume": 1289881.7732, "trades": 12829, "taker_buy_base": 3007802.8, "taker_buy_quote": 599445.1805 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.2001, "high": 0.2047, "low": 0.2001, "close": 0.2007, "volume": 5492160.3, "close_time": 1761595199999, "quote_volume": 1111686.54653, "trades": 11026, "taker_buy_base": 2657173.0, "taker_buy_quote": 538109.62014 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.2008, "high": 0.2014, "low": 0.1984, "close": 0.1995, "volume": 4333197.0, "close_time": 1761609599999, "quote_volume": 866590.57156, "trades": 8102, "taker_buy_base": 1892244.4, "taker_buy_quote": 378458.2725 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1996, "high": 0.2008, "low": 0.1983, "close": 0.1997, "volume": 4153827.9, "close_time": 1761623999999, "quote_volume": 828507.22509, "trades": 9352, "taker_buy_base": 2108019.5, "taker_buy_quote": 420558.2443 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1996, "high": 0.2024, "low": 0.1979, "close": 0.2004, "volume": 6064036.2, "close_time": 1761638399999, "quote_volume": 1214657.11484, "trades": 11487, "taker_buy_base": 3355827.6, "taker_buy_quote": 672691.38305 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.2005, "high": 0.2018, "low": 0.1997, "close": 0.2001, "volume": 3844042.2, "close_time": 1761652799999, "quote_volume": 772229.09256, "trades": 7007, "taker_buy_base": 1884523.4, "taker_buy_quote": 378648.75388 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.2002, "high": 0.2031, "low": 0.1966, "close": 0.1999, "volume": 9435867.3, "close_time": 1761667199999, "quote_volume": 1894076.1241, "trades": 19763, "taker_buy_base": 4806649.5, "taker_buy_quote": 965149.21217 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1999, "high": 0.2013, "low": 0.1943, "close": 0.1955, "volume": 5993129.3, "close_time": 1761681599999, "quote_volume": 1188032.79958, "trades": 14161, "taker_buy_base": 2741279.1, "taker_buy_quote": 544105.00086 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1956, "high": 0.1956, "low": 0.1907, "close": 0.1947, "volume": 8217649.6, "close_time": 1761695999999, "quote_volume": 1589160.79991, "trades": 21366, "taker_buy_base": 3954981.5, "taker_buy_quote": 764956.40539 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1947, "high": 0.1954, "low": 0.1935, "close": 0.1935, "volume": 3798268.9, "close_time": 1761710399999, "quote_volume": 738137.1472, "trades": 7661, "taker_buy_base": 1711459.5, "taker_buy_quote": 332738.52301 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1935, "high": 0.196, "low": 0.1933, "close": 0.1956, "volume": 2799574.0, "close_time": 1761724799999, "quote_volume": 545359.85656, "trades": 6174, "taker_buy_base": 1691352.6, "taker_buy_quote": 329467.61697 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1955, "high": 0.1982, "low": 0.1941, "close": 0.1977, "volume": 3642280.9, "close_time": 1761739199999, "quote_volume": 713404.51863, "trades": 7485, "taker_buy_base": 1782119.6, "taker_buy_quote": 349448.98367 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1977, "high": 0.1988, "low": 0.1947, "close": 0.1958, "volume": 5761170.7, "close_time": 1761753599999, "quote_volume": 1134885.32628, "trades": 12317, "taker_buy_base": 2780643.6, "taker_buy_quote": 547720.92645 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1957, "high": 0.2002, "low": 0.1918, "close": 0.1987, "volume": 15983175.9, "close_time": 1761767999999, "quote_volume": 3145174.25231, "trades": 39412, "taker_buy_base": 8066472.7, "taker_buy_quote": 1587095.49813 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1987, "high": 0.2006, "low": 0.194, "close": 0.1954, "volume": 5243826.6, "close_time": 1761782399999, "quote_volume": 1037052.44856, "trades": 10976, "taker_buy_base": 2379553.6, "taker_buy_quote": 471117.20185 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1954, "high": 0.1975, "low": 0.1941, "close": 0.1957, "volume": 5601534.5, "close_time": 1761796799999, "quote_volume": 1097962.28474, "trades": 10949, "taker_buy_base": 2520028.2, "taker_buy_quote": 493995.87829 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1957, "high": 0.1959, "low": 0.1894, "close": 0.195, "volume": 10636230.8, "close_time": 1761811199999, "quote_volume": 2048716.69802, "trades": 22721, "taker_buy_base": 5282133.8, "taker_buy_quote": 1018677.71222 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1949, "high": 0.195, "low": 0.1917, "close": 0.192, "volume": 5434168.0, "close_time": 1761825599999, "quote_volume": 1048764.95779, "trades": 10260, "taker_buy_base": 2597559.6, "taker_buy_quote": 501368.27749 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1919, "high": 0.1923, "low": 0.1841, "close": 0.1847, "volume": 13815868.0, "close_time": 1761839999999, "quote_volume": 2597085.53575, "trades": 33406, "taker_buy_base": 6031689.1, "taker_buy_quote": 1134436.85371 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1847, "high": 0.1861, "low": 0.179, "close": 0.1802, "volume": 10231652.1, "close_time": 1761854399999, "quote_volume": 1863665.73444, "trades": 19896, "taker_buy_base": 4945642.4, "taker_buy_quote": 901045.11067 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1802, "high": 0.1849, "low": 0.1796, "close": 0.1848, "volume": 8916295.1, "close_time": 1761868799999, "quote_volume": 1616589.69385, "trades": 18245, "taker_buy_base": 3526929.3, "taker_buy_quote": 640792.88651 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1849, "high": 0.1869, "low": 0.184, "close": 0.1855, "volume": 6368594.5, "close_time": 1761883199999, "quote_volume": 1181722.0534, "trades": 9413, "taker_buy_base": 2999524.5, "taker_buy_quote": 556642.13906 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1856, "high": 0.1878, "low": 0.1856, "close": 0.1869, "volume": 6696913.2, "close_time": 1761897599999, "quote_volume": 1250798.1076, "trades": 7804, "taker_buy_base": 3370990.0, "taker_buy_quote": 629555.41476 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1868, "high": 0.1902, "low": 0.186, "close": 0.1899, "volume": 4858775.0, "close_time": 1761911999999, "quote_volume": 911859.56654, "trades": 7675, "taker_buy_base": 2666948.7, "taker_buy_quote": 500610.68024 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1899, "high": 0.1904, "low": 0.187, "close": 0.1877, "volume": 8639139.7, "close_time": 1761926399999, "quote_volume": 1628377.59902, "trades": 13657, "taker_buy_base": 4318261.7, "taker_buy_quote": 814075.00678 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1877, "high": 0.188, "low": 0.1799, "close": 0.1856, "volume": 15545675.6, "close_time": 1761940799999, "quote_volume": 2847418.92331, "trades": 24284, "taker_buy_base": 6491027.3, "taker_buy_quote": 1190136.06786 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1855, "high": 0.1856, "low": 0.1831, "close": 0.1843, "volume": 4285212.2, "close_time": 1761955199999, "quote_volume": 789145.82497, "trades": 6098, "taker_buy_base": 2128388.0, "taker_buy_quote": 391954.63282 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1843, "high": 0.1864, "low": 0.1829, "close": 0.1859, "volume": 4295649.2, "close_time": 1761969599999, "quote_volume": 792724.14128, "trades": 6995, "taker_buy_base": 2131762.0, "taker_buy_quote": 393499.25054 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.1859, "high": 0.1878, "low": 0.1842, "close": 0.1874, "volume": 4532451.8, "close_time": 1761983999999, "quote_volume": 841017.59224, "trades": 6864, "taker_buy_base": 2319871.9, "taker_buy_quote": 430314.96188 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1874, "high": 0.1903, "low": 0.1867, "close": 0.1891, "volume": 7030809.4, "close_time": 1761998399999, "quote_volume": 1326476.55084, "trades": 10020, "taker_buy_base": 3836760.3, "taker_buy_quote": 723804.55426 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1891, "high": 0.1907, "low": 0.187, "close": 0.1904, "volume": 6025964.8, "close_time": 1762012799999, "quote_volume": 1136894.17545, "trades": 11529, "taker_buy_base": 3392362.0, "taker_buy_quote": 640314.11449 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1903, "high": 0.1921, "low": 0.1902, "close": 0.1919, "volume": 6309869.0, "close_time": 1762027199999, "quote_volume": 1206365.24903, "trades": 13392, "taker_buy_base": 3381799.3, "taker_buy_quote": 646481.41929 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1919, "high": 0.1931, "low": 0.1907, "close": 0.1929, "volume": 3175455.6, "close_time": 1762041599999, "quote_volume": 609868.8684, "trades": 5926, "taker_buy_base": 1441951.9, "taker_buy_quote": 277001.21155 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1928, "high": 0.1928, "low": 0.1907, "close": 0.1911, "volume": 3156619.9, "close_time": 1762055999999, "quote_volume": 604957.80881, "trades": 6478, "taker_buy_base": 1643907.4, "taker_buy_quote": 315061.25878 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1911, "high": 0.1952, "low": 0.1909, "close": 0.1948, "volume": 5323173.4, "close_time": 1762070399999, "quote_volume": 1032133.40747, "trades": 9848, "taker_buy_base": 2995675.2, "taker_buy_quote": 580781.10946 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1948, "high": 0.1953, "low": 0.1914, "close": 0.195, "volume": 5688479.2, "close_time": 1762084799999, "quote_volume": 1101256.47288, "trades": 9389, "taker_buy_base": 2990844.0, "taker_buy_quote": 579207.17011 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1951, "high": 0.1953, "low": 0.1881, "close": 0.1891, "volume": 8583166.7, "close_time": 1762099199999, "quote_volume": 1641918.5993, "trades": 13164, "taker_buy_base": 4041474.8, "taker_buy_quote": 772646.56368 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.189, "high": 0.1906, "low": 0.1872, "close": 0.1887, "volume": 5186122.6, "close_time": 1762113599999, "quote_volume": 980514.90612, "trades": 8388, "taker_buy_base": 2475202.9, "taker_buy_quote": 468217.08532 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1887, "high": 0.1931, "low": 0.1879, "close": 0.1927, "volume": 5264644.9, "close_time": 1762127999999, "quote_volume": 997047.72402, "trades": 10745, "taker_buy_base": 2426610.1, "taker_buy_quote": 460441.53916 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1928, "high": 0.193, "low": 0.1808, "close": 0.1813, "volume": 9573773.4, "close_time": 1762142399999, "quote_volume": 1780123.74954, "trades": 17658, "taker_buy_base": 4234887.7, "taker_buy_quote": 787538.82982 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1813, "high": 0.1836, "low": 0.1792, "close": 0.1822, "volume": 10039557.2, "close_time": 1762156799999, "quote_volume": 1819918.59033, "trades": 19817, "taker_buy_base": 4768266.1, "taker_buy_quote": 865058.55238 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1823, "high": 0.1834, "low": 0.1786, "close": 0.1812, "volume": 7172690.1, "close_time": 1762171199999, "quote_volume": 1298651.31926, "trades": 14991, "taker_buy_base": 3629208.7, "taker_buy_quote": 657419.54057 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1813, "high": 0.1826, "low": 0.1661, "close": 0.1699, "volume": 21439819.1, "close_time": 1762185599999, "quote_volume": 3753809.23635, "trades": 36361, "taker_buy_base": 9843104.0, "taker_buy_quote": 1727978.4743 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1699, "high": 0.1748, "low": 0.1683, "close": 0.1685, "volume": 13022076.9, "close_time": 1762199999999, "quote_volume": 2235803.18805, "trades": 21939, "taker_buy_base": 6660246.8, "taker_buy_quote": 1143923.74548 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1685, "high": 0.1689, "low": 0.1639, "close": 0.1686, "volume": 10524781.6, "close_time": 1762214399999, "quote_volume": 1752583.15801, "trades": 28388, "taker_buy_base": 5488039.4, "taker_buy_quote": 913692.79052 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1686, "high": 0.1733, "low": 0.167, "close": 0.1724, "volume": 8922707.5, "close_time": 1762228799999, "quote_volume": 1524355.46946, "trades": 15061, "taker_buy_base": 4296799.8, "taker_buy_quote": 733731.63043 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1724, "high": 0.1731, "low": 0.1636, "close": 0.1645, "volume": 16236935.2, "close_time": 1762243199999, "quote_volume": 2711617.83554, "trades": 30579, "taker_buy_base": 7933802.2, "taker_buy_quote": 1324340.48132 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1646, "high": 0.1697, "low": 0.1635, "close": 0.1684, "volume": 10246301.2, "close_time": 1762257599999, "quote_volume": 1712240.04509, "trades": 18634, "taker_buy_base": 5243687.3, "taker_buy_quote": 876181.08791 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1683, "high": 0.1712, "low": 0.1647, "close": 0.1673, "volume": 12950234.2, "close_time": 1762271999999, "quote_volume": 2173444.40288, "trades": 25204, "taker_buy_base": 6088890.9, "taker_buy_quote": 1022507.35507 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1674, "high": 0.1689, "low": 0.1579, "close": 0.1585, "volume": 19563669.6, "close_time": 1762286399999, "quote_volume": 3175685.34395, "trades": 39553, "taker_buy_base": 9258596.8, "taker_buy_quote": 1503883.58636 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1586, "high": 0.1638, "low": 0.1528, "close": 0.1623, "volume": 23955330.0, "close_time": 1762300799999, "quote_volume": 3796243.33318, "trades": 40898, "taker_buy_base": 11829249.3, "taker_buy_quote": 1875276.2013 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1623, "high": 0.1655, "low": 0.1546, "close": 0.1652, "volume": 15513591.7, "close_time": 1762315199999, "quote_volume": 2496370.30951, "trades": 28908, "taker_buy_base": 7283956.2, "taker_buy_quote": 1173473.59763 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1651, "high": 0.1668, "low": 0.1636, "close": 0.1647, "volume": 7686790.7, "close_time": 1762329599999, "quote_volume": 1268228.31917, "trades": 11244, "taker_buy_base": 3812279.2, "taker_buy_quote": 629196.26217 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1646, "high": 0.1648, "low": 0.1611, "close": 0.1646, "volume": 11164825.8, "close_time": 1762343999999, "quote_volume": 1820724.30495, "trades": 16609, "taker_buy_base": 4770990.6, "taker_buy_quote": 778473.38546 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1645, "high": 0.1685, "low": 0.1635, "close": 0.1685, "volume": 15481909.7, "close_time": 1762358399999, "quote_volume": 2567849.65279, "trades": 21939, "taker_buy_base": 7444194.5, "taker_buy_quote": 1234931.20261 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1685, "high": 0.1709, "low": 0.1661, "close": 0.1698, "volume": 8047470.4, "close_time": 1762372799999, "quote_volume": 1360242.98848, "trades": 13203, "taker_buy_base": 3794432.3, "taker_buy_quote": 641776.04769 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1698, "high": 0.1707, "low": 0.1677, "close": 0.1688, "volume": 8684820.0, "close_time": 1762387199999, "quote_volume": 1467980.19993, "trades": 11173, "taker_buy_base": 4937882.7, "taker_buy_quote": 834596.88909 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1687, "high": 0.17, "low": 0.1654, "close": 0.169, "volume": 7369042.0, "close_time": 1762401599999, "quote_volume": 1238178.74423, "trades": 12298, "taker_buy_base": 4030934.9, "taker_buy_quote": 677467.44283 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.169, "high": 0.1702, "low": 0.1654, "close": 0.166, "volume": 6518719.1, "close_time": 1762415999999, "quote_volume": 1089723.18701, "trades": 11990, "taker_buy_base": 3531551.6, "taker_buy_quote": 590567.85933 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1659, "high": 0.1669, "low": 0.1645, "close": 0.1665, "volume": 5323095.5, "close_time": 1762430399999, "quote_volume": 883960.65243, "trades": 9482, "taker_buy_base": 2778299.0, "taker_buy_quote": 461427.02236 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.1666, "high": 0.1683, "low": 0.1613, "close": 0.1622, "volume": 14693128.8, "close_time": 1762444799999, "quote_volume": 2420984.20392, "trades": 22379, "taker_buy_base": 7105876.4, "taker_buy_quote": 1171523.7796 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1622, "high": 0.1651, "low": 0.1597, "close": 0.1634, "volume": 8596776.4, "close_time": 1762459199999, "quote_volume": 1396215.06505, "trades": 13980, "taker_buy_base": 4461770.5, "taker_buy_quote": 724798.81388 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1635, "high": 0.1644, "low": 0.1617, "close": 0.1638, "volume": 5143896.4, "close_time": 1762473599999, "quote_volume": 839221.41263, "trades": 8206, "taker_buy_base": 2589371.3, "taker_buy_quote": 422448.94966 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1638, "high": 0.1689, "low": 0.1636, "close": 0.1681, "volume": 9343684.7, "close_time": 1762487999999, "quote_volume": 1552929.41406, "trades": 12973, "taker_buy_base": 4968730.6, "taker_buy_quote": 826236.77216 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1681, "high": 0.1725, "low": 0.1665, "close": 0.1723, "volume": 8533204.3, "close_time": 1762502399999, "quote_volume": 1448235.92431, "trades": 10531, "taker_buy_base": 4315309.1, "taker_buy_quote": 732901.93159 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1724, "high": 0.1734, "low": 0.1662, "close": 0.168, "volume": 11731592.5, "close_time": 1762516799999, "quote_volume": 1991898.83284, "trades": 17273, "taker_buy_base": 5447560.7, "taker_buy_quote": 924968.77813 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1679, "high": 0.1733, "low": 0.164, "close": 0.1732, "volume": 17653125.6, "close_time": 1762531199999, "quote_volume": 2979440.0376, "trades": 27719, "taker_buy_base": 8809382.4, "taker_buy_quote": 1488905.7338 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1732, "high": 0.1867, "low": 0.1731, "close": 0.1814, "volume": 23424407.6, "close_time": 1762545599999, "quote_volume": 4242354.42462, "trades": 37300, "taker_buy_base": 12170442.8, "taker_buy_quote": 2200924.71202 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1815, "high": 0.184, "low": 0.1806, "close": 0.1813, "volume": 10276038.4, "close_time": 1762559999999, "quote_volume": 1873792.06509, "trades": 16475, "taker_buy_base": 5404134.8, "taker_buy_quote": 985883.20314 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1813, "high": 0.1877, "low": 0.1798, "close": 0.1831, "volume": 10345072.3, "close_time": 1762574399999, "quote_volume": 1902818.19356, "trades": 21128, "taker_buy_base": 4647323.8, "taker_buy_quote": 855746.53685 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1831, "high": 0.1855, "low": 0.1777, "close": 0.1805, "volume": 11261283.9, "close_time": 1762588799999, "quote_volume": 2044065.65881, "trades": 17953, "taker_buy_base": 4608786.1, "taker_buy_quote": 836732.91528 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1805, "high": 0.1854, "low": 0.1789, "close": 0.1833, "volume": 10670263.2, "close_time": 1762603199999, "quote_volume": 1942852.51862, "trades": 16493, "taker_buy_base": 5689392.2, "taker_buy_quote": 1035546.22381 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1833, "high": 0.184, "low": 0.1752, "close": 0.1761, "volume": 13140024.9, "close_time": 1762617599999, "quote_volume": 2364297.79838, "trades": 18485, "taker_buy_base": 5719709.7, "taker_buy_quote": 1029088.94473 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1762, "high": 0.1784, "low": 0.1747, "close": 0.1776, "volume": 6534914.8, "close_time": 1762631999999, "quote_volume": 1154993.19797, "trades": 11296, "taker_buy_base": 3136259.8, "taker_buy_quote": 554433.06785 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1777, "high": 0.1795, "low": 0.1766, "close": 0.1792, "volume": 2613224.2, "close_time": 1762646399999, "quote_volume": 465697.68927, "trades": 4253, "taker_buy_base": 1274274.2, "taker_buy_quote": 227158.74017 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1792, "high": 0.1792, "low": 0.1719, "close": 0.1725, "volume": 7473254.2, "close_time": 1762660799999, "quote_volume": 1308359.09559, "trades": 12947, "taker_buy_base": 4115675.8, "taker_buy_quote": 720383.7582 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1725, "high": 0.1761, "low": 0.1722, "close": 0.176, "volume": 4484115.5, "close_time": 1762675199999, "quote_volume": 780466.83653, "trades": 8797, "taker_buy_base": 2259345.6, "taker_buy_quote": 393359.93303 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.176, "high": 0.1766, "low": 0.1718, "close": 0.1757, "volume": 6252060.2, "close_time": 1762689599999, "quote_volume": 1091563.29925, "trades": 12213, "taker_buy_base": 2992859.6, "taker_buy_quote": 522472.7206 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1757, "high": 0.1806, "low": 0.1752, "close": 0.1795, "volume": 10390208.3, "close_time": 1762703999999, "quote_volume": 1846979.58202, "trades": 16921, "taker_buy_base": 5368538.6, "taker_buy_quote": 954512.55212 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1794, "high": 0.1818, "low": 0.1779, "close": 0.1818, "volume": 7293734.4, "close_time": 1762718399999, "quote_volume": 1310888.49189, "trades": 12108, "taker_buy_base": 3613378.1, "taker_buy_quote": 649780.71043 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1818, "high": 0.1824, "low": 0.1791, "close": 0.1802, "volume": 4781675.6, "close_time": 1762732799999, "quote_volume": 863945.03996, "trades": 8056, "taker_buy_base": 2343276.8, "taker_buy_quote": 423407.66092 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1802, "high": 0.1834, "low": 0.1788, "close": 0.1819, "volume": 10538371.2, "close_time": 1762747199999, "quote_volume": 1916325.82716, "trades": 16088, "taker_buy_base": 5725837.0, "taker_buy_quote": 1041153.35684 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1819, "high": 0.1826, "low": 0.1801, "close": 0.1812, "volume": 5935359.9, "close_time": 1762761599999, "quote_volume": 1076352.59299, "trades": 9681, "taker_buy_base": 2754562.4, "taker_buy_quote": 499776.66905 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1811, "high": 0.1843, "low": 0.1792, "close": 0.1832, "volume": 7288182.1, "close_time": 1762775999999, "quote_volume": 1326955.40155, "trades": 11853, "taker_buy_base": 3855143.4, "taker_buy_quote": 702137.45861 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1833, "high": 0.1845, "low": 0.1789, "close": 0.1806, "volume": 13086978.2, "close_time": 1762790399999, "quote_volume": 2379527.71541, "trades": 22080, "taker_buy_base": 6472824.9, "taker_buy_quote": 1177139.56661 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1806, "high": 0.1816, "low": 0.1764, "close": 0.1802, "volume": 12488151.6, "close_time": 1762804799999, "quote_volume": 2231888.81118, "trades": 19000, "taker_buy_base": 6170790.7, "taker_buy_quote": 1103830.07908 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1803, "high": 0.1852, "low": 0.1789, "close": 0.1826, "volume": 9542466.5, "close_time": 1762819199999, "quote_volume": 1734614.81048, "trades": 17863, "taker_buy_base": 5352207.4, "taker_buy_quote": 973117.28056 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1826, "high": 0.1858, "low": 0.1803, "close": 0.1836, "volume": 11821640.0, "close_time": 1762833599999, "quote_volume": 2165533.71348, "trades": 22776, "taker_buy_base": 6101262.2, "taker_buy_quote": 1117707.19975 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1835, "high": 0.1841, "low": 0.1772, "close": 0.1773, "volume": 10236660.1, "close_time": 1762847999999, "quote_volume": 1840168.85384, "trades": 18460, "taker_buy_base": 4999630.7, "taker_buy_quote": 898931.62663 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1773, "high": 0.1799, "low": 0.1768, "close": 0.1789, "volume": 7455079.0, "close_time": 1762862399999, "quote_volume": 1330347.03364, "trades": 13690, "taker_buy_base": 3971099.2, "taker_buy_quote": 708706.73514 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1789, "high": 0.1801, "low": 0.1757, "close": 0.1764, "volume": 10418404.9, "close_time": 1762876799999, "quote_volume": 1849965.6674, "trades": 18060, "taker_buy_base": 4935727.3, "taker_buy_quote": 876640.41489 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1765, "high": 0.1777, "low": 0.1724, "close": 0.1733, "volume": 12025919.1, "close_time": 1762891199999, "quote_volume": 2105911.47995, "trades": 16648, "taker_buy_base": 5336542.5, "taker_buy_quote": 935202.33133 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1733, "high": 0.1737, "low": 0.171, "close": 0.1712, "volume": 6375456.5, "close_time": 1762905599999, "quote_volume": 1098875.99952, "trades": 10986, "taker_buy_base": 2885930.6, "taker_buy_quote": 497494.47949 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1713, "high": 0.1743, "low": 0.1704, "close": 0.1736, "volume": 7547923.0, "close_time": 1762919999999, "quote_volume": 1304982.48847, "trades": 12337, "taker_buy_base": 3817763.5, "taker_buy_quote": 660006.61593 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1736, "high": 0.1747, "low": 0.1728, "close": 0.173, "volume": 5030382.8, "close_time": 1762934399999, "quote_volume": 874217.32153, "trades": 7318, "taker_buy_base": 2616661.7, "taker_buy_quote": 454885.99745 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1731, "high": 0.1782, "low": 0.173, "close": 0.1769, "volume": 10312507.5, "close_time": 1762948799999, "quote_volume": 1819250.87581, "trades": 10537, "taker_buy_base": 4765860.5, "taker_buy_quote": 840385.81352 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1769, "high": 0.1789, "low": 0.1717, "close": 0.1726, "volume": 16128154.2, "close_time": 1762963199999, "quote_volume": 2835867.62046, "trades": 23400, "taker_buy_base": 7770400.8, "taker_buy_quote": 1366677.40944 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1725, "high": 0.1729, "low": 0.167, "close": 0.1685, "volume": 17338352.8, "close_time": 1762977599999, "quote_volume": 2940621.89999, "trades": 23373, "taker_buy_base": 9098378.3, "taker_buy_quote": 1543395.34173 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1684, "high": 0.1707, "low": 0.1678, "close": 0.1695, "volume": 7286982.7, "close_time": 1762991999999, "quote_volume": 1236359.37894, "trades": 7924, "taker_buy_base": 3745981.8, "taker_buy_quote": 635695.59938 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1695, "high": 0.1744, "low": 0.169, "close": 0.1728, "volume": 10834356.3, "close_time": 1763006399999, "quote_volume": 1856886.94363, "trades": 17996, "taker_buy_base": 5440966.0, "taker_buy_quote": 932919.42026 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1729, "high": 0.1764, "low": 0.1717, "close": 0.1749, "volume": 8658325.4, "close_time": 1763020799999, "quote_volume": 1509223.30638, "trades": 14037, "taker_buy_base": 4477881.2, "taker_buy_quote": 780180.49854 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1748, "high": 0.1767, "low": 0.1734, "close": 0.1743, "volume": 7448949.2, "close_time": 1763035199999, "quote_volume": 1302290.604, "trades": 10528, "taker_buy_base": 3374845.2, "taker_buy_quote": 590204.81688 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1743, "high": 0.1771, "low": 0.1719, "close": 0.173, "volume": 18342824.9, "close_time": 1763049599999, "quote_volume": 3198416.64732, "trades": 27625, "taker_buy_base": 9457788.2, "taker_buy_quote": 1648819.10536 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.173, "high": 0.1735, "low": 0.1618, "close": 0.1627, "volume": 26375923.6, "close_time": 1763063999999, "quote_volume": 4395398.64977, "trades": 35732, "taker_buy_base": 12554658.0, "taker_buy_quote": 2092959.25795 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1627, "high": 0.1677, "low": 0.1606, "close": 0.166, "volume": 15831249.2, "close_time": 1763078399999, "quote_volume": 2585420.20742, "trades": 20367, "taker_buy_base": 7969053.0, "taker_buy_quote": 1301072.79535 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1661, "high": 0.1671, "low": 0.1636, "close": 0.1646, "volume": 13472645.8, "close_time": 1763092799999, "quote_volume": 2225614.2889, "trades": 18516, "taker_buy_base": 6657573.5, "taker_buy_quote": 1099901.8146 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1646, "high": 0.1665, "low": 0.1585, "close": 0.1653, "volume": 19947114.6, "close_time": 1763107199999, "quote_volume": 3254491.98253, "trades": 29126, "taker_buy_base": 9447432.9, "taker_buy_quote": 1542069.95222 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1654, "high": 0.1655, "low": 0.1601, "close": 0.1612, "volume": 11258963.7, "close_time": 1763121599999, "quote_volume": 1830850.31981, "trades": 13802, "taker_buy_base": 4954289.4, "taker_buy_quote": 806064.09525 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1611, "high": 0.1635, "low": 0.1577, "close": 0.1616, "volume": 29928928.7, "close_time": 1763135999999, "quote_volume": 4808691.26614, "trades": 35693, "taker_buy_base": 14384256.2, "taker_buy_quote": 2313330.55733 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1616, "high": 0.1621, "low": 0.1543, "close": 0.1569, "volume": 43582658.4, "close_time": 1763150399999, "quote_volume": 6867226.06174, "trades": 27557, "taker_buy_base": 27836647.1, "taker_buy_quote": 4382394.80781 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1569, "high": 0.1571, "low": 0.1483, "close": 0.1517, "volume": 38627569.1, "close_time": 1763164799999, "quote_volume": 5854967.70305, "trades": 31254, "taker_buy_base": 20314423.2, "taker_buy_quote": 3077413.30092 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1518, "high": 0.1572, "low": 0.1515, "close": 0.1567, "volume": 9640664.4, "close_time": 1763179199999, "quote_volume": 1491044.08731, "trades": 13830, "taker_buy_base": 4861087.3, "taker_buy_quote": 751629.94863 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1567, "high": 0.1573, "low": 0.1546, "close": 0.155, "volume": 10653421.4, "close_time": 1763193599999, "quote_volume": 1661751.0338, "trades": 9076, "taker_buy_base": 5138131.8, "taker_buy_quote": 801390.92837 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.155, "high": 0.1552, "low": 0.1519, "close": 0.1541, "volume": 10413433.9, "close_time": 1763207999999, "quote_volume": 1600892.83494, "trades": 10139, "taker_buy_base": 5200616.5, "taker_buy_quote": 799151.36755 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1541, "high": 0.1571, "low": 0.1537, "close": 0.1558, "volume": 7837427.3, "close_time": 1763222399999, "quote_volume": 1222888.52967, "trades": 9176, "taker_buy_base": 4220857.2, "taker_buy_quote": 658783.15608 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1558, "high": 0.158, "low": 0.1549, "close": 0.157, "volume": 6489412.0, "close_time": 1763236799999, "quote_volume": 1015611.68047, "trades": 7202, "taker_buy_base": 3019665.0, "taker_buy_quote": 472709.93752 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1569, "high": 0.1571, "low": 0.1545, "close": 0.1557, "volume": 4650578.9, "close_time": 1763251199999, "quote_volume": 724915.88688, "trades": 5679, "taker_buy_base": 1976943.9, "taker_buy_quote": 308208.91434 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1557, "high": 0.158, "low": 0.1527, "close": 0.1572, "volume": 8700378.1, "close_time": 1763265599999, "quote_volume": 1352365.3181, "trades": 12352, "taker_buy_base": 4582392.0, "taker_buy_quote": 712273.14195 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1572, "high": 0.1579, "low": 0.1554, "close": 0.1578, "volume": 4381670.3, "close_time": 1763279999999, "quote_volume": 686493.61005, "trades": 6181, "taker_buy_base": 2247507.8, "taker_buy_quote": 352198.31395 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1578, "high": 0.1579, "low": 0.1534, "close": 0.1539, "volume": 16485689.3, "close_time": 1763294399999, "quote_volume": 2575686.26179, "trades": 11548, "taker_buy_base": 10541348.5, "taker_buy_quote": 1647906.65038 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.154, "high": 0.155, "low": 0.1497, "close": 0.1499, "volume": 13291032.9, "close_time": 1763308799999, "quote_volume": 2027605.92804, "trades": 14652, "taker_buy_base": 6404985.2, "taker_buy_quote": 977458.80406 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1499, "high": 0.1517, "low": 0.1473, "close": 0.149, "volume": 21690636.4, "close_time": 1763323199999, "quote_volume": 3243411.82585, "trades": 24565, "taker_buy_base": 10340714.9, "taker_buy_quote": 1546238.79368 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1491, "high": 0.1515, "low": 0.1471, "close": 0.15, "volume": 14656991.4, "close_time": 1763337599999, "quote_volume": 2189699.93956, "trades": 18345, "taker_buy_base": 7506980.7, "taker_buy_quote": 1120992.41691 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1499, "high": 0.1517, "low": 0.1482, "close": 0.1506, "volume": 19430895.0, "close_time": 1763351999999, "quote_volume": 2918746.48057, "trades": 37030, "taker_buy_base": 9805732.6, "taker_buy_quote": 1473411.37951 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1507, "high": 0.1525, "low": 0.1494, "close": 0.1523, "volume": 11590188.6, "close_time": 1763366399999, "quote_volume": 1748447.21653, "trades": 15753, "taker_buy_base": 5461803.3, "taker_buy_quote": 824051.19421 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1524, "high": 0.1528, "low": 0.1506, "close": 0.1519, "volume": 9020659.0, "close_time": 1763380799999, "quote_volume": 1367059.76119, "trades": 11929, "taker_buy_base": 4080272.7, "taker_buy_quote": 618528.61903 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.152, "high": 0.1544, "low": 0.1479, "close": 0.149, "volume": 27187704.9, "close_time": 1763395199999, "quote_volume": 4098358.28516, "trades": 37243, "taker_buy_base": 13421809.2, "taker_buy_quote": 2024306.28875 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.149, "high": 0.1505, "low": 0.1422, "close": 0.1427, "volume": 31674101.9, "close_time": 1763409599999, "quote_volume": 4636708.39125, "trades": 37038, "taker_buy_base": 16196355.9, "taker_buy_quote": 2369354.55575 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1427, "high": 0.1449, "low": 0.1406, "close": 0.1448, "volume": 18972556.8, "close_time": 1763423999999, "quote_volume": 2705364.17817, "trades": 21585, "taker_buy_base": 8647769.5, "taker_buy_quote": 1235050.65871 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1448, "high": 0.1481, "low": 0.1418, "close": 0.1477, "volume": 24849147.0, "close_time": 1763438399999, "quote_volume": 3610053.93434, "trades": 25415, "taker_buy_base": 12343725.1, "taker_buy_quote": 1794157.45489 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1477, "high": 0.1492, "low": 0.143, "close": 0.1448, "volume": 20359945.5, "close_time": 1763452799999, "quote_volume": 2970239.83286, "trades": 20238, "taker_buy_base": 8224998.4, "taker_buy_quote": 1199953.85878 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1448, "high": 0.147, "low": 0.1446, "close": 0.1455, "volume": 10584094.0, "close_time": 1763467199999, "quote_volume": 1542598.19475, "trades": 11503, "taker_buy_base": 5160166.4, "taker_buy_quote": 752330.05609 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1455, "high": 0.1487, "low": 0.1444, "close": 0.1476, "volume": 15116786.1, "close_time": 1763481599999, "quote_volume": 2209900.69522, "trades": 21058, "taker_buy_base": 7182926.6, "taker_buy_quote": 1050726.58699 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1476, "high": 0.1532, "low": 0.1474, "close": 0.1507, "volume": 32704970.6, "close_time": 1763495999999, "quote_volume": 4925238.44622, "trades": 25427, "taker_buy_base": 16652701.9, "taker_buy_quote": 2507068.49864 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1507, "high": 0.1511, "low": 0.1485, "close": 0.1494, "volume": 7455722.3, "close_time": 1763510399999, "quote_volume": 1117327.72226, "trades": 8641, "taker_buy_base": 3092868.5, "taker_buy_quote": 463522.79804 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1494, "high": 0.1505, "low": 0.1476, "close": 0.148, "volume": 8582564.2, "close_time": 1763524799999, "quote_volume": 1277433.40635, "trades": 10279, "taker_buy_base": 3917084.9, "taker_buy_quote": 583266.67491 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.148, "high": 0.1483, "low": 0.1438, "close": 0.1474, "volume": 10295029.9, "close_time": 1763539199999, "quote_volume": 1504962.73846, "trades": 11414, "taker_buy_base": 4729042.2, "taker_buy_quote": 691401.32066 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1475, "high": 0.1482, "low": 0.1463, "close": 0.1468, "volume": 6745956.6, "close_time": 1763553599999, "quote_volume": 992960.72083, "trades": 7519, "taker_buy_base": 3298855.4, "taker_buy_quote": 485629.93781 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1468, "high": 0.1482, "low": 0.1434, "close": 0.1438, "volume": 14697244.8, "close_time": 1763567999999, "quote_volume": 2144786.35514, "trades": 17676, "taker_buy_base": 7686212.0, "taker_buy_quote": 1121824.34612 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1437, "high": 0.1445, "low": 0.1386, "close": 0.1395, "volume": 16623137.6, "close_time": 1763582399999, "quote_volume": 2344202.94564, "trades": 19202, "taker_buy_base": 7762124.8, "taker_buy_quote": 1094968.75883 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1395, "high": 0.146, "low": 0.1391, "close": 0.1454, "volume": 12382648.3, "close_time": 1763596799999, "quote_volume": 1774338.87104, "trades": 14596, "taker_buy_base": 6459155.4, "taker_buy_quote": 925837.67056 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1453, "high": 0.147, "low": 0.1448, "close": 0.1467, "volume": 8059177.7, "close_time": 1763611199999, "quote_volume": 1175948.94331, "trades": 9226, "taker_buy_base": 3563829.2, "taker_buy_quote": 520219.12462 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1467, "high": 0.1494, "low": 0.1466, "close": 0.1493, "volume": 9058122.3, "close_time": 1763625599999, "quote_volume": 1340041.05516, "trades": 9008, "taker_buy_base": 4608404.4, "taker_buy_quote": 681837.91304 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1493, "high": 0.1496, "low": 0.1474, "close": 0.1491, "volume": 8038427.2, "close_time": 1763639999999, "quote_volume": 1192975.38536, "trades": 7842, "taker_buy_base": 3615276.1, "taker_buy_quote": 536535.25849 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1491, "high": 0.1527, "low": 0.1487, "close": 0.149, "volume": 23965315.2, "close_time": 1763654399999, "quote_volume": 3612220.72477, "trades": 28213, "taker_buy_base": 11132072.0, "taker_buy_quote": 1678226.63987 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1491, "high": 0.1495, "low": 0.1384, "close": 0.1416, "volume": 31895421.2, "close_time": 1763668799999, "quote_volume": 4553022.55894, "trades": 45389, "taker_buy_base": 16796739.3, "taker_buy_quote": 2398952.2561 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1416, "high": 0.1452, "low": 0.1399, "close": 0.1402, "volume": 13812210.0, "close_time": 1763683199999, "quote_volume": 1964650.19007, "trades": 14309, "taker_buy_base": 6396998.1, "taker_buy_quote": 910250.23905 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1401, "high": 0.1429, "low": 0.1384, "close": 0.1402, "volume": 16082978.3, "close_time": 1763697599999, "quote_volume": 2266357.71642, "trades": 19411, "taker_buy_base": 7966832.7, "taker_buy_quote": 1123017.50442 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1402, "high": 0.1412, "low": 0.1274, "close": 0.134, "volume": 28811290.8, "close_time": 1763711999999, "quote_volume": 3930190.86875, "trades": 32591, "taker_buy_base": 15188774.2, "taker_buy_quote": 2074364.86735 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.134, "high": 0.136, "low": 0.131, "close": 0.1311, "volume": 23899237.6, "close_time": 1763726399999, "quote_volume": 3186487.95102, "trades": 26786, "taker_buy_base": 12472206.2, "taker_buy_quote": 1662785.71685 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1312, "high": 0.1358, "low": 0.128, "close": 0.132, "volume": 32328096.9, "close_time": 1763740799999, "quote_volume": 4280578.25144, "trades": 29472, "taker_buy_base": 15987457.8, "taker_buy_quote": 2118102.38327 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1321, "high": 0.1363, "low": 0.1301, "close": 0.1332, "volume": 20953869.1, "close_time": 1763755199999, "quote_volume": 2800225.19525, "trades": 22446, "taker_buy_base": 10943914.3, "taker_buy_quote": 1461832.93306 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1332, "high": 0.134, "low": 0.1294, "close": 0.1325, "volume": 14022659.5, "close_time": 1763769599999, "quote_volume": 1849538.93712, "trades": 16772, "taker_buy_base": 7125686.1, "taker_buy_quote": 940370.14456 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1325, "high": 0.1338, "low": 0.1319, "close": 0.1331, "volume": 7664381.4, "close_time": 1763783999999, "quote_volume": 1019050.53847, "trades": 9594, "taker_buy_base": 3851623.1, "taker_buy_quote": 512215.27402 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1331, "high": 0.1336, "low": 0.1304, "close": 0.1324, "volume": 10931028.2, "close_time": 1763798399999, "quote_volume": 1443079.28588, "trades": 14191, "taker_buy_base": 5155349.4, "taker_buy_quote": 680730.57309 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1324, "high": 0.1325, "low": 0.1297, "close": 0.1313, "volume": 10517047.4, "close_time": 1763812799999, "quote_volume": 1376807.4618, "trades": 10995, "taker_buy_base": 5076514.1, "taker_buy_quote": 664747.98369 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1313, "high": 0.1333, "low": 0.1293, "close": 0.132, "volume": 12391150.4, "close_time": 1763827199999, "quote_volume": 1628065.56382, "trades": 12266, "taker_buy_base": 6582387.0, "taker_buy_quote": 864779.49347 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.132, "high": 0.1334, "low": 0.1317, "close": 0.1329, "volume": 10340851.6, "close_time": 1763841599999, "quote_volume": 1370741.84074, "trades": 8939, "taker_buy_base": 4950897.7, "taker_buy_quote": 656432.30628 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1329, "high": 0.1351, "low": 0.1319, "close": 0.1338, "volume": 8781697.3, "close_time": 1763855999999, "quote_volume": 1172269.08491, "trades": 8002, "taker_buy_base": 4173865.5, "taker_buy_quote": 557077.69909 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1337, "high": 0.1367, "low": 0.1335, "close": 0.1358, "volume": 8183694.0, "close_time": 1763870399999, "quote_volume": 1105959.58185, "trades": 8632, "taker_buy_base": 3841597.0, "taker_buy_quote": 519336.30504 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1358, "high": 0.137, "low": 0.1343, "close": 0.1354, "volume": 8693622.1, "close_time": 1763884799999, "quote_volume": 1180626.88361, "trades": 7199, "taker_buy_base": 3993217.2, "taker_buy_quote": 542597.20728 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1354, "high": 0.1364, "low": 0.134, "close": 0.1348, "volume": 5966452.9, "close_time": 1763899199999, "quote_volume": 806873.85885, "trades": 5502, "taker_buy_base": 2643256.3, "taker_buy_quote": 357676.52344 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1348, "high": 0.1365, "low": 0.1344, "close": 0.1361, "volume": 6897106.7, "close_time": 1763913599999, "quote_volume": 934762.08697, "trades": 7263, "taker_buy_base": 3255016.2, "taker_buy_quote": 441200.06835 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1361, "high": 0.1366, "low": 0.1345, "close": 0.1359, "volume": 7301545.3, "close_time": 1763927999999, "quote_volume": 990438.86651, "trades": 7932, "taker_buy_base": 3562406.0, "taker_buy_quote": 483285.11528 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1358, "high": 0.1365, "low": 0.1332, "close": 0.1333, "volume": 11533748.6, "close_time": 1763942399999, "quote_volume": 1552670.33795, "trades": 8076, "taker_buy_base": 5952119.8, "taker_buy_quote": 800967.80306 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1332, "high": 0.1359, "low": 0.1315, "close": 0.1348, "volume": 16732950.1, "close_time": 1763956799999, "quote_volume": 2235461.14218, "trades": 12287, "taker_buy_base": 8399400.5, "taker_buy_quote": 1122344.00066 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1348, "high": 0.1363, "low": 0.1327, "close": 0.1339, "volume": 12781550.6, "close_time": 1763971199999, "quote_volume": 1719191.99917, "trades": 11581, "taker_buy_base": 6470614.8, "taker_buy_quote": 870408.67856 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1339, "high": 0.1345, "low": 0.1317, "close": 0.1331, "volume": 12172118.1, "close_time": 1763985599999, "quote_volume": 1617745.99501, "trades": 9463, "taker_buy_base": 6691055.3, "taker_buy_quote": 889101.18007 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1331, "high": 0.1343, "low": 0.1312, "close": 0.1339, "volume": 25769674.2, "close_time": 1763999999999, "quote_volume": 3424621.55913, "trades": 17027, "taker_buy_base": 12843692.2, "taker_buy_quote": 1707126.22806 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.134, "high": 0.1397, "low": 0.1339, "close": 0.1387, "volume": 19068802.1, "close_time": 1764014399999, "quote_volume": 2613304.97412, "trades": 14230, "taker_buy_base": 9180146.9, "taker_buy_quote": 1257492.56285 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1388, "high": 0.1403, "low": 0.1371, "close": 0.1372, "volume": 8808165.1, "close_time": 1764028799999, "quote_volume": 1221573.16911, "trades": 7808, "taker_buy_base": 4898399.3, "taker_buy_quote": 679564.80806 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1373, "high": 0.1381, "low": 0.1359, "close": 0.1364, "volume": 7603481.2, "close_time": 1764043199999, "quote_volume": 1042930.2062, "trades": 6474, "taker_buy_base": 3145323.6, "taker_buy_quote": 431378.83782 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1364, "high": 0.1373, "low": 0.1347, "close": 0.1348, "volume": 8322042.2, "close_time": 1764057599999, "quote_volume": 1132798.00406, "trades": 6562, "taker_buy_base": 3454589.6, "taker_buy_quote": 470158.39925 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1349, "high": 0.1355, "low": 0.1339, "close": 0.1345, "volume": 8229912.8, "close_time": 1764071999999, "quote_volume": 1108538.65336, "trades": 6410, "taker_buy_base": 3869050.1, "taker_buy_quote": 521174.64545 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1345, "high": 0.136, "low": 0.1322, "close": 0.1339, "volume": 14001751.0, "close_time": 1764086399999, "quote_volume": 1879112.42505, "trades": 13187, "taker_buy_base": 6737461.4, "taker_buy_quote": 904517.43905 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.134, "high": 0.1359, "low": 0.1323, "close": 0.134, "volume": 14419453.8, "close_time": 1764100799999, "quote_volume": 1939422.71536, "trades": 11503, "taker_buy_base": 6879130.4, "taker_buy_quote": 925770.89338 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1341, "high": 0.1372, "low": 0.1333, "close": 0.1364, "volume": 10109426.5, "close_time": 1764115199999, "quote_volume": 1368139.59573, "trades": 9718, "taker_buy_base": 5292546.2, "taker_buy_quote": 715842.86924 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1365, "high": 0.1374, "low": 0.1345, "close": 0.1346, "volume": 6967517.1, "close_time": 1764129599999, "quote_volume": 947722.73338, "trades": 7121, "taker_buy_base": 3375647.8, "taker_buy_quote": 459377.19303 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1345, "high": 0.1367, "low": 0.1342, "close": 0.1364, "volume": 6287175.1, "close_time": 1764143999999, "quote_volume": 851708.81255, "trades": 5022, "taker_buy_base": 3369795.9, "taker_buy_quote": 456454.14586 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1364, "high": 0.1364, "low": 0.1333, "close": 0.1336, "volume": 7768812.4, "close_time": 1764158399999, "quote_volume": 1045177.5093, "trades": 6273, "taker_buy_base": 3584969.2, "taker_buy_quote": 482500.31025 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1335, "high": 0.1345, "low": 0.1323, "close": 0.1332, "volume": 11020892.8, "close_time": 1764172799999, "quote_volume": 1471026.41725, "trades": 10537, "taker_buy_base": 5587968.4, "taker_buy_quote": 746063.42511 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1332, "high": 0.1388, "low": 0.1331, "close": 0.1377, "volume": 18038613.8, "close_time": 1764187199999, "quote_volume": 2457623.60705, "trades": 15987, "taker_buy_base": 10427209.6, "taker_buy_quote": 1419225.20021 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1377, "high": 0.1389, "low": 0.1372, "close": 0.138, "volume": 7248845.6, "close_time": 1764201599999, "quote_volume": 1000567.66388, "trades": 7451, "taker_buy_base": 4010806.1, "taker_buy_quote": 553604.87642 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1379, "high": 0.1386, "low": 0.1364, "close": 0.1367, "volume": 12964830.0, "close_time": 1764215999999, "quote_volume": 1785814.39516, "trades": 9359, "taker_buy_base": 6469740.7, "taker_buy_quote": 891642.51336 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1367, "high": 0.1382, "low": 0.1366, "close": 0.1375, "volume": 6008531.6, "close_time": 1764230399999, "quote_volume": 825746.0133, "trades": 5142, "taker_buy_base": 3283169.5, "taker_buy_quote": 451227.63807 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1376, "high": 0.1382, "low": 0.1366, "close": 0.1373, "volume": 6036567.7, "close_time": 1764244799999, "quote_volume": 830026.3571, "trades": 5080, "taker_buy_base": 2992224.5, "taker_buy_quote": 411552.41374 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1374, "high": 0.1388, "low": 0.1359, "close": 0.1383, "volume": 8309172.5, "close_time": 1764259199999, "quote_volume": 1138401.78667, "trades": 7254, "taker_buy_base": 4028157.5, "taker_buy_quote": 552126.88058 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1383, "high": 0.1398, "low": 0.1379, "close": 0.1391, "volume": 6805964.7, "close_time": 1764273599999, "quote_volume": 945932.52294, "trades": 5955, "taker_buy_base": 3592731.9, "taker_buy_quote": 499321.31351 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1391, "high": 0.1401, "low": 0.1374, "close": 0.1377, "volume": 6228460.8, "close_time": 1764287999999, "quote_volume": 863459.77416, "trades": 5125, "taker_buy_base": 2568409.7, "taker_buy_quote": 356256.57262 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1377, "high": 0.1383, "low": 0.1361, "close": 0.1366, "volume": 8067045.3, "close_time": 1764302399999, "quote_volume": 1104830.71941, "trades": 7142, "taker_buy_base": 3891250.4, "taker_buy_quote": 533037.03102 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1366, "high": 0.1371, "low": 0.1356, "close": 0.136, "volume": 7791075.0, "close_time": 1764316799999, "quote_volume": 1061898.07058, "trades": 5977, "taker_buy_base": 4286832.2, "taker_buy_quote": 584485.02151 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.136, "high": 0.1399, "low": 0.1358, "close": 0.1369, "volume": 11111709.6, "close_time": 1764331199999, "quote_volume": 1534715.11857, "trades": 9538, "taker_buy_base": 5242018.5, "taker_buy_quote": 724550.59551 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.137, "high": 0.1389, "low": 0.136, "close": 0.1379, "volume": 9977897.2, "close_time": 1764345599999, "quote_volume": 1372927.90678, "trades": 8795, "taker_buy_base": 4857885.9, "taker_buy_quote": 668535.74248 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1379, "high": 0.1379, "low": 0.1336, "close": 0.1351, "volume": 11277769.1, "close_time": 1764359999999, "quote_volume": 1523888.68586, "trades": 10385, "taker_buy_base": 5220365.7, "taker_buy_quote": 705711.553 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1351, "high": 0.1357, "low": 0.1339, "close": 0.1353, "volume": 5016401.4, "close_time": 1764374399999, "quote_volume": 676868.37371, "trades": 5253, "taker_buy_base": 2665420.2, "taker_buy_quote": 359824.66383 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1352, "high": 0.1366, "low": 0.135, "close": 0.1356, "volume": 4309717.1, "close_time": 1764388799999, "quote_volume": 585067.15561, "trades": 4114, "taker_buy_base": 2114830.4, "taker_buy_quote": 287075.17399 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1355, "high": 0.1362, "low": 0.1338, "close": 0.1344, "volume": 7515787.1, "close_time": 1764403199999, "quote_volume": 1015004.06972, "trades": 5686, "taker_buy_base": 3231791.5, "taker_buy_quote": 436466.98648 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1344, "high": 0.1352, "low": 0.1337, "close": 0.1349, "volume": 3635343.3, "close_time": 1764417599999, "quote_volume": 488554.02982, "trades": 3876, "taker_buy_base": 1923156.3, "taker_buy_quote": 258551.19818 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1349, "high": 0.1353, "low": 0.134, "close": 0.1347, "volume": 4150898.5, "close_time": 1764431999999, "quote_volume": 558647.77114, "trades": 4466, "taker_buy_base": 2113531.5, "taker_buy_quote": 284648.23184 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1348, "high": 0.1348, "low": 0.1326, "close": 0.1334, "volume": 5381046.0, "close_time": 1764446399999, "quote_volume": 718530.99367, "trades": 5876, "taker_buy_base": 2285404.3, "taker_buy_quote": 305225.41826 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1334, "high": 0.1344, "low": 0.133, "close": 0.1336, "volume": 2908676.4, "close_time": 1764460799999, "quote_volume": 388962.08312, "trades": 3547, "taker_buy_base": 1335248.7, "taker_buy_quote": 178607.14389 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1336, "high": 0.1348, "low": 0.1327, "close": 0.1341, "volume": 4369713.2, "close_time": 1764475199999, "quote_volume": 584952.69786, "trades": 5142, "taker_buy_base": 2227328.3, "taker_buy_quote": 298405.09576 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.134, "high": 0.1342, "low": 0.133, "close": 0.134, "volume": 3385624.7, "close_time": 1764489599999, "quote_volume": 452342.4446, "trades": 4200, "taker_buy_base": 1555302.7, "taker_buy_quote": 207896.74724 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1341, "high": 0.1346, "low": 0.133, "close": 0.1332, "volume": 4033048.2, "close_time": 1764503999999, "quote_volume": 539175.60606, "trades": 4855, "taker_buy_base": 1880996.3, "taker_buy_quote": 251555.7422 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1332, "high": 0.1349, "low": 0.1325, "close": 0.1336, "volume": 5863252.1, "close_time": 1764518399999, "quote_volume": 784779.06513, "trades": 5739, "taker_buy_base": 3086373.9, "taker_buy_quote": 413448.77377 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1336, "high": 0.1348, "low": 0.1336, "close": 0.1343, "volume": 4327411.5, "close_time": 1764532799999, "quote_volume": 581391.68177, "trades": 4878, "taker_buy_base": 2271468.5, "taker_buy_quote": 305235.08542 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1343, "high": 0.1354, "low": 0.1328, "close": 0.1329, "volume": 5038392.4, "close_time": 1764547199999, "quote_volume": 676500.13147, "trades": 4987, "taker_buy_base": 2228594.3, "taker_buy_quote": 299551.09688 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1329, "high": 0.1331, "low": 0.1234, "close": 0.1241, "volume": 30875813.2, "close_time": 1764561599999, "quote_volume": 3924106.07689, "trades": 31252, "taker_buy_base": 14253648.0, "taker_buy_quote": 1811619.79904 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1241, "high": 0.1259, "low": 0.123, "close": 0.1258, "volume": 10739655.2, "close_time": 1764575999999, "quote_volume": 1337455.7919, "trades": 11410, "taker_buy_base": 5605342.5, "taker_buy_quote": 697617.50279 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1257, "high": 0.1261, "low": 0.1234, "close": 0.1236, "volume": 8099449.4, "close_time": 1764590399999, "quote_volume": 1008963.58352, "trades": 7827, "taker_buy_base": 3980563.8, "taker_buy_quote": 495921.06811 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1236, "high": 0.124, "low": 0.1181, "close": 0.1192, "volume": 27021302.4, "close_time": 1764604799999, "quote_volume": 3284788.48586, "trades": 27754, "taker_buy_base": 12582990.6, "taker_buy_quote": 1530402.52739 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1192, "high": 0.1203, "low": 0.1168, "close": 0.1182, "volume": 20306946.4, "close_time": 1764619199999, "quote_volume": 2397735.74605, "trades": 14114, "taker_buy_base": 9474997.6, "taker_buy_quote": 1118556.71136 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1182, "high": 0.1207, "low": 0.1178, "close": 0.1198, "volume": 13793415.4, "close_time": 1764633599999, "quote_volume": 1647299.11801, "trades": 10868, "taker_buy_base": 6577169.4, "taker_buy_quote": 785515.60708 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1197, "high": 0.1201, "low": 0.1168, "close": 0.1184, "volume": 17464725.3, "close_time": 1764647999999, "quote_volume": 2062371.81705, "trades": 13108, "taker_buy_base": 8100634.4, "taker_buy_quote": 956659.21203 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1185, "high": 0.1213, "low": 0.1185, "close": 0.121, "volume": 11925869.9, "close_time": 1764662399999, "quote_volume": 1428791.66526, "trades": 9069, "taker_buy_base": 6906534.9, "taker_buy_quote": 827441.81098 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.121, "high": 0.1216, "low": 0.1192, "close": 0.1214, "volume": 9199966.9, "close_time": 1764676799999, "quote_volume": 1107136.02274, "trades": 9357, "taker_buy_base": 4379362.5, "taker_buy_quote": 527079.69053 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1215, "high": 0.1336, "low": 0.1208, "close": 0.133, "volume": 19959746.6, "close_time": 1764691199999, "quote_volume": 2541192.35809, "trades": 24453, "taker_buy_base": 10005299.4, "taker_buy_quote": 1276861.5872 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1331, "high": 0.1337, "low": 0.1305, "close": 0.1305, "volume": 15383609.0, "close_time": 1764705599999, "quote_volume": 2030607.47784, "trades": 19467, "taker_buy_base": 7057757.0, "taker_buy_quote": 931815.48637 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1305, "high": 0.131, "low": 0.129, "close": 0.1295, "volume": 6753343.1, "close_time": 1764719999999, "quote_volume": 877257.01581, "trades": 7907, "taker_buy_base": 3626738.0, "taker_buy_quote": 471152.59619 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1294, "high": 0.1307, "low": 0.1284, "close": 0.1288, "volume": 11876583.5, "close_time": 1764734399999, "quote_volume": 1538136.09656, "trades": 11122, "taker_buy_base": 5488723.2, "taker_buy_quote": 711315.79656 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1288, "high": 0.131, "low": 0.1283, "close": 0.1294, "volume": 11106896.5, "close_time": 1764748799999, "quote_volume": 1440632.18729, "trades": 9078, "taker_buy_base": 5789860.5, "taker_buy_quote": 750942.15598 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1295, "high": 0.1302, "low": 0.128, "close": 0.1287, "volume": 8350308.9, "close_time": 1764763199999, "quote_volume": 1078239.42275, "trades": 6216, "taker_buy_base": 4313172.8, "taker_buy_quote": 556900.71848 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1287, "high": 0.1297, "low": 0.1261, "close": 0.127, "volume": 22086576.9, "close_time": 1764777599999, "quote_volume": 2825681.24386, "trades": 18813, "taker_buy_base": 12445474.1, "taker_buy_quote": 1593020.77912 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.127, "high": 0.1286, "low": 0.1258, "close": 0.1279, "volume": 14582493.8, "close_time": 1764791999999, "quote_volume": 1855377.01442, "trades": 11328, "taker_buy_base": 9111875.7, "taker_buy_quote": 1159320.48606 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.128, "high": 0.1303, "low": 0.1275, "close": 0.1292, "volume": 9177140.0, "close_time": 1764806399999, "quote_volume": 1180515.15228, "trades": 8569, "taker_buy_base": 4996840.2, "taker_buy_quote": 642605.58858 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1293, "high": 0.1305, "low": 0.1281, "close": 0.1282, "volume": 7657923.6, "close_time": 1764820799999, "quote_volume": 987526.08887, "trades": 7124, "taker_buy_base": 3648369.5, "taker_buy_quote": 470527.59118 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1283, "high": 0.1289, "low": 0.1274, "close": 0.1286, "volume": 6373899.3, "close_time": 1764835199999, "quote_volume": 816916.09662, "trades": 5803, "taker_buy_base": 3308478.0, "taker_buy_quote": 423975.19691 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1286, "high": 0.129, "low": 0.127, "close": 0.1276, "volume": 5917032.3, "close_time": 1764849599999, "quote_volume": 757733.03644, "trades": 6699, "taker_buy_base": 2696888.9, "taker_buy_quote": 345438.07784 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1276, "high": 0.1281, "low": 0.1246, "close": 0.1275, "volume": 11561672.0, "close_time": 1764863999999, "quote_volume": 1461019.28817, "trades": 11057, "taker_buy_base": 5345570.8, "taker_buy_quote": 675573.42535 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1275, "high": 0.1276, "low": 0.1223, "close": 0.1247, "volume": 9545450.4, "close_time": 1764878399999, "quote_volume": 1194024.55034, "trades": 10848, "taker_buy_base": 4287858.8, "taker_buy_quote": 536831.11304 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1246, "high": 0.1255, "low": 0.1239, "close": 0.1246, "volume": 5156515.0, "close_time": 1764892799999, "quote_volume": 643172.28431, "trades": 5761, "taker_buy_base": 2562841.6, "taker_buy_quote": 319732.45964 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1246, "high": 0.1256, "low": 0.1245, "close": 0.125, "volume": 6257871.9, "close_time": 1764907199999, "quote_volume": 782647.67037, "trades": 5975, "taker_buy_base": 3249797.8, "taker_buy_quote": 406522.43647 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.125, "high": 0.1254, "low": 0.1235, "close": 0.1252, "volume": 8320143.9, "close_time": 1764921599999, "quote_volume": 1034039.83431, "trades": 5766, "taker_buy_base": 4117655.4, "taker_buy_quote": 511778.36682 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1251, "high": 0.1253, "low": 0.1224, "close": 0.123, "volume": 10562511.0, "close_time": 1764935999999, "quote_volume": 1303071.48624, "trades": 7570, "taker_buy_base": 4123263.5, "taker_buy_quote": 508806.15454 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.123, "high": 0.1239, "low": 0.1212, "close": 0.1219, "volume": 15652587.5, "close_time": 1764950399999, "quote_volume": 1919865.78761, "trades": 13708, "taker_buy_base": 7835449.8, "taker_buy_quote": 961641.74026 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1219, "high": 0.1219, "low": 0.1173, "close": 0.1188, "volume": 19876623.8, "close_time": 1764964799999, "quote_volume": 2370542.81004, "trades": 20467, "taker_buy_base": 9415443.4, "taker_buy_quote": 1123194.0628 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1187, "high": 0.1205, "low": 0.1183, "close": 0.1201, "volume": 4698198.5, "close_time": 1764979199999, "quote_volume": 560170.23475, "trades": 5083, "taker_buy_base": 2241437.1, "taker_buy_quote": 267246.67552 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1202, "high": 0.1212, "low": 0.1193, "close": 0.1212, "volume": 4083757.2, "close_time": 1764993599999, "quote_volume": 490544.50662, "trades": 3922, "taker_buy_base": 2065329.5, "taker_buy_quote": 248149.61698 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1211, "high": 0.1212, "low": 0.1195, "close": 0.1203, "volume": 4551163.0, "close_time": 1765007999999, "quote_volume": 547396.70827, "trades": 3486, "taker_buy_base": 1903165.1, "taker_buy_quote": 228976.01356 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1203, "high": 0.1211, "low": 0.1195, "close": 0.1209, "volume": 4531423.2, "close_time": 1765022399999, "quote_volume": 545489.97075, "trades": 3744, "taker_buy_base": 2187531.0, "taker_buy_quote": 263338.50572 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1209, "high": 0.123, "low": 0.1208, "close": 0.1217, "volume": 5418856.5, "close_time": 1765036799999, "quote_volume": 660456.61834, "trades": 5377, "taker_buy_base": 2791162.6, "taker_buy_quote": 339939.48772 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1218, "high": 0.1256, "low": 0.1218, "close": 0.1235, "volume": 13103404.0, "close_time": 1765051199999, "quote_volume": 1623956.46313, "trades": 7788, "taker_buy_base": 7107615.3, "taker_buy_quote": 881214.49959 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1235, "high": 0.1251, "low": 0.1224, "close": 0.1231, "volume": 6978059.3, "close_time": 1765065599999, "quote_volume": 862223.202, "trades": 4642, "taker_buy_base": 4240985.5, "taker_buy_quote": 523889.38717 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1232, "high": 0.1243, "low": 0.1232, "close": 0.1236, "volume": 3890319.0, "close_time": 1765079999999, "quote_volume": 481596.93595, "trades": 3756, "taker_buy_base": 2056641.0, "taker_buy_quote": 254603.14859 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1236, "high": 0.1244, "low": 0.1227, "close": 0.1233, "volume": 5126522.6, "close_time": 1765094399999, "quote_volume": 633153.27327, "trades": 3086, "taker_buy_base": 2680718.4, "taker_buy_quote": 331200.47837 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1232, "high": 0.1233, "low": 0.1211, "close": 0.1215, "volume": 4757671.1, "close_time": 1765108799999, "quote_volume": 580765.24604, "trades": 3724, "taker_buy_base": 2000593.7, "taker_buy_quote": 244275.56049 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1214, "high": 0.1224, "low": 0.1181, "close": 0.1222, "volume": 14680422.1, "close_time": 1765123199999, "quote_volume": 1762700.10483, "trades": 13365, "taker_buy_base": 7839661.0, "taker_buy_quote": 940843.38616 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1221, "high": 0.1245, "low": 0.1207, "close": 0.1243, "volume": 8243563.2, "close_time": 1765137599999, "quote_volume": 1012811.89655, "trades": 8511, "taker_buy_base": 3814784.2, "taker_buy_quote": 468473.6076 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1244, "high": 0.1249, "low": 0.1193, "close": 0.1205, "volume": 8699316.2, "close_time": 1765151999999, "quote_volume": 1053844.08006, "trades": 9118, "taker_buy_base": 3941256.6, "taker_buy_quote": 476735.6645 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1204, "high": 0.1235, "low": 0.1199, "close": 0.123, "volume": 7197655.0, "close_time": 1765166399999, "quote_volume": 877099.37974, "trades": 6844, "taker_buy_base": 3694160.9, "taker_buy_quote": 450085.95773 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1231, "high": 0.1249, "low": 0.1231, "close": 0.1243, "volume": 6568231.1, "close_time": 1765180799999, "quote_volume": 814863.08797, "trades": 5115, "taker_buy_base": 3372980.9, "taker_buy_quote": 418516.149 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1243, "high": 0.1263, "low": 0.1238, "close": 0.1239, "volume": 8061397.9, "close_time": 1765195199999, "quote_volume": 1006387.56727, "trades": 7666, "taker_buy_base": 3723055.7, "taker_buy_quote": 464771.3456 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.124, "high": 0.1255, "low": 0.123, "close": 0.1238, "volume": 16827659.0, "close_time": 1765209599999, "quote_volume": 2089152.93796, "trades": 12766, "taker_buy_base": 7814091.0, "taker_buy_quote": 969959.37993 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1239, "high": 0.1256, "low": 0.1226, "close": 0.1228, "volume": 8958865.8, "close_time": 1765223999999, "quote_volume": 1110692.62216, "trades": 10861, "taker_buy_base": 3958038.2, "taker_buy_quote": 490755.90896 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1229, "high": 0.1247, "low": 0.1228, "close": 0.1237, "volume": 4390887.6, "close_time": 1765238399999, "quote_volume": 543465.89243, "trades": 5558, "taker_buy_base": 2294835.4, "taker_buy_quote": 284050.64099 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1238, "high": 0.1244, "low": 0.1223, "close": 0.1237, "volume": 8763020.7, "close_time": 1765252799999, "quote_volume": 1079693.44347, "trades": 7130, "taker_buy_base": 4648677.3, "taker_buy_quote": 572887.41977 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1237, "high": 0.1238, "low": 0.1214, "close": 0.1231, "volume": 6044298.1, "close_time": 1765267199999, "quote_volume": 739780.08121, "trades": 5436, "taker_buy_base": 2814715.1, "taker_buy_quote": 344588.67737 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1231, "high": 0.1234, "low": 0.1215, "close": 0.1229, "volume": 5677844.6, "close_time": 1765281599999, "quote_volume": 695952.67578, "trades": 6043, "taker_buy_base": 2460649.2, "taker_buy_quote": 301659.93524 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1228, "high": 0.1271, "low": 0.1222, "close": 0.1269, "volume": 16904841.9, "close_time": 1765295999999, "quote_volume": 2100140.80191, "trades": 15672, "taker_buy_base": 7457487.6, "taker_buy_quote": 927388.62937 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1269, "high": 0.1305, "low": 0.1269, "close": 0.1282, "volume": 19436945.2, "close_time": 1765310399999, "quote_volume": 2502886.60951, "trades": 19355, "taker_buy_base": 8690668.8, "taker_buy_quote": 1119298.5289 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1281, "high": 0.1284, "low": 0.1252, "close": 0.1267, "volume": 8464386.2, "close_time": 1765324799999, "quote_volume": 1072622.26734, "trades": 9627, "taker_buy_base": 3790574.1, "taker_buy_quote": 480417.73602 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1268, "high": 0.1272, "low": 0.1255, "close": 0.1257, "volume": 5677089.8, "close_time": 1765339199999, "quote_volume": 717056.0118, "trades": 6653, "taker_buy_base": 2581663.3, "taker_buy_quote": 326155.57097 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1258, "high": 0.1264, "low": 0.1247, "close": 0.125, "volume": 5598000.4, "close_time": 1765353599999, "quote_volume": 701887.71887, "trades": 5461, "taker_buy_base": 2411032.9, "taker_buy_quote": 302474.13765 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1251, "high": 0.1256, "low": 0.123, "close": 0.1234, "volume": 10570512.5, "close_time": 1765367999999, "quote_volume": 1312533.54979, "trades": 7417, "taker_buy_base": 4671444.7, "taker_buy_quote": 580340.99898 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1234, "high": 0.1242, "low": 0.123, "close": 0.1235, "volume": 10620305.4, "close_time": 1765382399999, "quote_volume": 1312290.59059, "trades": 7022, "taker_buy_base": 5375427.2, "taker_buy_quote": 664305.95606 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1235, "high": 0.1273, "low": 0.1233, "close": 0.1267, "volume": 16577955.0, "close_time": 1765396799999, "quote_volume": 2082652.64578, "trades": 19958, "taker_buy_base": 8097423.4, "taker_buy_quote": 1016991.48642 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1267, "high": 0.1287, "low": 0.1229, "close": 0.1234, "volume": 12834087.6, "close_time": 1765411199999, "quote_volume": 1613471.58859, "trades": 17629, "taker_buy_base": 5562241.1, "taker_buy_quote": 699663.87515 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1235, "high": 0.1236, "low": 0.118, "close": 0.1186, "volume": 14078606.5, "close_time": 1765425599999, "quote_volume": 1693929.8697, "trades": 14988, "taker_buy_base": 6599204.9, "taker_buy_quote": 794152.75732 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1186, "high": 0.1205, "low": 0.118, "close": 0.1201, "volume": 4628515.0, "close_time": 1765439999999, "quote_volume": 553985.60897, "trades": 5605, "taker_buy_base": 2349434.1, "taker_buy_quote": 281240.62816 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1202, "high": 0.1207, "low": 0.1195, "close": 0.1201, "volume": 6855575.3, "close_time": 1765454399999, "quote_volume": 823448.93065, "trades": 4999, "taker_buy_base": 3170006.3, "taker_buy_quote": 380885.6523 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.12, "high": 0.1204, "low": 0.1185, "close": 0.119, "volume": 12843057.6, "close_time": 1765468799999, "quote_volume": 1535094.33182, "trades": 11327, "taker_buy_base": 6092656.7, "taker_buy_quote": 728505.798 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.119, "high": 0.1211, "low": 0.1181, "close": 0.1202, "volume": 9735938.4, "close_time": 1765483199999, "quote_volume": 1165878.9866, "trades": 10125, "taker_buy_base": 4754915.8, "taker_buy_quote": 569502.73774 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1201, "high": 0.123, "low": 0.1201, "close": 0.1212, "volume": 8326812.2, "close_time": 1765497599999, "quote_volume": 1012429.29762, "trades": 9448, "taker_buy_base": 3620434.5, "taker_buy_quote": 440164.61698 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1213, "high": 0.1223, "low": 0.1198, "close": 0.1212, "volume": 9470526.1, "close_time": 1765511999999, "quote_volume": 1150006.36589, "trades": 6343, "taker_buy_base": 3710071.3, "taker_buy_quote": 450574.74147 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1212, "high": 0.1229, "low": 0.1206, "close": 0.1218, "volume": 6257066.7, "close_time": 1765526399999, "quote_volume": 760156.92204, "trades": 4337, "taker_buy_base": 3325806.1, "taker_buy_quote": 404167.74534 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1218, "high": 0.1224, "low": 0.1208, "close": 0.1221, "volume": 5022584.6, "close_time": 1765540799999, "quote_volume": 611186.93448, "trades": 4422, "taker_buy_base": 2222640.0, "taker_buy_quote": 270512.98193 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1221, "high": 0.1228, "low": 0.1166, "close": 0.1172, "volume": 15222306.3, "close_time": 1765555199999, "quote_volume": 1826393.0802, "trades": 11400, "taker_buy_base": 6612074.1, "taker_buy_quote": 793486.46583 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1171, "high": 0.119, "low": 0.1156, "close": 0.1178, "volume": 16457207.9, "close_time": 1765569599999, "quote_volume": 1927978.72421, "trades": 14131, "taker_buy_base": 8022373.8, "taker_buy_quote": 940010.38936 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1177, "high": 0.1197, "low": 0.1174, "close": 0.1195, "volume": 4762631.6, "close_time": 1765583999999, "quote_volume": 565210.49793, "trades": 3626, "taker_buy_base": 2670823.2, "taker_buy_quote": 317066.81436 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1196, "high": 0.1204, "low": 0.1193, "close": 0.1201, "volume": 4077760.3, "close_time": 1765598399999, "quote_volume": 488469.64455, "trades": 2486, "taker_buy_base": 2089411.5, "taker_buy_quote": 250353.29936 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.12, "high": 0.1212, "low": 0.1197, "close": 0.1208, "volume": 5234891.2, "close_time": 1765612799999, "quote_volume": 630396.34419, "trades": 3368, "taker_buy_base": 2580949.0, "taker_buy_quote": 310798.19507 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1208, "high": 0.1221, "low": 0.1207, "close": 0.1207, "volume": 6170325.5, "close_time": 1765627199999, "quote_volume": 748669.41758, "trades": 3851, "taker_buy_base": 2900645.8, "taker_buy_quote": 351957.44643 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1208, "high": 0.1214, "low": 0.1201, "close": 0.1212, "volume": 3981344.8, "close_time": 1765641599999, "quote_volume": 481622.29877, "trades": 3893, "taker_buy_base": 1998018.2, "taker_buy_quote": 241777.97849 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1211, "high": 0.1213, "low": 0.1204, "close": 0.1208, "volume": 3984800.6, "close_time": 1765655999999, "quote_volume": 481603.25674, "trades": 2631, "taker_buy_base": 2267939.8, "taker_buy_quote": 274209.18253 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1208, "high": 0.1212, "low": 0.1196, "close": 0.1211, "volume": 3586453.2, "close_time": 1765670399999, "quote_volume": 431899.46746, "trades": 2131, "taker_buy_base": 1727888.0, "taker_buy_quote": 208308.6599 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.121, "high": 0.1212, "low": 0.1203, "close": 0.1203, "volume": 3422254.9, "close_time": 1765684799999, "quote_volume": 413488.2799, "trades": 1925, "taker_buy_base": 1642256.7, "taker_buy_quote": 198422.65048 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1204, "high": 0.1206, "low": 0.119, "close": 0.1195, "volume": 3705665.2, "close_time": 1765699199999, "quote_volume": 443323.56855, "trades": 2434, "taker_buy_base": 1817235.0, "taker_buy_quote": 217439.66208 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1195, "high": 0.1198, "low": 0.1171, "close": 0.1183, "volume": 9743374.4, "close_time": 1765713599999, "quote_volume": 1154137.84977, "trades": 5505, "taker_buy_base": 4667761.4, "taker_buy_quote": 553228.09176 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1184, "high": 0.1191, "low": 0.1174, "close": 0.118, "volume": 7152226.1, "close_time": 1765727999999, "quote_volume": 846065.36452, "trades": 4628, "taker_buy_base": 3319373.3, "taker_buy_quote": 392719.55615 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1179, "high": 0.1186, "low": 0.1167, "close": 0.1171, "volume": 6819385.5, "close_time": 1765742399999, "quote_volume": 800716.1257, "trades": 4816, "taker_buy_base": 2896193.8, "taker_buy_quote": 340250.35267 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1171, "high": 0.1179, "low": 0.1157, "close": 0.1171, "volume": 8679624.6, "close_time": 1765756799999, "quote_volume": 1014636.016, "trades": 5718, "taker_buy_base": 4460372.1, "taker_buy_quote": 521632.83608 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1171, "high": 0.121, "low": 0.1167, "close": 0.1202, "volume": 10817386.6, "close_time": 1765771199999, "quote_volume": 1290325.84151, "trades": 7523, "taker_buy_base": 5746747.9, "taker_buy_quote": 685581.98038 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1202, "high": 0.1216, "low": 0.1196, "close": 0.1204, "volume": 10101704.8, "close_time": 1765785599999, "quote_volume": 1218570.1627, "trades": 5253, "taker_buy_base": 5337931.9, "taker_buy_quote": 643904.5032 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1204, "high": 0.1207, "low": 0.1197, "close": 0.1198, "volume": 9470267.6, "close_time": 1765799999999, "quote_volume": 1138460.09704, "trades": 4863, "taker_buy_base": 4688376.4, "taker_buy_quote": 563715.18819 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1132, "close": 0.114, "volume": 27718082.3, "close_time": 1765814399999, "quote_volume": 3225520.26222, "trades": 21040, "taker_buy_base": 12246126.3, "taker_buy_quote": 1426450.57877 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.114, "high": 0.1141, "low": 0.1099, "close": 0.1114, "volume": 23232242.9, "close_time": 1765828799999, "quote_volume": 2607312.80591, "trades": 21305, "taker_buy_base": 11618968.2, "taker_buy_quote": 1305096.34246 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1113, "high": 0.1129, "low": 0.1101, "close": 0.1129, "volume": 9785338.3, "close_time": 1765843199999, "quote_volume": 1089671.91363, "trades": 7253, "taker_buy_base": 4794257.1, "taker_buy_quote": 533992.37395 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1128, "high": 0.1133, "low": 0.1111, "close": 0.1119, "volume": 11989910.4, "close_time": 1765857599999, "quote_volume": 1343102.25564, "trades": 7644, "taker_buy_base": 5972948.3, "taker_buy_quote": 668892.99141 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1119, "high": 0.1119, "low": 0.1096, "close": 0.1105, "volume": 10368898.4, "close_time": 1765871999999, "quote_volume": 1151126.2412, "trades": 5352, "taker_buy_base": 4718483.9, "taker_buy_quote": 523968.7485 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1104, "high": 0.1138, "low": 0.1104, "close": 0.1136, "volume": 8673311.3, "close_time": 1765886399999, "quote_volume": 971095.87828, "trades": 6177, "taker_buy_base": 4551229.3, "taker_buy_quote": 509839.92052 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1136, "high": 0.1147, "low": 0.1109, "close": 0.1134, "volume": 21435222.5, "close_time": 1765900799999, "quote_volume": 2412969.03006, "trades": 16461, "taker_buy_base": 10083766.9, "taker_buy_quote": 1135579.73852 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1134, "high": 0.1141, "low": 0.1122, "close": 0.1135, "volume": 9320939.0, "close_time": 1765915199999, "quote_volume": 1052318.20568, "trades": 7180, "taker_buy_base": 4516461.3, "taker_buy_quote": 510046.22054 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1134, "high": 0.1145, "low": 0.1132, "close": 0.114, "volume": 6065314.2, "close_time": 1765929599999, "quote_volume": 690746.5454, "trades": 4970, "taker_buy_base": 2595418.8, "taker_buy_quote": 295641.97027 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.114, "high": 0.1145, "low": 0.1128, "close": 0.1129, "volume": 6242399.4, "close_time": 1765943999999, "quote_volume": 709598.20324, "trades": 5413, "taker_buy_base": 2796228.1, "taker_buy_quote": 317894.69704 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.113, "high": 0.1131, "low": 0.1114, "close": 0.1119, "volume": 7667314.6, "close_time": 1765958399999, "quote_volume": 859749.39783, "trades": 5220, "taker_buy_base": 3933493.9, "taker_buy_quote": 440997.15932 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1119, "high": 0.1119, "low": 0.1101, "close": 0.111, "volume": 6112529.6, "close_time": 1765972799999, "quote_volume": 677651.30374, "trades": 4244, "taker_buy_base": 3034746.3, "taker_buy_quote": 336542.79763 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1111, "high": 0.1158, "low": 0.1099, "close": 0.1105, "volume": 24950632.4, "close_time": 1765987199999, "quote_volume": 2796333.91213, "trades": 20674, "taker_buy_base": 12750603.6, "taker_buy_quote": 1428877.83798 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1105, "high": 0.1114, "low": 0.1063, "close": 0.1078, "volume": 22426847.8, "close_time": 1766001599999, "quote_volume": 2428875.7899, "trades": 18741, "taker_buy_base": 10456681.3, "taker_buy_quote": 1132331.46919 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1079, "high": 0.1086, "low": 0.1061, "close": 0.1072, "volume": 8435382.4, "close_time": 1766015999999, "quote_volume": 902456.64154, "trades": 6873, "taker_buy_base": 4721717.8, "taker_buy_quote": 504992.40798 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1072, "high": 0.1076, "low": 0.1057, "close": 0.1061, "volume": 10214045.9, "close_time": 1766030399999, "quote_volume": 1088545.97223, "trades": 4969, "taker_buy_base": 4297394.0, "taker_buy_quote": 458632.49573 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1062, "high": 0.1069, "low": 0.1053, "close": 0.1067, "volume": 11575630.4, "close_time": 1766044799999, "quote_volume": 1229012.39984, "trades": 6825, "taker_buy_base": 6407657.1, "taker_buy_quote": 680534.21906 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1068, "high": 0.1078, "low": 0.1066, "close": 0.1077, "volume": 16872775.2, "close_time": 1766059199999, "quote_volume": 1811503.02569, "trades": 8516, "taker_buy_base": 8779188.5, "taker_buy_quote": 942964.44134 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1078, "high": 0.1123, "low": 0.1073, "close": 0.1103, "volume": 24271853.3, "close_time": 1766073599999, "quote_volume": 2667011.90725, "trades": 16018, "taker_buy_base": 12410938.8, "taker_buy_quote": 1363319.79073 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1103, "high": 0.1105, "low": 0.1019, "close": 0.1023, "volume": 47346942.0, "close_time": 1766087999999, "quote_volume": 5009920.53014, "trades": 27558, "taker_buy_base": 22338348.7, "taker_buy_quote": 2365440.47857 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1023, "high": 0.1049, "low": 0.1022, "close": 0.1035, "volume": 17528529.4, "close_time": 1766102399999, "quote_volume": 1816806.55551, "trades": 9638, "taker_buy_base": 9088281.5, "taker_buy_quote": 942126.00738 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1036, "high": 0.1066, "low": 0.1017, "close": 0.1054, "volume": 23801664.6, "close_time": 1766116799999, "quote_volume": 2465878.06793, "trades": 11963, "taker_buy_base": 11965727.9, "taker_buy_quote": 1240087.36994 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1055, "high": 0.1074, "low": 0.1046, "close": 0.1062, "volume": 11623371.5, "close_time": 1766131199999, "quote_volume": 1228409.4565, "trades": 6699, "taker_buy_base": 5777572.1, "taker_buy_quote": 610724.65917 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1062, "high": 0.1065, "low": 0.1053, "close": 0.1061, "volume": 6192492.2, "close_time": 1766145599999, "quote_volume": 655841.43669, "trades": 4157, "taker_buy_base": 2834487.8, "taker_buy_quote": 300254.22927 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1062, "high": 0.1099, "low": 0.1057, "close": 0.1086, "volume": 18891131.7, "close_time": 1766159999999, "quote_volume": 2034551.59906, "trades": 11881, "taker_buy_base": 10014896.9, "taker_buy_quote": 1079435.6641 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1086, "high": 0.1104, "low": 0.1073, "close": 0.1095, "volume": 20069414.1, "close_time": 1766174399999, "quote_volume": 2186133.66792, "trades": 11536, "taker_buy_base": 9686638.5, "taker_buy_quote": 1055124.89799 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1095, "high": 0.11, "low": 0.1086, "close": 0.109, "volume": 9880857.0, "close_time": 1766188799999, "quote_volume": 1080084.61586, "trades": 5881, "taker_buy_base": 5074439.8, "taker_buy_quote": 554714.45622 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1091, "high": 0.1098, "low": 0.1085, "close": 0.1095, "volume": 7546057.4, "close_time": 1766203199999, "quote_volume": 822331.58996, "trades": 5177, "taker_buy_base": 4071719.1, "taker_buy_quote": 443914.93267 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1095, "high": 0.1111, "low": 0.109, "close": 0.111, "volume": 10163640.0, "close_time": 1766217599999, "quote_volume": 1116502.27611, "trades": 5896, "taker_buy_base": 5730767.5, "taker_buy_quote": 629802.60326 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1111, "high": 0.1122, "low": 0.1102, "close": 0.1108, "volume": 7037604.3, "close_time": 1766231999999, "quote_volume": 784062.15379, "trades": 4804, "taker_buy_base": 3917658.1, "taker_buy_quote": 436440.79248 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1109, "high": 0.111, "low": 0.1096, "close": 0.1104, "volume": 5774721.6, "close_time": 1766246399999, "quote_volume": 637127.56966, "trades": 3527, "taker_buy_base": 2534649.5, "taker_buy_quote": 279633.29878 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1103, "high": 0.1108, "low": 0.1101, "close": 0.1102, "volume": 3657112.8, "close_time": 1766260799999, "quote_volume": 403949.75352, "trades": 3292, "taker_buy_base": 1843745.2, "taker_buy_quote": 203696.78191 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1102, "high": 0.111, "low": 0.1101, "close": 0.1105, "volume": 3396143.4, "close_time": 1766275199999, "quote_volume": 375421.40643, "trades": 2156, "taker_buy_base": 1607523.8, "taker_buy_quote": 177719.09378 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1104, "high": 0.111, "low": 0.1086, "close": 0.109, "volume": 3991278.1, "close_time": 1766289599999, "quote_volume": 437719.68467, "trades": 3114, "taker_buy_base": 1707091.6, "taker_buy_quote": 187089.03286 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.109, "high": 0.1097, "low": 0.1089, "close": 0.1097, "volume": 3191838.0, "close_time": 1766303999999, "quote_volume": 348703.82942, "trades": 2082, "taker_buy_base": 1728118.3, "taker_buy_quote": 188824.92068 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1096, "high": 0.1104, "low": 0.1089, "close": 0.1089, "volume": 7080897.6, "close_time": 1766318399999, "quote_volume": 776533.86904, "trades": 3817, "taker_buy_base": 3297168.2, "taker_buy_quote": 361660.58418 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1089, "high": 0.1094, "low": 0.1058, "close": 0.1068, "volume": 10913786.8, "close_time": 1766332799999, "quote_volume": 1170139.32135, "trades": 7429, "taker_buy_base": 5127075.8, "taker_buy_quote": 549847.467 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1068, "high": 0.1077, "low": 0.1063, "close": 0.1077, "volume": 4663755.6, "close_time": 1766347199999, "quote_volume": 499674.09648, "trades": 3538, "taker_buy_base": 2580099.8, "taker_buy_quote": 276557.83204 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1077, "high": 0.1083, "low": 0.1064, "close": 0.1075, "volume": 4320815.6, "close_time": 1766361599999, "quote_volume": 463667.98538, "trades": 3015, "taker_buy_base": 2431569.7, "taker_buy_quote": 260909.85215 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1076, "high": 0.1098, "low": 0.1059, "close": 0.1069, "volume": 13382791.2, "close_time": 1766375999999, "quote_volume": 1437521.54366, "trades": 10541, "taker_buy_base": 7334050.2, "taker_buy_quote": 787937.18218 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.107, "high": 0.1076, "low": 0.1068, "close": 0.1075, "volume": 6398470.4, "close_time": 1766390399999, "quote_volume": 685638.70954, "trades": 3959, "taker_buy_base": 3293781.5, "taker_buy_quote": 352997.37971 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1075, "high": 0.1091, "low": 0.1075, "close": 0.1089, "volume": 11244592.7, "close_time": 1766404799999, "quote_volume": 1218231.51003, "trades": 6015, "taker_buy_base": 5633164.5, "taker_buy_quote": 610282.0554 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1089, "high": 0.1104, "low": 0.1082, "close": 0.1092, "volume": 10113758.6, "close_time": 1766419199999, "quote_volume": 1105634.08335, "trades": 10714, "taker_buy_base": 4690868.6, "taker_buy_quote": 513022.04917 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1093, "high": 0.1096, "low": 0.1071, "close": 0.1073, "volume": 8992765.3, "close_time": 1766433599999, "quote_volume": 976348.53236, "trades": 8854, "taker_buy_base": 3871313.1, "taker_buy_quote": 420557.36607 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1072, "high": 0.1083, "low": 0.1066, "close": 0.1081, "volume": 4238593.2, "close_time": 1766447999999, "quote_volume": 455387.55084, "trades": 5053, "taker_buy_base": 1989502.4, "taker_buy_quote": 213774.50594 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1081, "high": 0.1089, "low": 0.107, "close": 0.1074, "volume": 6175728.0, "close_time": 1766462399999, "quote_volume": 666478.37513, "trades": 4286, "taker_buy_base": 3029185.5, "taker_buy_quote": 327004.51034 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1057, "close": 0.1061, "volume": 8045539.0, "close_time": 1766476799999, "quote_volume": 857691.35593, "trades": 4863, "taker_buy_base": 3660947.0, "taker_buy_quote": 390411.77749 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1061, "high": 0.1065, "low": 0.1055, "close": 0.1061, "volume": 4426594.6, "close_time": 1766491199999, "quote_volume": 469758.40391, "trades": 3369, "taker_buy_base": 2308304.9, "taker_buy_quote": 244995.89919 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1062, "high": 0.1062, "low": 0.104, "close": 0.1057, "volume": 11707960.9, "close_time": 1766505599999, "quote_volume": 1230969.21313, "trades": 10210, "taker_buy_base": 5854298.1, "taker_buy_quote": 615756.27926 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1056, "high": 0.107, "low": 0.1051, "close": 0.1064, "volume": 8261410.6, "close_time": 1766519999999, "quote_volume": 878344.35981, "trades": 7164, "taker_buy_base": 4374398.9, "taker_buy_quote": 465217.67595 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1064, "high": 0.1078, "low": 0.1061, "close": 0.1067, "volume": 6081850.7, "close_time": 1766534399999, "quote_volume": 649038.17639, "trades": 3944, "taker_buy_base": 3134458.2, "taker_buy_quote": 334666.07136 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1067, "high": 0.1074, "low": 0.1051, "close": 0.1057, "volume": 3983347.8, "close_time": 1766548799999, "quote_volume": 422999.69575, "trades": 2804, "taker_buy_base": 1871195.2, "taker_buy_quote": 198834.02239 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1058, "high": 0.1064, "low": 0.1046, "close": 0.1048, "volume": 6537719.6, "close_time": 1766563199999, "quote_volume": 688383.20054, "trades": 2654, "taker_buy_base": 3014637.3, "taker_buy_quote": 317598.5661 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1047, "high": 0.1057, "low": 0.1046, "close": 0.1051, "volume": 3150802.9, "close_time": 1766577599999, "quote_volume": 331072.23111, "trades": 2753, "taker_buy_base": 1498750.8, "taker_buy_quote": 157560.38113 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1051, "high": 0.106, "low": 0.104, "close": 0.1057, "volume": 6887442.1, "close_time": 1766591999999, "quote_volume": 724268.96232, "trades": 7099, "taker_buy_base": 3503067.6, "taker_buy_quote": 368709.89012 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1057, "high": 0.1063, "low": 0.105, "close": 0.1056, "volume": 5969397.3, "close_time": 1766606399999, "quote_volume": 630143.33267, "trades": 5566, "taker_buy_base": 3473246.7, "taker_buy_quote": 366741.71724 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1056, "high": 0.107, "low": 0.1056, "close": 0.1064, "volume": 3693504.7, "close_time": 1766620799999, "quote_volume": 392510.63807, "trades": 2784, "taker_buy_base": 1818434.9, "taker_buy_quote": 193174.85979 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1064, "high": 0.1072, "low": 0.1062, "close": 0.1065, "volume": 10821090.2, "close_time": 1766635199999, "quote_volume": 1154129.33397, "trades": 7065, "taker_buy_base": 3633956.4, "taker_buy_quote": 387724.81514 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1065, "high": 0.1071, "low": 0.106, "close": 0.1065, "volume": 3297646.9, "close_time": 1766649599999, "quote_volume": 351205.14243, "trades": 3871, "taker_buy_base": 1574917.2, "taker_buy_quote": 167813.27465 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1065, "high": 0.1069, "low": 0.105, "close": 0.1053, "volume": 6449223.0, "close_time": 1766663999999, "quote_volume": 682773.89709, "trades": 4578, "taker_buy_base": 2733863.6, "taker_buy_quote": 289532.13668 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1053, "high": 0.1064, "low": 0.1045, "close": 0.1059, "volume": 7357276.4, "close_time": 1766678399999, "quote_volume": 774520.40031, "trades": 5477, "taker_buy_base": 3951030.4, "taker_buy_quote": 415929.39684 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.106, "high": 0.1065, "low": 0.1052, "close": 0.1057, "volume": 4785324.4, "close_time": 1766692799999, "quote_volume": 505511.63673, "trades": 4606, "taker_buy_base": 2514320.5, "taker_buy_quote": 265644.81301 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1057, "high": 0.1059, "low": 0.1025, "close": 0.1028, "volume": 7626373.7, "close_time": 1766707199999, "quote_volume": 794286.74418, "trades": 8557, "taker_buy_base": 2978255.6, "taker_buy_quote": 310625.11833 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1028, "high": 0.1066, "low": 0.1024, "close": 0.1055, "volume": 13785052.0, "close_time": 1766721599999, "quote_volume": 1443267.16076, "trades": 9739, "taker_buy_base": 7712808.1, "taker_buy_quote": 807812.955 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1039, "close": 0.104, "volume": 4782493.2, "close_time": 1766735999999, "quote_volume": 502201.56655, "trades": 4662, "taker_buy_base": 2587768.0, "taker_buy_quote": 271905.18377 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.104, "high": 0.1046, "low": 0.1037, "close": 0.1044, "volume": 4808346.4, "close_time": 1766750399999, "quote_volume": 500751.07712, "trades": 3859, "taker_buy_base": 2364025.3, "taker_buy_quote": 246325.46462 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1045, "high": 0.1057, "low": 0.1022, "close": 0.1035, "volume": 8745546.2, "close_time": 1766764799999, "quote_volume": 910499.94369, "trades": 8387, "taker_buy_base": 4118715.3, "taker_buy_quote": 429019.90362 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1034, "high": 0.1041, "low": 0.1023, "close": 0.1038, "volume": 4997639.4, "close_time": 1766779199999, "quote_volume": 515594.6564, "trades": 4631, "taker_buy_base": 2698665.9, "taker_buy_quote": 278503.22918 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1039, "high": 0.1044, "low": 0.1034, "close": 0.1036, "volume": 2238760.6, "close_time": 1766793599999, "quote_volume": 232422.33907, "trades": 2208, "taker_buy_base": 1262762.9, "taker_buy_quote": 131121.13386 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1037, "high": 0.1055, "low": 0.1037, "close": 0.1051, "volume": 5442743.9, "close_time": 1766807999999, "quote_volume": 569513.35767, "trades": 3051, "taker_buy_base": 2678266.6, "taker_buy_quote": 280346.02916 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1052, "high": 0.1053, "low": 0.1043, "close": 0.1046, "volume": 4205853.1, "close_time": 1766822399999, "quote_volume": 440483.01807, "trades": 2201, "taker_buy_base": 1932304.2, "taker_buy_quote": 202384.71348 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1046, "high": 0.1051, "low": 0.1034, "close": 0.1049, "volume": 6521575.8, "close_time": 1766836799999, "quote_volume": 680125.08323, "trades": 2941, "taker_buy_base": 3354810.5, "taker_buy_quote": 349911.10108 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1049, "high": 0.1052, "low": 0.1042, "close": 0.105, "volume": 5883102.4, "close_time": 1766851199999, "quote_volume": 615510.46253, "trades": 2872, "taker_buy_base": 3053275.8, "taker_buy_quote": 319437.17821 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.105, "high": 0.1053, "low": 0.1046, "close": 0.1053, "volume": 2875463.9, "close_time": 1766865599999, "quote_volume": 301969.77457, "trades": 2186, "taker_buy_base": 1292945.4, "taker_buy_quote": 135828.9377 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1054, "high": 0.1079, "low": 0.1051, "close": 0.1078, "volume": 9559270.1, "close_time": 1766879999999, "quote_volume": 1019395.2767, "trades": 6235, "taker_buy_base": 4940014.7, "taker_buy_quote": 526500.29365 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1079, "high": 0.1087, "low": 0.1074, "close": 0.1077, "volume": 6869565.1, "close_time": 1766894399999, "quote_volume": 741388.55222, "trades": 6201, "taker_buy_base": 2993130.7, "taker_buy_quote": 323071.69375 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1077, "high": 0.1084, "low": 0.1072, "close": 0.1082, "volume": 5691150.0, "close_time": 1766908799999, "quote_volume": 613467.33194, "trades": 4589, "taker_buy_base": 2744386.4, "taker_buy_quote": 295870.81049 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1081, "high": 0.1087, "low": 0.1077, "close": 0.108, "volume": 5051875.9, "close_time": 1766923199999, "quote_volume": 547399.46765, "trades": 3453, "taker_buy_base": 2313194.8, "taker_buy_quote": 250661.82321 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1079, "high": 0.1081, "low": 0.107, "close": 0.1075, "volume": 5720547.2, "close_time": 1766937599999, "quote_volume": 615009.31662, "trades": 3206, "taker_buy_base": 2937501.2, "taker_buy_quote": 315800.40546 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1075, "high": 0.108, "low": 0.1065, "close": 0.1067, "volume": 11101718.8, "close_time": 1766951999999, "quote_volume": 1189430.77974, "trades": 4877, "taker_buy_base": 5389449.4, "taker_buy_quote": 577536.74465 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1067, "high": 0.1075, "low": 0.1062, "close": 0.1074, "volume": 7763587.9, "close_time": 1766966399999, "quote_volume": 828029.14292, "trades": 3736, "taker_buy_base": 3887187.4, "taker_buy_quote": 414634.41917 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1074, "high": 0.1095, "low": 0.1069, "close": 0.1094, "volume": 12593125.3, "close_time": 1766980799999, "quote_volume": 1363892.25654, "trades": 6919, "taker_buy_base": 6480750.8, "taker_buy_quote": 701918.96899 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1095, "high": 0.1097, "low": 0.1074, "close": 0.1079, "volume": 6307840.0, "close_time": 1766995199999, "quote_volume": 685602.2246, "trades": 4221, "taker_buy_base": 3107473.5, "taker_buy_quote": 338158.27596 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.108, "high": 0.1081, "low": 0.1062, "close": 0.1064, "volume": 8002755.8, "close_time": 1767009599999, "quote_volume": 856606.31687, "trades": 5531, "taker_buy_base": 4450482.4, "taker_buy_quote": 476239.3213 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1064, "high": 0.1068, "low": 0.105, "close": 0.1062, "volume": 10192997.5, "close_time": 1767023999999, "quote_volume": 1078754.85171, "trades": 8082, "taker_buy_base": 5283455.8, "taker_buy_quote": 559340.76715 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1062, "high": 0.1062, "low": 0.1037, "close": 0.1041, "volume": 8543425.3, "close_time": 1767038399999, "quote_volume": 895417.19508, "trades": 6617, "taker_buy_base": 4042691.7, "taker_buy_quote": 423932.43767 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1041, "high": 0.1045, "low": 0.1035, "close": 0.104, "volume": 4347765.9, "close_time": 1767052799999, "quote_volume": 452146.27321, "trades": 3706, "taker_buy_base": 2115230.9, "taker_buy_quote": 220000.40316 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.104, "high": 0.1043, "low": 0.1029, "close": 0.1036, "volume": 6148633.5, "close_time": 1767067199999, "quote_volume": 636842.84699, "trades": 4116, "taker_buy_base": 2991255.5, "taker_buy_quote": 309861.50382 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1036, "high": 0.1037, "low": 0.1025, "close": 0.1033, "volume": 5163055.9, "close_time": 1767081599999, "quote_volume": 532962.38786, "trades": 3136, "taker_buy_base": 2378423.6, "taker_buy_quote": 245559.56648 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1034, "high": 0.1047, "low": 0.1033, "close": 0.1042, "volume": 7867273.6, "close_time": 1767095999999, "quote_volume": 818359.88323, "trades": 4279, "taker_buy_base": 4250639.2, "taker_buy_quote": 442180.54208 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1041, "high": 0.1045, "low": 0.103, "close": 0.1038, "volume": 9868229.6, "close_time": 1767110399999, "quote_volume": 1024052.54156, "trades": 6537, "taker_buy_base": 4896208.7, "taker_buy_quote": 508334.51086 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1039, "high": 0.1042, "low": 0.102, "close": 0.1031, "volume": 9522575.0, "close_time": 1767124799999, "quote_volume": 981246.22465, "trades": 5594, "taker_buy_base": 4122902.1, "taker_buy_quote": 424943.58748 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.103, "high": 0.1031, "low": 0.1022, "close": 0.1027, "volume": 6276283.4, "close_time": 1767139199999, "quote_volume": 644458.95334, "trades": 3076, "taker_buy_base": 2900332.8, "taker_buy_quote": 297886.88454 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1027, "high": 0.1035, "low": 0.1024, "close": 0.1028, "volume": 6699533.7, "close_time": 1767153599999, "quote_volume": 689524.56284, "trades": 3485, "taker_buy_base": 3354945.9, "taker_buy_quote": 345412.35083 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1028, "high": 0.1032, "low": 0.1024, "close": 0.1028, "volume": 4560496.7, "close_time": 1767167999999, "quote_volume": 469176.14586, "trades": 2809, "taker_buy_base": 2089572.6, "taker_buy_quote": 215001.32539 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1029, "high": 0.1033, "low": 0.1021, "close": 0.1031, "volume": 6228089.2, "close_time": 1767182399999, "quote_volume": 639202.48805, "trades": 3418, "taker_buy_base": 2788883.6, "taker_buy_quote": 286278.23222 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1032, "high": 0.1033, "low": 0.1015, "close": 0.1017, "volume": 6130372.6, "close_time": 1767196799999, "quote_volume": 627929.77228, "trades": 4964, "taker_buy_base": 2810107.6, "taker_buy_quote": 287984.31802 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1016, "high": 0.102, "low": 0.0997, "close": 0.1005, "volume": 12943938.0, "close_time": 1767211199999, "quote_volume": 1301337.29263, "trades": 7916, "taker_buy_base": 5614802.2, "taker_buy_quote": 565023.54643 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1005, "high": 0.1017, "low": 0.1, "close": 0.1005, "volume": 5793314.9, "close_time": 1767225599999, "quote_volume": 584132.31569, "trades": 3443, "taker_buy_base": 2609480.2, "taker_buy_quote": 263163.17188 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1006, "high": 0.1012, "low": 0.0991, "close": 0.0992, "volume": 6448484.3, "close_time": 1767239999999, "quote_volume": 644700.13114, "trades": 3409, "taker_buy_base": 2949137.1, "taker_buy_quote": 294814.62018 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0991, "high": 0.0994, "low": 0.0985, "close": 0.0991, "volume": 6303670.7, "close_time": 1767254399999, "quote_volume": 623707.69314, "trades": 2964, "taker_buy_base": 3135175.4, "taker_buy_quote": 310242.86451 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0991, "high": 0.1003, "low": 0.0986, "close": 0.0999, "volume": 6257838.0, "close_time": 1767268799999, "quote_volume": 622513.54767, "trades": 2863, "taker_buy_base": 3460460.3, "taker_buy_quote": 344188.65876 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0999, "high": 0.1034, "low": 0.0995, "close": 0.103, "volume": 12291488.3, "close_time": 1767283199999, "quote_volume": 1247325.93072, "trades": 6971, "taker_buy_base": 6604595.4, "taker_buy_quote": 670394.82963 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.103, "high": 0.1051, "low": 0.1024, "close": 0.105, "volume": 9719773.3, "close_time": 1767297599999, "quote_volume": 1005917.48558, "trades": 6997, "taker_buy_base": 4676353.4, "taker_buy_quote": 484107.55767 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1051, "high": 0.1069, "low": 0.1044, "close": 0.1063, "volume": 9496186.0, "close_time": 1767311999999, "quote_volume": 1002122.82316, "trades": 6198, "taker_buy_base": 4650992.7, "taker_buy_quote": 490927.57913 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1064, "high": 0.108, "low": 0.1057, "close": 0.108, "volume": 7802120.3, "close_time": 1767326399999, "quote_volume": 832026.66789, "trades": 5587, "taker_buy_base": 3983724.3, "taker_buy_quote": 424960.66691 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.108, "high": 0.1085, "low": 0.107, "close": 0.107, "volume": 9125558.1, "close_time": 1767340799999, "quote_volume": 982725.41852, "trades": 6040, "taker_buy_base": 4201633.5, "taker_buy_quote": 452450.25723 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.107, "high": 0.1104, "low": 0.1069, "close": 0.1087, "volume": 13856277.1, "close_time": 1767355199999, "quote_volume": 1509697.01016, "trades": 9816, "taker_buy_base": 7434348.7, "taker_buy_quote": 809459.48224 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1086, "high": 0.1117, "low": 0.1083, "close": 0.1101, "volume": 18664853.7, "close_time": 1767369599999, "quote_volume": 2054066.03465, "trades": 15182, "taker_buy_base": 9343354.2, "taker_buy_quote": 1028441.10838 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1101, "high": 0.1132, "low": 0.1097, "close": 0.1121, "volume": 11759001.5, "close_time": 1767383999999, "quote_volume": 1314892.76479, "trades": 11530, "taker_buy_base": 5741471.2, "taker_buy_quote": 642096.08121 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1121, "high": 0.1139, "low": 0.1117, "close": 0.1134, "volume": 6450842.4, "close_time": 1767398399999, "quote_volume": 728598.96983, "trades": 5509, "taker_buy_base": 3524246.2, "taker_buy_quote": 398081.15995 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1135, "high": 0.1168, "low": 0.1134, "close": 0.1164, "volume": 8044935.0, "close_time": 1767412799999, "quote_volume": 922663.57244, "trades": 5899, "taker_buy_base": 4264211.6, "taker_buy_quote": 489283.27429 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1165, "high": 0.1166, "low": 0.1114, "close": 0.1117, "volume": 13643618.4, "close_time": 1767427199999, "quote_volume": 1559723.01138, "trades": 9012, "taker_buy_base": 6208084.8, "taker_buy_quote": 710696.20979 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1116, "high": 0.1136, "low": 0.1113, "close": 0.1129, "volume": 10311368.9, "close_time": 1767441599999, "quote_volume": 1160698.50199, "trades": 5600, "taker_buy_base": 5684239.6, "taker_buy_quote": 639843.40657 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1128, "high": 0.1143, "low": 0.1125, "close": 0.1132, "volume": 7328153.7, "close_time": 1767455999999, "quote_volume": 833573.73194, "trades": 4351, "taker_buy_base": 4024030.8, "taker_buy_quote": 457653.8578 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1133, "high": 0.1159, "low": 0.1132, "close": 0.1152, "volume": 5818391.4, "close_time": 1767470399999, "quote_volume": 668510.77127, "trades": 4221, "taker_buy_base": 3121968.4, "taker_buy_quote": 358466.69795 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1153, "high": 0.116, "low": 0.1144, "close": 0.1156, "volume": 3701031.2, "close_time": 1767484799999, "quote_volume": 426407.66171, "trades": 3276, "taker_buy_base": 2065547.5, "taker_buy_quote": 238066.37686 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1156, "high": 0.1184, "low": 0.1155, "close": 0.1181, "volume": 7753673.4, "close_time": 1767499199999, "quote_volume": 905581.91074, "trades": 6553, "taker_buy_base": 4014457.0, "taker_buy_quote": 469110.91495 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1181, "high": 0.1192, "low": 0.1175, "close": 0.1188, "volume": 5973304.5, "close_time": 1767513599999, "quote_volume": 706872.74629, "trades": 5630, "taker_buy_base": 2971805.0, "taker_buy_quote": 351903.04898 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1187, "high": 0.1203, "low": 0.1176, "close": 0.1199, "volume": 8022123.7, "close_time": 1767527999999, "quote_volume": 955880.31135, "trades": 6372, "taker_buy_base": 4305358.7, "taker_buy_quote": 513272.94222 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1199, "high": 0.1215, "low": 0.1189, "close": 0.1213, "volume": 9964651.4, "close_time": 1767542399999, "quote_volume": 1198107.40826, "trades": 7778, "taker_buy_base": 5840132.3, "taker_buy_quote": 702563.98293 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1214, "high": 0.1232, "low": 0.1196, "close": 0.1205, "volume": 8012860.4, "close_time": 1767556799999, "quote_volume": 974475.87404, "trades": 7402, "taker_buy_base": 3735767.9, "taker_buy_quote": 454646.12286 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1206, "high": 0.1226, "low": 0.1204, "close": 0.1217, "volume": 5399136.1, "close_time": 1767571199999, "quote_volume": 656283.6023, "trades": 6399, "taker_buy_base": 2828690.4, "taker_buy_quote": 343849.40007 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1216, "high": 0.1241, "low": 0.1209, "close": 0.1228, "volume": 11325559.5, "close_time": 1767585599999, "quote_volume": 1389040.55572, "trades": 10241, "taker_buy_base": 6110163.7, "taker_buy_quote": 749177.10847 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1227, "high": 0.1229, "low": 0.1191, "close": 0.1209, "volume": 11538860.5, "close_time": 1767599999999, "quote_volume": 1392498.05051, "trades": 8081, "taker_buy_base": 5346269.7, "taker_buy_quote": 645295.92208 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1209, "high": 0.1214, "low": 0.119, "close": 0.1209, "volume": 7375025.5, "close_time": 1767614399999, "quote_volume": 885615.03873, "trades": 5749, "taker_buy_base": 3789332.0, "taker_buy_quote": 455111.68386 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1209, "high": 0.1233, "low": 0.1197, "close": 0.1233, "volume": 10625570.7, "close_time": 1767628799999, "quote_volume": 1291779.64605, "trades": 9897, "taker_buy_base": 5458035.0, "taker_buy_quote": 663727.33816 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1233, "high": 0.1254, "low": 0.1225, "close": 0.1246, "volume": 9355586.6, "close_time": 1767643199999, "quote_volume": 1161174.71949, "trades": 9949, "taker_buy_base": 4737190.4, "taker_buy_quote": 588169.70623 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1245, "high": 0.1263, "low": 0.1241, "close": 0.125, "volume": 10011889.8, "close_time": 1767657599999, "quote_volume": 1251707.76093, "trades": 7700, "taker_buy_base": 4602070.9, "taker_buy_quote": 575627.71073 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.125, "high": 0.1268, "low": 0.124, "close": 0.1267, "volume": 10949829.4, "close_time": 1767671999999, "quote_volume": 1373768.46977, "trades": 8561, "taker_buy_base": 5726517.8, "taker_buy_quote": 718778.95926 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1267, "high": 0.1273, "low": 0.1253, "close": 0.1257, "volume": 11979298.4, "close_time": 1767686399999, "quote_volume": 1516620.57883, "trades": 9162, "taker_buy_base": 6392811.5, "taker_buy_quote": 809537.9927 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1257, "high": 0.127, "low": 0.1253, "close": 0.1268, "volume": 7686012.7, "close_time": 1767700799999, "quote_volume": 969182.40834, "trades": 5892, "taker_buy_base": 4156695.4, "taker_buy_quote": 524124.01019 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1268, "high": 0.1336, "low": 0.1266, "close": 0.1306, "volume": 23602078.2, "close_time": 1767715199999, "quote_volume": 3085972.37709, "trades": 18442, "taker_buy_base": 11873898.8, "taker_buy_quote": 1551903.67155 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1306, "high": 0.1332, "low": 0.1243, "close": 0.1255, "volume": 29865711.1, "close_time": 1767729599999, "quote_volume": 3832131.11244, "trades": 21980, "taker_buy_base": 14923179.8, "taker_buy_quote": 1916371.14474 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1254, "high": 0.1294, "low": 0.1254, "close": 0.1282, "volume": 9798316.9, "close_time": 1767743999999, "quote_volume": 1251628.11624, "trades": 9401, "taker_buy_base": 5023727.0, "taker_buy_quote": 641129.18668 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1282, "high": 0.1285, "low": 0.1255, "close": 0.1264, "volume": 11256106.6, "close_time": 1767758399999, "quote_volume": 1421377.18564, "trades": 7312, "taker_buy_base": 5272346.0, "taker_buy_quote": 665887.74725 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1264, "high": 0.1289, "low": 0.126, "close": 0.1289, "volume": 5555234.4, "close_time": 1767772799999, "quote_volume": 704527.35654, "trades": 4190, "taker_buy_base": 2856945.0, "taker_buy_quote": 362275.03275 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1289, "high": 0.1309, "low": 0.1268, "close": 0.129, "volume": 8788303.0, "close_time": 1767787199999, "quote_volume": 1129173.35191, "trades": 8328, "taker_buy_base": 4729004.5, "taker_buy_quote": 607615.49458 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1289, "high": 0.1292, "low": 0.1248, "close": 0.1259, "volume": 22665411.7, "close_time": 1767801599999, "quote_volume": 2865375.46275, "trades": 16209, "taker_buy_base": 11688462.2, "taker_buy_quote": 1477114.50004 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1259, "high": 0.1288, "low": 0.1249, "close": 0.1262, "volume": 18441493.2, "close_time": 1767815999999, "quote_volume": 2333452.94709, "trades": 12440, "taker_buy_base": 8429664.5, "taker_buy_quote": 1066440.84784 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1262, "high": 0.1297, "low": 0.1258, "close": 0.1282, "volume": 9005817.7, "close_time": 1767830399999, "quote_volume": 1150475.21766, "trades": 7373, "taker_buy_base": 4764272.0, "taker_buy_quote": 608600.41015 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1282, "high": 0.1303, "low": 0.1276, "close": 0.1277, "volume": 10590244.3, "close_time": 1767844799999, "quote_volume": 1368115.11572, "trades": 8363, "taker_buy_base": 4942848.7, "taker_buy_quote": 638651.07254 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1278, "high": 0.1302, "low": 0.1244, "close": 0.127, "volume": 10626455.9, "close_time": 1767859199999, "quote_volume": 1353622.48474, "trades": 10270, "taker_buy_base": 5047936.6, "taker_buy_quote": 642932.82991 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1271, "high": 0.1312, "low": 0.1261, "close": 0.1301, "volume": 13493600.5, "close_time": 1767873599999, "quote_volume": 1741683.64165, "trades": 12688, "taker_buy_base": 6734297.5, "taker_buy_quote": 869661.87519 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.13, "high": 0.1343, "low": 0.1267, "close": 0.134, "volume": 26895521.5, "close_time": 1767887999999, "quote_volume": 3494118.98555, "trades": 26644, "taker_buy_base": 13630509.9, "taker_buy_quote": 1771420.5236 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1341, "high": 0.138, "low": 0.1308, "close": 0.1373, "volume": 36926262.4, "close_time": 1767902399999, "quote_volume": 4963017.23187, "trades": 34365, "taker_buy_base": 18652660.3, "taker_buy_quote": 2512109.52775 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1373, "high": 0.1379, "low": 0.1338, "close": 0.1359, "volume": 17988048.9, "close_time": 1767916799999, "quote_volume": 2438082.12698, "trades": 18867, "taker_buy_base": 8407487.7, "taker_buy_quote": 1139822.48334 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1359, "high": 0.1414, "low": 0.1356, "close": 0.1413, "volume": 23433908.4, "close_time": 1767931199999, "quote_volume": 3257135.04152, "trades": 20835, "taker_buy_base": 12966686.4, "taker_buy_quote": 1802851.77743 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1413, "high": 0.1511, "low": 0.1409, "close": 0.1486, "volume": 51616814.4, "close_time": 1767945599999, "quote_volume": 7582277.27777, "trades": 57233, "taker_buy_base": 26943755.1, "taker_buy_quote": 3962684.24623 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1486, "high": 0.1492, "low": 0.1416, "close": 0.1441, "volume": 44546643.3, "close_time": 1767959999999, "quote_volume": 6469836.81726, "trades": 39076, "taker_buy_base": 21799875.5, "taker_buy_quote": 3166132.82512 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1442, "high": 0.1598, "low": 0.1426, "close": 0.1583, "volume": 75170696.5, "close_time": 1767974399999, "quote_volume": 11378725.51854, "trades": 84526, "taker_buy_base": 37120674.1, "taker_buy_quote": 5617674.41773 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1584, "high": 0.1602, "low": 0.1506, "close": 0.1517, "volume": 39772689.7, "close_time": 1767988799999, "quote_volume": 6142590.3869, "trades": 50658, "taker_buy_base": 20184758.8, "taker_buy_quote": 3119035.19321 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1517, "high": 0.1584, "low": 0.1507, "close": 0.1558, "volume": 23882517.1, "close_time": 1768003199999, "quote_volume": 3693315.43462, "trades": 28607, "taker_buy_base": 11759567.0, "taker_buy_quote": 1817595.01959 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1557, "high": 0.1619, "low": 0.1542, "close": 0.1605, "volume": 38801454.6, "close_time": 1768017599999, "quote_volume": 6134147.00532, "trades": 36935, "taker_buy_base": 20236444.1, "taker_buy_quote": 3199167.86489 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1605, "high": 0.1743, "low": 0.1586, "close": 0.1687, "volume": 90181476.8, "close_time": 1768031999999, "quote_volume": 15131253.5348, "trades": 95641, "taker_buy_base": 45867095.9, "taker_buy_quote": 7699452.25995 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1688, "high": 0.176, "low": 0.1656, "close": 0.1721, "volume": 79930063.7, "close_time": 1768046399999, "quote_volume": 13627681.24179, "trades": 67786, "taker_buy_base": 37427115.7, "taker_buy_quote": 6384467.75762 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.172, "high": 0.1788, "low": 0.1704, "close": 0.1761, "volume": 65806724.7, "close_time": 1768060799999, "quote_volume": 11507939.20252, "trades": 69971, "taker_buy_base": 33156451.7, "taker_buy_quote": 5801448.89199 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1761, "high": 0.1866, "low": 0.1749, "close": 0.1809, "volume": 58900981.5, "close_time": 1768075199999, "quote_volume": 10580198.43866, "trades": 59837, "taker_buy_base": 30278119.1, "taker_buy_quote": 5440400.43459 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1808, "high": 0.1865, "low": 0.1756, "close": 0.1775, "volume": 56366246.7, "close_time": 1768089599999, "quote_volume": 10214225.41658, "trades": 71691, "taker_buy_base": 27415000.3, "taker_buy_quote": 4968630.77131 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1775, "high": 0.1807, "low": 0.1711, "close": 0.1781, "volume": 48281560.2, "close_time": 1768103999999, "quote_volume": 8478992.69137, "trades": 67582, "taker_buy_base": 24389507.6, "taker_buy_quote": 4281708.26918 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1781, "high": 0.1855, "low": 0.1744, "close": 0.1796, "volume": 54780994.7, "close_time": 1768118399999, "quote_volume": 9839051.88234, "trades": 65573, "taker_buy_base": 28213177.7, "taker_buy_quote": 5068345.37617 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1797, "high": 0.1817, "low": 0.17, "close": 0.1726, "volume": 46044415.2, "close_time": 1768132799999, "quote_volume": 8048311.83033, "trades": 50866, "taker_buy_base": 22710925.0, "taker_buy_quote": 3970202.57219 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1726, "high": 0.1734, "low": 0.1624, "close": 0.1627, "volume": 39322758.8, "close_time": 1768147199999, "quote_volume": 6594523.4239, "trades": 43737, "taker_buy_base": 19477063.5, "taker_buy_quote": 3270874.53317 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1626, "high": 0.1718, "low": 0.1618, "close": 0.1682, "volume": 37548822.5, "close_time": 1768161599999, "quote_volume": 6303570.9103, "trades": 38945, "taker_buy_base": 20844548.6, "taker_buy_quote": 3498571.26013 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1681, "high": 0.1683, "low": 0.162, "close": 0.1642, "volume": 17049668.4, "close_time": 1768175999999, "quote_volume": 2809910.3376, "trades": 22115, "taker_buy_base": 7757465.1, "taker_buy_quote": 1278186.4134 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1642, "high": 0.1656, "low": 0.1594, "close": 0.1599, "volume": 31165521.4, "close_time": 1768190399999, "quote_volume": 5035338.12852, "trades": 35196, "taker_buy_base": 15706732.5, "taker_buy_quote": 2537964.37249 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1599, "high": 0.1607, "low": 0.1518, "close": 0.1559, "volume": 43563755.1, "close_time": 1768204799999, "quote_volume": 6826209.23856, "trades": 52524, "taker_buy_base": 18841572.3, "taker_buy_quote": 2953421.12061 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.156, "high": 0.1607, "low": 0.1532, "close": 0.1558, "volume": 37958440.0, "close_time": 1768219199999, "quote_volume": 5964193.35762, "trades": 47963, "taker_buy_base": 16273347.3, "taker_buy_quote": 2557158.99278 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1558, "high": 0.1576, "low": 0.1508, "close": 0.1573, "volume": 22145064.7, "close_time": 1768233599999, "quote_volume": 3399322.66357, "trades": 28171, "taker_buy_base": 11433445.6, "taker_buy_quote": 1756969.60103 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1573, "high": 0.1573, "low": 0.1523, "close": 0.1544, "volume": 16834265.3, "close_time": 1768247999999, "quote_volume": 2599065.68874, "trades": 19770, "taker_buy_base": 8074807.9, "taker_buy_quote": 1247304.47739 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1544, "high": 0.1569, "low": 0.1496, "close": 0.151, "volume": 47577003.9, "close_time": 1768262399999, "quote_volume": 7301090.77567, "trades": 41884, "taker_buy_base": 24440239.6, "taker_buy_quote": 3750803.26098 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1509, "high": 0.154, "low": 0.1485, "close": 0.1523, "volume": 27630300.7, "close_time": 1768276799999, "quote_volume": 4180902.56123, "trades": 24685, "taker_buy_base": 14169705.4, "taker_buy_quote": 2145131.92628 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1523, "high": 0.1532, "low": 0.1507, "close": 0.152, "volume": 11407002.4, "close_time": 1768291199999, "quote_volume": 1732992.53411, "trades": 12388, "taker_buy_base": 5387158.7, "taker_buy_quote": 818280.69675 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.152, "high": 0.1533, "low": 0.1495, "close": 0.1496, "volume": 16304651.9, "close_time": 1768305599999, "quote_volume": 2471986.90998, "trades": 11952, "taker_buy_base": 7879134.4, "taker_buy_quote": 1194415.51731 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1496, "high": 0.1554, "low": 0.1484, "close": 0.1553, "volume": 31811718.0, "close_time": 1768319999999, "quote_volume": 4836268.64371, "trades": 29678, "taker_buy_base": 16668821.7, "taker_buy_quote": 2533442.07758 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1552, "high": 0.1622, "low": 0.155, "close": 0.1609, "volume": 35830462.0, "close_time": 1768334399999, "quote_volume": 5666943.76152, "trades": 49994, "taker_buy_base": 17161223.2, "taker_buy_quote": 2715676.689 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.161, "high": 0.1611, "low": 0.1561, "close": 0.1574, "volume": 21510831.0, "close_time": 1768348799999, "quote_volume": 3409683.6028, "trades": 28487, "taker_buy_base": 10120130.6, "taker_buy_quote": 1603825.29248 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1575, "high": 0.1612, "low": 0.1559, "close": 0.1583, "volume": 19947585.3, "close_time": 1768363199999, "quote_volume": 3160375.17373, "trades": 21596, "taker_buy_base": 10786083.4, "taker_buy_quote": 1708702.43282 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1583, "high": 0.1676, "low": 0.157, "close": 0.1642, "volume": 36404684.3, "close_time": 1768377599999, "quote_volume": 5931750.18028, "trades": 37789, "taker_buy_base": 18864373.9, "taker_buy_quote": 3076408.67456 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1641, "high": 0.1648, "low": 0.1568, "close": 0.1575, "volume": 28754039.7, "close_time": 1768391999999, "quote_volume": 4614325.40493, "trades": 31780, "taker_buy_base": 14201814.3, "taker_buy_quote": 2280805.8857 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1574, "high": 0.1596, "low": 0.1556, "close": 0.1589, "volume": 21824057.7, "close_time": 1768406399999, "quote_volume": 3428886.67856, "trades": 29381, "taker_buy_base": 9329532.5, "taker_buy_quote": 1466141.83492 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1589, "high": 0.1608, "low": 0.1563, "close": 0.1566, "volume": 17904633.2, "close_time": 1768420799999, "quote_volume": 2834493.0936, "trades": 21747, "taker_buy_base": 9228031.9, "taker_buy_quote": 1460436.41668 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1565, "high": 0.1576, "low": 0.1543, "close": 0.1555, "volume": 11322282.6, "close_time": 1768435199999, "quote_volume": 1764424.0354, "trades": 13869, "taker_buy_base": 5376370.9, "taker_buy_quote": 838010.63252 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1555, "high": 0.1616, "low": 0.155, "close": 0.1577, "volume": 25521581.8, "close_time": 1768449599999, "quote_volume": 4038081.01036, "trades": 27736, "taker_buy_base": 12765869.2, "taker_buy_quote": 2020275.4146 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1577, "high": 0.1584, "low": 0.1517, "close": 0.1544, "volume": 17823514.3, "close_time": 1768463999999, "quote_volume": 2749465.25039, "trades": 20901, "taker_buy_base": 9346638.9, "taker_buy_quote": 1441151.26352 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1544, "high": 0.1562, "low": 0.1515, "close": 0.1548, "volume": 13779849.5, "close_time": 1768478399999, "quote_volume": 2119224.53144, "trades": 15788, "taker_buy_base": 6774737.5, "taker_buy_quote": 1042060.33403 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1548, "high": 0.1587, "low": 0.1503, "close": 0.1533, "volume": 22327436.0, "close_time": 1768492799999, "quote_volume": 3475552.40571, "trades": 27006, "taker_buy_base": 11258469.1, "taker_buy_quote": 1750203.96116 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1532, "high": 0.1538, "low": 0.1493, "close": 0.1519, "volume": 12596948.5, "close_time": 1768507199999, "quote_volume": 1908881.44441, "trades": 20679, "taker_buy_base": 5809453.4, "taker_buy_quote": 880268.65121 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1518, "high": 0.1523, "low": 0.1484, "close": 0.1493, "volume": 8268693.7, "close_time": 1768521599999, "quote_volume": 1237282.32209, "trades": 12251, "taker_buy_base": 4716295.7, "taker_buy_quote": 706153.45456 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1493, "high": 0.1505, "low": 0.1476, "close": 0.148, "volume": 8063813.6, "close_time": 1768535999999, "quote_volume": 1199602.07109, "trades": 8656, "taker_buy_base": 3935798.3, "taker_buy_quote": 585411.89556 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.148, "high": 0.1488, "low": 0.1467, "close": 0.1484, "volume": 8855840.9, "close_time": 1768550399999, "quote_volume": 1308253.76457, "trades": 7921, "taker_buy_base": 4418230.1, "taker_buy_quote": 652781.20781 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1485, "high": 0.1485, "low": 0.1443, "close": 0.1446, "volume": 11823933.2, "close_time": 1768564799999, "quote_volume": 1727272.71265, "trades": 9901, "taker_buy_base": 5687303.6, "taker_buy_quote": 830661.76869 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1446, "high": 0.1446, "low": 0.1388, "close": 0.1391, "volume": 14844003.4, "close_time": 1768579199999, "quote_volume": 2106357.60472, "trades": 17230, "taker_buy_base": 7786127.0, "taker_buy_quote": 1103802.29592 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1391, "high": 0.1416, "low": 0.1384, "close": 0.1412, "volume": 13566684.0, "close_time": 1768593599999, "quote_volume": 1901238.28852, "trades": 13486, "taker_buy_base": 6937241.3, "taker_buy_quote": 972159.78506 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1412, "high": 0.1465, "low": 0.1409, "close": 0.1446, "volume": 16782802.4, "close_time": 1768607999999, "quote_volume": 2427162.1953, "trades": 16537, "taker_buy_base": 8592550.5, "taker_buy_quote": 1242761.32677 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1446, "high": 0.1466, "low": 0.1441, "close": 0.1449, "volume": 9972208.1, "close_time": 1768622399999, "quote_volume": 1449470.18682, "trades": 8128, "taker_buy_base": 4659792.3, "taker_buy_quote": 677103.78553 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1448, "high": 0.1468, "low": 0.1446, "close": 0.1462, "volume": 5831706.7, "close_time": 1768636799999, "quote_volume": 848259.50919, "trades": 5846, "taker_buy_base": 3048038.4, "taker_buy_quote": 443199.11984 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1462, "high": 0.1495, "low": 0.1452, "close": 0.1471, "volume": 17694668.5, "close_time": 1768651199999, "quote_volume": 2610500.0942, "trades": 13865, "taker_buy_base": 10036564.1, "taker_buy_quote": 1480384.63886 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.147, "high": 0.1488, "low": 0.1457, "close": 0.1477, "volume": 15456883.6, "close_time": 1768665599999, "quote_volume": 2274473.04199, "trades": 13668, "taker_buy_base": 7777750.6, "taker_buy_quote": 1144566.12627 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1476, "high": 0.1479, "low": 0.1457, "close": 0.1464, "volume": 7366150.8, "close_time": 1768679999999, "quote_volume": 1081205.08468, "trades": 7623, "taker_buy_base": 3811236.8, "taker_buy_quote": 559480.38244 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1463, "high": 0.1467, "low": 0.144, "close": 0.1451, "volume": 6605352.7, "close_time": 1768694399999, "quote_volume": 960502.75257, "trades": 7064, "taker_buy_base": 2906990.3, "taker_buy_quote": 422789.65651 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1452, "high": 0.1468, "low": 0.1434, "close": 0.1435, "volume": 9655982.3, "close_time": 1768708799999, "quote_volume": 1398904.23106, "trades": 9440, "taker_buy_base": 4633373.4, "taker_buy_quote": 671668.79523 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1434, "high": 0.1437, "low": 0.1422, "close": 0.1426, "volume": 5538744.3, "close_time": 1768723199999, "quote_volume": 792376.66929, "trades": 4840, "taker_buy_base": 2444569.0, "taker_buy_quote": 349794.49344 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1426, "high": 0.143, "low": 0.1414, "close": 0.142, "volume": 7060587.7, "close_time": 1768737599999, "quote_volume": 1003633.32378, "trades": 6043, "taker_buy_base": 3900165.4, "taker_buy_quote": 554437.28611 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.142, "high": 0.1445, "low": 0.1417, "close": 0.1443, "volume": 10756223.9, "close_time": 1768751999999, "quote_volume": 1537751.54375, "trades": 8267, "taker_buy_base": 5467025.0, "taker_buy_quote": 781492.08246 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1444, "high": 0.1452, "low": 0.1427, "close": 0.143, "volume": 9832267.1, "close_time": 1768766399999, "quote_volume": 1416011.94953, "trades": 8456, "taker_buy_base": 5363524.4, "taker_buy_quote": 772462.08157 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.143, "high": 0.1443, "low": 0.1376, "close": 0.138, "volume": 12297729.0, "close_time": 1768780799999, "quote_volume": 1731447.62743, "trades": 15562, "taker_buy_base": 6007474.9, "taker_buy_quote": 846264.0627 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.138, "high": 0.1405, "low": 0.1259, "close": 0.1391, "volume": 46551153.5, "close_time": 1768795199999, "quote_volume": 6235241.20233, "trades": 45852, "taker_buy_base": 23123325.5, "taker_buy_quote": 3097817.59404 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1391, "high": 0.1405, "low": 0.1363, "close": 0.1365, "volume": 15510629.7, "close_time": 1768809599999, "quote_volume": 2149777.69521, "trades": 15133, "taker_buy_base": 7728923.6, "taker_buy_quote": 1070901.96338 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1364, "high": 0.1398, "low": 0.135, "close": 0.1355, "volume": 13467628.2, "close_time": 1768823999999, "quote_volume": 1849053.04361, "trades": 11562, "taker_buy_base": 7032669.9, "taker_buy_quote": 965866.8068 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1356, "high": 0.1362, "low": 0.134, "close": 0.1357, "volume": 8631201.8, "close_time": 1768838399999, "quote_volume": 1164401.95913, "trades": 9097, "taker_buy_base": 4430302.6, "taker_buy_quote": 597755.1923 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1356, "high": 0.1376, "low": 0.1354, "close": 0.1371, "volume": 7127137.8, "close_time": 1768852799999, "quote_volume": 971997.87922, "trades": 8728, "taker_buy_base": 3534862.5, "taker_buy_quote": 482217.58549 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1371, "high": 0.1376, "low": 0.1348, "close": 0.1363, "volume": 7328914.5, "close_time": 1768867199999, "quote_volume": 998104.78465, "trades": 7964, "taker_buy_base": 3608462.8, "taker_buy_quote": 491706.92276 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1362, "high": 0.1373, "low": 0.1351, "close": 0.1358, "volume": 7929481.9, "close_time": 1768881599999, "quote_volume": 1080650.30423, "trades": 7423, "taker_buy_base": 3990158.1, "taker_buy_quote": 543865.95167 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1358, "high": 0.1362, "low": 0.1329, "close": 0.1331, "volume": 11669407.8, "close_time": 1768895999999, "quote_volume": 1570681.33259, "trades": 10057, "taker_buy_base": 5649283.2, "taker_buy_quote": 761016.23621 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.133, "high": 0.134, "low": 0.1313, "close": 0.1317, "volume": 10690373.4, "close_time": 1768910399999, "quote_volume": 1414733.27861, "trades": 9490, "taker_buy_base": 5320704.8, "taker_buy_quote": 704434.47435 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1318, "high": 0.1334, "low": 0.1306, "close": 0.1315, "volume": 13187526.9, "close_time": 1768924799999, "quote_volume": 1739433.61011, "trades": 14565, "taker_buy_base": 6649255.2, "taker_buy_quote": 877397.92912 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1316, "high": 0.1323, "low": 0.1291, "close": 0.1298, "volume": 9139120.6, "close_time": 1768939199999, "quote_volume": 1191032.8528, "trades": 12034, "taker_buy_base": 4298877.9, "taker_buy_quote": 560282.8266 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1299, "high": 0.1315, "low": 0.1292, "close": 0.1311, "volume": 7886503.1, "close_time": 1768953599999, "quote_volume": 1030231.3681, "trades": 10041, "taker_buy_base": 3906443.4, "taker_buy_quote": 510453.4765 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1311, "high": 0.1355, "low": 0.1309, "close": 0.1344, "volume": 14424896.8, "close_time": 1768967999999, "quote_volume": 1928077.3156, "trades": 13116, "taker_buy_base": 8095559.6, "taker_buy_quote": 1082183.21431 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1343, "high": 0.1354, "low": 0.1318, "close": 0.1321, "volume": 8619575.2, "close_time": 1768982399999, "quote_volume": 1151227.65805, "trades": 6276, "taker_buy_base": 3908091.2, "taker_buy_quote": 522095.2341 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1321, "high": 0.1339, "low": 0.1313, "close": 0.1323, "volume": 7314541.5, "close_time": 1768996799999, "quote_volume": 971016.86309, "trades": 6783, "taker_buy_base": 3492355.3, "taker_buy_quote": 463730.74288 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1324, "high": 0.1401, "low": 0.131, "close": 0.1399, "volume": 21211614.0, "close_time": 1769011199999, "quote_volume": 2856548.89352, "trades": 22691, "taker_buy_base": 10898081.2, "taker_buy_quote": 1469138.9576 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.14, "high": 0.1409, "low": 0.1323, "close": 0.1379, "volume": 28606004.4, "close_time": 1769025599999, "quote_volume": 3889647.03063, "trades": 40148, "taker_buy_base": 13162379.0, "taker_buy_quote": 1788881.76146 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1379, "high": 0.1391, "low": 0.1337, "close": 0.1344, "volume": 10781483.1, "close_time": 1769039999999, "quote_volume": 1475050.25454, "trades": 16997, "taker_buy_base": 5118095.4, "taker_buy_quote": 700427.71683 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1344, "high": 0.1368, "low": 0.1344, "close": 0.1363, "volume": 9663169.5, "close_time": 1769054399999, "quote_volume": 1314838.21548, "trades": 9567, "taker_buy_base": 5102187.1, "taker_buy_quote": 694264.63121 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1363, "high": 0.1375, "low": 0.1344, "close": 0.1344, "volume": 8181781.7, "close_time": 1769068799999, "quote_volume": 1114440.85177, "trades": 6672, "taker_buy_base": 3973162.2, "taker_buy_quote": 541061.20138 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1345, "high": 0.1368, "low": 0.1339, "close": 0.1344, "volume": 9508256.4, "close_time": 1769083199999, "quote_volume": 1288113.71692, "trades": 7393, "taker_buy_base": 4602836.1, "taker_buy_quote": 623742.50263 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1344, "high": 0.1347, "low": 0.1296, "close": 0.1307, "volume": 25953826.5, "close_time": 1769097599999, "quote_volume": 3423798.26217, "trades": 28155, "taker_buy_base": 9957646.0, "taker_buy_quote": 1312677.39077 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1307, "high": 0.1349, "low": 0.1302, "close": 0.1346, "volume": 7646507.1, "close_time": 1769111999999, "quote_volume": 1010925.9537, "trades": 11143, "taker_buy_base": 3522903.3, "taker_buy_quote": 465658.92427 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1345, "high": 0.1349, "low": 0.1319, "close": 0.1327, "volume": 6337529.0, "close_time": 1769126399999, "quote_volume": 845238.57847, "trades": 8852, "taker_buy_base": 3344901.3, "taker_buy_quote": 446090.60232 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1327, "high": 0.1347, "low": 0.1322, "close": 0.1343, "volume": 3699178.0, "close_time": 1769140799999, "quote_volume": 493746.12062, "trades": 4590, "taker_buy_base": 1922008.0, "taker_buy_quote": 256651.8481 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1342, "high": 0.135, "low": 0.1319, "close": 0.1328, "volume": 8269720.8, "close_time": 1769155199999, "quote_volume": 1100474.75466, "trades": 7314, "taker_buy_base": 4174756.0, "taker_buy_quote": 555347.18253 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1328, "high": 0.1329, "low": 0.1313, "close": 0.1325, "volume": 6006047.0, "close_time": 1769169599999, "quote_volume": 793262.17041, "trades": 5920, "taker_buy_base": 2715775.7, "taker_buy_quote": 358665.68704 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1326, "high": 0.1326, "low": 0.1274, "close": 0.1299, "volume": 23792071.7, "close_time": 1769183999999, "quote_volume": 3072367.28727, "trades": 21749, "taker_buy_base": 12105608.2, "taker_buy_quote": 1563196.96126 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.13, "high": 0.1323, "low": 0.1286, "close": 0.1287, "volume": 9842607.2, "close_time": 1769198399999, "quote_volume": 1283814.33761, "trades": 14054, "taker_buy_base": 4986694.4, "taker_buy_quote": 650866.11112 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1288, "high": 0.1291, "low": 0.1269, "close": 0.1281, "volume": 6194597.6, "close_time": 1769212799999, "quote_volume": 792095.56574, "trades": 6846, "taker_buy_base": 2916435.5, "taker_buy_quote": 373250.86055 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1281, "high": 0.1284, "low": 0.1268, "close": 0.1277, "volume": 4659195.0, "close_time": 1769227199999, "quote_volume": 594411.35637, "trades": 4236, "taker_buy_base": 2567573.7, "taker_buy_quote": 327626.67777 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1276, "high": 0.1281, "low": 0.1268, "close": 0.1269, "volume": 3850111.6, "close_time": 1769241599999, "quote_volume": 490688.34107, "trades": 4182, "taker_buy_base": 2357572.9, "taker_buy_quote": 300437.79298 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.127, "high": 0.1276, "low": 0.1264, "close": 0.1275, "volume": 6921662.2, "close_time": 1769255999999, "quote_volume": 878604.24303, "trades": 5444, "taker_buy_base": 3089100.5, "taker_buy_quote": 392271.4254 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1275, "high": 0.1277, "low": 0.1255, "close": 0.126, "volume": 4986052.1, "close_time": 1769270399999, "quote_volume": 631403.04529, "trades": 4701, "taker_buy_base": 2440261.6, "taker_buy_quote": 309050.47514 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1259, "high": 0.1264, "low": 0.1249, "close": 0.1251, "volume": 4178706.3, "close_time": 1769284799999, "quote_volume": 525108.46844, "trades": 4619, "taker_buy_base": 1712857.4, "taker_buy_quote": 215209.5583 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1251, "high": 0.1276, "low": 0.1251, "close": 0.126, "volume": 8874149.1, "close_time": 1769299199999, "quote_volume": 1124474.07986, "trades": 5502, "taker_buy_base": 3592761.1, "taker_buy_quote": 454997.34594 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1261, "high": 0.1265, "low": 0.1248, "close": 0.125, "volume": 4343928.6, "close_time": 1769313599999, "quote_volume": 545987.80779, "trades": 4204, "taker_buy_base": 2147743.5, "taker_buy_quote": 269988.08544 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1249, "high": 0.1252, "low": 0.1236, "close": 0.1242, "volume": 4255379.6, "close_time": 1769327999999, "quote_volume": 529890.55709, "trades": 4263, "taker_buy_base": 1782820.8, "taker_buy_quote": 221963.25398 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1243, "high": 0.125, "low": 0.1233, "close": 0.1236, "volume": 7170234.8, "close_time": 1769342399999, "quote_volume": 889892.56026, "trades": 6810, "taker_buy_base": 3861027.1, "taker_buy_quote": 479302.81781 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1236, "high": 0.1236, "low": 0.1212, "close": 0.1214, "volume": 8168025.7, "close_time": 1769356799999, "quote_volume": 1000070.42935, "trades": 8917, "taker_buy_base": 4247039.2, "taker_buy_quote": 520139.50591 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1215, "high": 0.1216, "low": 0.1162, "close": 0.1168, "volume": 17293138.4, "close_time": 1769371199999, "quote_volume": 2055723.81467, "trades": 19229, "taker_buy_base": 7618956.4, "taker_buy_quote": 905632.90141 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1169, "high": 0.1189, "low": 0.1164, "close": 0.1186, "volume": 6551984.3, "close_time": 1769385599999, "quote_volume": 771323.37364, "trades": 8494, "taker_buy_base": 3275752.8, "taker_buy_quote": 385801.61615 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1187, "high": 0.1217, "low": 0.1183, "close": 0.1198, "volume": 6539943.5, "close_time": 1769399999999, "quote_volume": 786853.45588, "trades": 7889, "taker_buy_base": 3030987.3, "taker_buy_quote": 364758.7184 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1198, "high": 0.1223, "low": 0.1197, "close": 0.1221, "volume": 6132602.0, "close_time": 1769414399999, "quote_volume": 743499.113, "trades": 5708, "taker_buy_base": 3157759.2, "taker_buy_quote": 382780.59301 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1221, "high": 0.123, "low": 0.1213, "close": 0.1222, "volume": 6235647.3, "close_time": 1769428799999, "quote_volume": 761224.39063, "trades": 5223, "taker_buy_base": 2794410.1, "taker_buy_quote": 341203.86723 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1223, "high": 0.1237, "low": 0.1207, "close": 0.1214, "volume": 14693756.8, "close_time": 1769443199999, "quote_volume": 1796346.36065, "trades": 12662, "taker_buy_base": 7253143.8, "taker_buy_quote": 886775.40483 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1214, "high": 0.1219, "low": 0.1188, "close": 0.1199, "volume": 7758590.5, "close_time": 1769457599999, "quote_volume": 933032.02608, "trades": 9588, "taker_buy_base": 3449788.6, "taker_buy_quote": 415202.01389 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1198, "high": 0.1208, "low": 0.1191, "close": 0.1192, "volume": 4351318.5, "close_time": 1769471999999, "quote_volume": 521411.97021, "trades": 5326, "taker_buy_base": 2440430.8, "taker_buy_quote": 292479.06585 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1191, "high": 0.1203, "low": 0.118, "close": 0.1184, "volume": 10317736.7, "close_time": 1769486399999, "quote_volume": 1229372.96391, "trades": 9964, "taker_buy_base": 5987823.4, "taker_buy_quote": 713504.28581 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1184, "high": 0.119, "low": 0.1175, "close": 0.1182, "volume": 4603462.3, "close_time": 1769500799999, "quote_volume": 544966.12881, "trades": 4138, "taker_buy_base": 2209265.5, "taker_buy_quote": 261613.67993 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1182, "high": 0.1187, "low": 0.1169, "close": 0.1175, "volume": 5148219.6, "close_time": 1769515199999, "quote_volume": 605467.22643, "trades": 4366, "taker_buy_base": 2349279.7, "taker_buy_quote": 276251.74661 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1175, "high": 0.1175, "low": 0.1148, "close": 0.116, "volume": 14168968.6, "close_time": 1769529599999, "quote_volume": 1645450.85109, "trades": 10193, "taker_buy_base": 6616046.7, "taker_buy_quote": 768279.62277 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1161, "high": 0.1203, "low": 0.115, "close": 0.1199, "volume": 24636159.5, "close_time": 1769543999999, "quote_volume": 2887063.9048, "trades": 22170, "taker_buy_base": 10151243.9, "taker_buy_quote": 1190449.84052 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1199, "high": 0.1211, "low": 0.1186, "close": 0.1197, "volume": 11288858.6, "close_time": 1769558399999, "quote_volume": 1352475.43606, "trades": 11768, "taker_buy_base": 6530653.5, "taker_buy_quote": 782479.94189 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1196, "high": 0.1202, "low": 0.1185, "close": 0.119, "volume": 5343220.8, "close_time": 1769572799999, "quote_volume": 637543.7707, "trades": 6642, "taker_buy_base": 2507541.8, "taker_buy_quote": 299272.05142 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.119, "high": 0.1192, "low": 0.1176, "close": 0.1188, "volume": 5189829.2, "close_time": 1769587199999, "quote_volume": 615081.3102, "trades": 4486, "taker_buy_base": 2389249.1, "taker_buy_quote": 283165.31469 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1188, "high": 0.1214, "low": 0.1182, "close": 0.1214, "volume": 7314378.0, "close_time": 1769601599999, "quote_volume": 876451.16259, "trades": 6371, "taker_buy_base": 3725891.2, "taker_buy_quote": 446269.26898 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1213, "high": 0.1214, "low": 0.1162, "close": 0.1169, "volume": 17852540.7, "close_time": 1769615999999, "quote_volume": 2114141.30652, "trades": 17933, "taker_buy_base": 9700291.7, "taker_buy_quote": 1147202.33088 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.117, "high": 0.1182, "low": 0.1151, "close": 0.1176, "volume": 13383865.3, "close_time": 1769630399999, "quote_volume": 1561280.74459, "trades": 12649, "taker_buy_base": 7449111.5, "taker_buy_quote": 868406.94299 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1176, "high": 0.1194, "low": 0.1166, "close": 0.1184, "volume": 7638559.2, "close_time": 1769644799999, "quote_volume": 903406.21775, "trades": 9843, "taker_buy_base": 4134728.2, "taker_buy_quote": 489113.25467 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1185, "high": 0.1188, "low": 0.1158, "close": 0.1167, "volume": 5992087.8, "close_time": 1769659199999, "quote_volume": 700978.31391, "trades": 7682, "taker_buy_base": 2919431.9, "taker_buy_quote": 341510.58599 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1166, "high": 0.1179, "low": 0.1155, "close": 0.1175, "volume": 4671557.0, "close_time": 1769673599999, "quote_volume": 545883.90227, "trades": 4244, "taker_buy_base": 2388500.4, "taker_buy_quote": 279070.52456 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1175, "high": 0.1176, "low": 0.1158, "close": 0.1159, "volume": 6300631.4, "close_time": 1769687999999, "quote_volume": 735494.99047, "trades": 5122, "taker_buy_base": 2606961.4, "taker_buy_quote": 304340.25253 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.116, "high": 0.1171, "low": 0.1106, "close": 0.1121, "volume": 22630205.5, "close_time": 1769702399999, "quote_volume": 2565972.21217, "trades": 24466, "taker_buy_base": 10760377.9, "taker_buy_quote": 1219551.73255 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1122, "high": 0.1134, "low": 0.1094, "close": 0.1114, "volume": 15901044.4, "close_time": 1769716799999, "quote_volume": 1767248.72202, "trades": 16389, "taker_buy_base": 7210569.5, "taker_buy_quote": 801884.02973 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1114, "high": 0.113, "low": 0.111, "close": 0.1126, "volume": 7940326.7, "close_time": 1769731199999, "quote_volume": 890522.57677, "trades": 6901, "taker_buy_base": 3437165.7, "taker_buy_quote": 385600.64886 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1126, "high": 0.1136, "low": 0.1088, "close": 0.1102, "volume": 19709418.2, "close_time": 1769745599999, "quote_volume": 2182442.41982, "trades": 16491, "taker_buy_base": 8603275.4, "taker_buy_quote": 952179.17173 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1102, "high": 0.1118, "low": 0.1087, "close": 0.1113, "volume": 7439035.7, "close_time": 1769759999999, "quote_volume": 823363.0961, "trades": 7081, "taker_buy_base": 3432394.2, "taker_buy_quote": 379654.18485 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1112, "high": 0.1124, "low": 0.1102, "close": 0.1121, "volume": 8762987.5, "close_time": 1769774399999, "quote_volume": 973291.67731, "trades": 7963, "taker_buy_base": 4396933.2, "taker_buy_quote": 488490.19202 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1122, "high": 0.1123, "low": 0.1093, "close": 0.1109, "volume": 11368518.5, "close_time": 1769788799999, "quote_volume": 1261086.20431, "trades": 12198, "taker_buy_base": 5007485.3, "taker_buy_quote": 555627.74317 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1109, "high": 0.1141, "low": 0.109, "close": 0.1135, "volume": 12129925.5, "close_time": 1769803199999, "quote_volume": 1357107.84599, "trades": 18670, "taker_buy_base": 5508573.2, "taker_buy_quote": 616559.05111 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1135, "high": 0.1135, "low": 0.1108, "close": 0.1119, "volume": 9963616.4, "close_time": 1769817599999, "quote_volume": 1114098.20902, "trades": 9975, "taker_buy_base": 4815674.2, "taker_buy_quote": 538376.24926 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1119, "high": 0.1124, "low": 0.1111, "close": 0.112, "volume": 5750209.6, "close_time": 1769831999999, "quote_volume": 642954.7637, "trades": 4727, "taker_buy_base": 2708496.8, "taker_buy_quote": 302818.04128 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.112, "high": 0.1125, "low": 0.1094, "close": 0.1105, "volume": 7091496.0, "close_time": 1769846399999, "quote_volume": 786291.26662, "trades": 5661, "taker_buy_base": 3550451.6, "taker_buy_quote": 393538.82541 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1105, "high": 0.1106, "low": 0.1078, "close": 0.108, "volume": 12135607.9, "close_time": 1769860799999, "quote_volume": 1318896.87208, "trades": 9153, "taker_buy_base": 6002531.9, "taker_buy_quote": 652376.89764 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1081, "high": 0.1082, "low": 0.102, "close": 0.1035, "volume": 26438029.5, "close_time": 1769875199999, "quote_volume": 2761383.32854, "trades": 23686, "taker_buy_base": 12765833.0, "taker_buy_quote": 1334776.37613 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1036, "high": 0.105, "low": 0.0931, "close": 0.0996, "volume": 52715105.6, "close_time": 1769889599999, "quote_volume": 5276618.94678, "trades": 60263, "taker_buy_base": 25428652.4, "taker_buy_quote": 2547828.0974 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0996, "high": 0.1045, "low": 0.099, "close": 0.1038, "volume": 11113363.0, "close_time": 1769903999999, "quote_volume": 1125610.33671, "trades": 17359, "taker_buy_base": 5388524.2, "taker_buy_quote": 545496.00102 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1038, "high": 0.1077, "low": 0.1036, "close": 0.1072, "volume": 12519593.8, "close_time": 1769918399999, "quote_volume": 1324259.48948, "trades": 9617, "taker_buy_base": 6583373.7, "taker_buy_quote": 696587.88944 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1071, "high": 0.1081, "low": 0.106, "close": 0.1072, "volume": 9255154.9, "close_time": 1769932799999, "quote_volume": 988115.55796, "trades": 6586, "taker_buy_base": 4328183.4, "taker_buy_quote": 462128.66148 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1072, "high": 0.1078, "low": 0.1048, "close": 0.1059, "volume": 7478219.2, "close_time": 1769947199999, "quote_volume": 795922.92445, "trades": 6635, "taker_buy_base": 3459846.7, "taker_buy_quote": 368357.02034 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.106, "high": 0.1061, "low": 0.1015, "close": 0.1028, "volume": 15344817.8, "close_time": 1769961599999, "quote_volume": 1595795.75972, "trades": 14522, "taker_buy_base": 6793361.3, "taker_buy_quote": 706773.83044 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1028, "high": 0.105, "low": 0.1019, "close": 0.1034, "volume": 8927197.9, "close_time": 1769975999999, "quote_volume": 922913.02745, "trades": 12847, "taker_buy_base": 4253633.9, "taker_buy_quote": 439741.01011 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1035, "high": 0.1045, "low": 0.1007, "close": 0.1027, "volume": 10077762.0, "close_time": 1769990399999, "quote_volume": 1037845.47036, "trades": 16569, "taker_buy_base": 4753366.6, "taker_buy_quote": 489402.96247 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1027, "high": 0.1073, "low": 0.1001, "close": 0.1032, "volume": 21913092.4, "close_time": 1770004799999, "quote_volume": 2267193.12871, "trades": 24322, "taker_buy_base": 10687882.9, "taker_buy_quote": 1105740.61925 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1033, "high": 0.1042, "low": 0.099, "close": 0.1015, "volume": 26831088.0, "close_time": 1770019199999, "quote_volume": 2720826.33708, "trades": 26055, "taker_buy_base": 12425295.8, "taker_buy_quote": 1260395.9147 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1015, "high": 0.1042, "low": 0.1014, "close": 0.1035, "volume": 12552064.3, "close_time": 1770033599999, "quote_volume": 1292694.3806, "trades": 12336, "taker_buy_base": 5901761.1, "taker_buy_quote": 607349.13292 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1036, "high": 0.112, "low": 0.1035, "close": 0.1104, "volume": 17632485.3, "close_time": 1770047999999, "quote_volume": 1886823.56328, "trades": 22439, "taker_buy_base": 7981392.8, "taker_buy_quote": 854103.94048 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1105, "high": 0.1167, "low": 0.1083, "close": 0.1136, "volume": 29908272.0, "close_time": 1770062399999, "quote_volume": 3373437.37018, "trades": 35462, "taker_buy_base": 15105105.3, "taker_buy_quote": 1702968.3744 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1135, "high": 0.1146, "low": 0.1127, "close": 0.1141, "volume": 10943210.9, "close_time": 1770076799999, "quote_volume": 1243305.8775, "trades": 14630, "taker_buy_base": 5157833.0, "taker_buy_quote": 586026.73442 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1141, "high": 0.1146, "low": 0.1095, "close": 0.1136, "volume": 14424284.8, "close_time": 1770091199999, "quote_volume": 1620155.69053, "trades": 14755, "taker_buy_base": 7233140.9, "taker_buy_quote": 812880.18458 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1136, "high": 0.1144, "low": 0.1104, "close": 0.1136, "volume": 12280493.4, "close_time": 1770105599999, "quote_volume": 1381429.42029, "trades": 11314, "taker_buy_base": 6174332.7, "taker_buy_quote": 694502.63046 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1136, "high": 0.1189, "low": 0.1135, "close": 0.1163, "volume": 31059230.4, "close_time": 1770119999999, "quote_volume": 3623770.31234, "trades": 32313, "taker_buy_base": 16435664.1, "taker_buy_quote": 1917984.04103 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1163, "high": 0.1179, "low": 0.1107, "close": 0.1137, "volume": 19161392.8, "close_time": 1770134399999, "quote_volume": 2186363.53389, "trades": 27828, "taker_buy_base": 9548378.5, "taker_buy_quote": 1089025.16003 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1138, "high": 0.1139, "low": 0.1057, "close": 0.1099, "volume": 20644006.8, "close_time": 1770148799999, "quote_volume": 2248530.43465, "trades": 27506, "taker_buy_base": 10094113.3, "taker_buy_quote": 1100175.18035 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.11, "high": 0.1141, "low": 0.1076, "close": 0.1083, "volume": 16817192.1, "close_time": 1770163199999, "quote_volume": 1863481.9753, "trades": 21153, "taker_buy_base": 8540281.0, "taker_buy_quote": 946278.67417 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1083, "high": 0.1094, "low": 0.1072, "close": 0.109, "volume": 7968249.4, "close_time": 1770177599999, "quote_volume": 862549.36914, "trades": 9568, "taker_buy_base": 3988766.9, "taker_buy_quote": 431701.91193 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1089, "high": 0.1116, "low": 0.1078, "close": 0.1109, "volume": 5901286.9, "close_time": 1770191999999, "quote_volume": 646595.84324, "trades": 6915, "taker_buy_base": 2851924.5, "taker_buy_quote": 312489.4016 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1108, "high": 0.1112, "low": 0.1087, "close": 0.1095, "volume": 7724408.9, "close_time": 1770206399999, "quote_volume": 850027.68284, "trades": 8309, "taker_buy_base": 4036799.9, "taker_buy_quote": 444321.46633 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1094, "high": 0.1096, "low": 0.1049, "close": 0.1065, "volume": 15559743.0, "close_time": 1770220799999, "quote_volume": 1657604.12539, "trades": 21996, "taker_buy_base": 6887457.2, "taker_buy_quote": 734231.34671 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1066, "high": 0.1092, "low": 0.1053, "close": 0.109, "volume": 14397252.5, "close_time": 1770235199999, "quote_volume": 1537201.75149, "trades": 20914, "taker_buy_base": 6948423.6, "taker_buy_quote": 742283.96744 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.109, "high": 0.1098, "low": 0.1059, "close": 0.1088, "volume": 7993673.5, "close_time": 1770249599999, "quote_volume": 862256.71607, "trades": 13451, "taker_buy_base": 3633075.1, "taker_buy_quote": 391721.16216 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1088, "high": 0.1105, "low": 0.1063, "close": 0.1068, "volume": 10987846.6, "close_time": 1770263999999, "quote_volume": 1190134.09281, "trades": 16387, "taker_buy_base": 5624703.0, "taker_buy_quote": 609004.1214 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1068, "high": 0.1086, "low": 0.1045, "close": 0.1051, "volume": 10689549.5, "close_time": 1770278399999, "quote_volume": 1137014.62702, "trades": 14219, "taker_buy_base": 5713940.9, "taker_buy_quote": 608416.28379 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1051, "high": 0.1066, "low": 0.1012, "close": 0.1027, "volume": 12778224.8, "close_time": 1770292799999, "quote_volume": 1328281.43623, "trades": 12059, "taker_buy_base": 6771058.0, "taker_buy_quote": 704724.80448 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1028, "high": 0.1044, "low": 0.0965, "close": 0.0983, "volume": 29103594.0, "close_time": 1770307199999, "quote_volume": 2929603.8802, "trades": 30758, "taker_buy_base": 14810333.3, "taker_buy_quote": 1492141.93957 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0983, "high": 0.0996, "low": 0.0921, "close": 0.0928, "volume": 36147013.5, "close_time": 1770321599999, "quote_volume": 3453537.39, "trades": 34713, "taker_buy_base": 19590633.8, "taker_buy_quote": 1872661.82492 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0928, "high": 0.0959, "low": 0.0865, "close": 0.0917, "volume": 51373814.5, "close_time": 1770335999999, "quote_volume": 4682940.74487, "trades": 45934, "taker_buy_base": 26126184.0, "taker_buy_quote": 2379266.14101 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0918, "high": 0.0953, "low": 0.0839, "close": 0.0915, "volume": 45674826.9, "close_time": 1770350399999, "quote_volume": 4115411.69458, "trades": 43331, "taker_buy_base": 22469827.3, "taker_buy_quote": 2025629.05107 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0914, "high": 0.1035, "low": 0.0904, "close": 0.1, "volume": 130241688.3, "close_time": 1770364799999, "quote_volume": 12929050.82751, "trades": 76889, "taker_buy_base": 82641464.1, "taker_buy_quote": 8208159.57097 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1, "high": 0.101, "low": 0.0939, "close": 0.0965, "volume": 33118964.9, "close_time": 1770379199999, "quote_volume": 3201862.52017, "trades": 37253, "taker_buy_base": 17242321.2, "taker_buy_quote": 1668274.38 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0965, "high": 0.0985, "low": 0.095, "close": 0.0962, "volume": 19503162.0, "close_time": 1770393599999, "quote_volume": 1881369.64761, "trades": 25031, "taker_buy_base": 8795142.2, "taker_buy_quote": 848467.87807 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0963, "high": 0.1003, "low": 0.0954, "close": 0.0977, "volume": 23108750.5, "close_time": 1770407999999, "quote_volume": 2256776.44798, "trades": 21915, "taker_buy_base": 12341781.2, "taker_buy_quote": 1205220.18415 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0976, "high": 0.0995, "low": 0.0965, "close": 0.0967, "volume": 12264530.2, "close_time": 1770422399999, "quote_volume": 1199677.95185, "trades": 10930, "taker_buy_base": 6138666.5, "taker_buy_quote": 600446.35747 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0967, "high": 0.0971, "low": 0.0948, "close": 0.0965, "volume": 11845280.4, "close_time": 1770436799999, "quote_volume": 1136251.76369, "trades": 12338, "taker_buy_base": 6124914.4, "taker_buy_quote": 587572.37467 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0965, "high": 0.0973, "low": 0.0936, "close": 0.0948, "volume": 13734637.4, "close_time": 1770451199999, "quote_volume": 1316301.75802, "trades": 14286, "taker_buy_base": 6198252.6, "taker_buy_quote": 593383.5901 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0948, "high": 0.0962, "low": 0.0945, "close": 0.0959, "volume": 9254642.1, "close_time": 1770465599999, "quote_volume": 884625.26996, "trades": 10005, "taker_buy_base": 4756911.0, "taker_buy_quote": 454670.18554 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0959, "high": 0.0991, "low": 0.0958, "close": 0.0972, "volume": 9324196.7, "close_time": 1770479999999, "quote_volume": 909234.78313, "trades": 15083, "taker_buy_base": 4136121.5, "taker_buy_quote": 403490.17373 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0971, "high": 0.0996, "low": 0.0964, "close": 0.0973, "volume": 20819583.0, "close_time": 1770494399999, "quote_volume": 2041059.83971, "trades": 20772, "taker_buy_base": 9817368.6, "taker_buy_quote": 962243.00438 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0973, "high": 0.0982, "low": 0.0963, "close": 0.0975, "volume": 7473669.1, "close_time": 1770508799999, "quote_volume": 727605.84831, "trades": 5753, "taker_buy_base": 3525664.0, "taker_buy_quote": 343321.32406 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0975, "high": 0.0978, "low": 0.0959, "close": 0.096, "volume": 4909792.1, "close_time": 1770523199999, "quote_volume": 475911.4047, "trades": 4220, "taker_buy_base": 2632396.8, "taker_buy_quote": 255153.02372 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0961, "high": 0.0965, "low": 0.0957, "close": 0.0961, "volume": 4898356.8, "close_time": 1770537599999, "quote_volume": 470392.63316, "trades": 3431, "taker_buy_base": 2671468.0, "taker_buy_quote": 256558.78861 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0961, "high": 0.098, "low": 0.0957, "close": 0.0979, "volume": 5461604.3, "close_time": 1770551999999, "quote_volume": 530301.65976, "trades": 6562, "taker_buy_base": 2947897.6, "taker_buy_quote": 286168.26494 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.098, "high": 0.0981, "low": 0.0965, "close": 0.0966, "volume": 5336014.7, "close_time": 1770566399999, "quote_volume": 519648.70137, "trades": 6478, "taker_buy_base": 2681684.6, "taker_buy_quote": 261224.64724 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0966, "high": 0.097, "low": 0.0943, "close": 0.0968, "volume": 5535020.4, "close_time": 1770580799999, "quote_volume": 529543.21732, "trades": 6382, "taker_buy_base": 2744988.9, "taker_buy_quote": 262556.78138 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0967, "high": 0.0978, "low": 0.0946, "close": 0.0954, "volume": 5184000.8, "close_time": 1770595199999, "quote_volume": 495783.06236, "trades": 6193, "taker_buy_base": 2181075.1, "taker_buy_quote": 208634.08516 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0955, "high": 0.0969, "low": 0.0952, "close": 0.0966, "volume": 6800483.5, "close_time": 1770609599999, "quote_volume": 652758.98399, "trades": 5940, "taker_buy_base": 3400219.4, "taker_buy_quote": 326401.84035 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0966, "high": 0.0966, "low": 0.095, "close": 0.0952, "volume": 5381045.7, "close_time": 1770623999999, "quote_volume": 515271.59219, "trades": 4611, "taker_buy_base": 2518116.3, "taker_buy_quote": 241218.12877 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0951, "high": 0.0954, "low": 0.0919, "close": 0.0924, "volume": 11028728.5, "close_time": 1770638399999, "quote_volume": 1029315.8609, "trades": 9094, "taker_buy_base": 5871559.3, "taker_buy_quote": 547135.79594 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0925, "high": 0.0946, "low": 0.0909, "close": 0.0922, "volume": 13787479.6, "close_time": 1770652799999, "quote_volume": 1274000.10697, "trades": 11929, "taker_buy_base": 6840534.4, "taker_buy_quote": 631581.89665 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0923, "high": 0.0951, "low": 0.092, "close": 0.0939, "volume": 10147566.1, "close_time": 1770667199999, "quote_volume": 951664.10715, "trades": 8614, "taker_buy_base": 5118667.6, "taker_buy_quote": 479944.49198 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.094, "high": 0.0948, "low": 0.0934, "close": 0.0944, "volume": 3092444.5, "close_time": 1770681599999, "quote_volume": 291058.42835, "trades": 3751, "taker_buy_base": 1432683.2, "taker_buy_quote": 134798.97735 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0944, "high": 0.0963, "low": 0.0937, "close": 0.094, "volume": 8440571.6, "close_time": 1770695999999, "quote_volume": 802539.45558, "trades": 5831, "taker_buy_base": 3645399.3, "taker_buy_quote": 346683.46101 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0941, "high": 0.0951, "low": 0.0922, "close": 0.0927, "volume": 8716184.4, "close_time": 1770710399999, "quote_volume": 818127.22968, "trades": 5891, "taker_buy_base": 3954186.5, "taker_buy_quote": 371121.78379 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0922, "close": 0.0923, "volume": 5381879.3, "close_time": 1770724799999, "quote_volume": 499011.81215, "trades": 3901, "taker_buy_base": 2890481.5, "taker_buy_quote": 268003.95552 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0924, "high": 0.0938, "low": 0.0916, "close": 0.0926, "volume": 11880831.2, "close_time": 1770739199999, "quote_volume": 1098595.84079, "trades": 8327, "taker_buy_base": 6494979.4, "taker_buy_quote": 601035.05146 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0899, "close": 0.0908, "volume": 7403566.2, "close_time": 1770753599999, "quote_volume": 675998.50397, "trades": 7287, "taker_buy_base": 3804854.4, "taker_buy_quote": 347210.18272 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0908, "high": 0.0917, "low": 0.0906, "close": 0.0911, "volume": 5202836.2, "close_time": 1770767999999, "quote_volume": 473442.35058, "trades": 4494, "taker_buy_base": 2363597.0, "taker_buy_quote": 215100.45061 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0911, "high": 0.0927, "low": 0.0907, "close": 0.0912, "volume": 6073744.1, "close_time": 1770782399999, "quote_volume": 557042.0142, "trades": 5196, "taker_buy_base": 3436053.4, "taker_buy_quote": 315197.4143 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0912, "high": 0.0913, "low": 0.0881, "close": 0.0886, "volume": 14489356.6, "close_time": 1770796799999, "quote_volume": 1300912.48441, "trades": 7940, "taker_buy_base": 5767145.8, "taker_buy_quote": 517736.6331 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0886, "high": 0.0893, "low": 0.0879, "close": 0.0893, "volume": 6832551.3, "close_time": 1770811199999, "quote_volume": 604951.73479, "trades": 4701, "taker_buy_base": 2964055.3, "taker_buy_quote": 262541.51744 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0893, "high": 0.0929, "low": 0.0884, "close": 0.089, "volume": 17160288.4, "close_time": 1770825599999, "quote_volume": 1548854.98563, "trades": 13490, "taker_buy_base": 6687745.2, "taker_buy_quote": 602239.71293 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0891, "high": 0.0903, "low": 0.0879, "close": 0.0894, "volume": 12330389.6, "close_time": 1770839999999, "quote_volume": 1100514.4461, "trades": 10065, "taker_buy_base": 5674628.5, "taker_buy_quote": 506618.10336 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0893, "high": 0.0904, "low": 0.0885, "close": 0.0889, "volume": 5608020.9, "close_time": 1770854399999, "quote_volume": 501782.03041, "trades": 5864, "taker_buy_base": 2615467.3, "taker_buy_quote": 233953.94096 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0889, "high": 0.0908, "low": 0.0889, "close": 0.0904, "volume": 5754583.7, "close_time": 1770868799999, "quote_volume": 518058.83, "trades": 4963, "taker_buy_base": 2655704.8, "taker_buy_quote": 239104.32857 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0903, "high": 0.0917, "low": 0.0899, "close": 0.0916, "volume": 7054119.8, "close_time": 1770883199999, "quote_volume": 641694.90128, "trades": 5033, "taker_buy_base": 3421645.6, "taker_buy_quote": 311186.18097 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0915, "high": 0.094, "low": 0.091, "close": 0.0934, "volume": 11277821.6, "close_time": 1770897599999, "quote_volume": 1044249.02053, "trades": 6747, "taker_buy_base": 5009043.0, "taker_buy_quote": 464004.77428 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0934, "high": 0.0944, "low": 0.0923, "close": 0.0938, "volume": 17686923.8, "close_time": 1770911999999, "quote_volume": 1649844.79905, "trades": 9752, "taker_buy_base": 8452519.3, "taker_buy_quote": 788604.44694 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0939, "high": 0.0954, "low": 0.092, "close": 0.0945, "volume": 15799231.5, "close_time": 1770926399999, "quote_volume": 1472880.63815, "trades": 10181, "taker_buy_base": 6896903.8, "taker_buy_quote": 643530.55326 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0946, "high": 0.0965, "low": 0.0935, "close": 0.0962, "volume": 8644154.6, "close_time": 1770940799999, "quote_volume": 820142.89618, "trades": 6974, "taker_buy_base": 4046029.6, "taker_buy_quote": 383596.17182 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0963, "high": 0.0992, "low": 0.0947, "close": 0.097, "volume": 23640405.5, "close_time": 1770955199999, "quote_volume": 2293565.15193, "trades": 13607, "taker_buy_base": 10949035.2, "taker_buy_quote": 1062219.38464 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.097, "high": 0.097, "low": 0.0943, "close": 0.0952, "volume": 13447624.1, "close_time": 1770969599999, "quote_volume": 1286526.13268, "trades": 7851, "taker_buy_base": 6826348.0, "taker_buy_quote": 653160.89808 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0952, "high": 0.0968, "low": 0.0947, "close": 0.0958, "volume": 10562050.9, "close_time": 1770983999999, "quote_volume": 1009501.10656, "trades": 6932, "taker_buy_base": 4851850.2, "taker_buy_quote": 464155.57246 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0957, "high": 0.0997, "low": 0.0951, "close": 0.0985, "volume": 15815353.6, "close_time": 1770998399999, "quote_volume": 1536193.32666, "trades": 10261, "taker_buy_base": 7301132.9, "taker_buy_quote": 709075.98675 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0986, "high": 0.0999, "low": 0.0969, "close": 0.0998, "volume": 13209531.7, "close_time": 1771012799999, "quote_volume": 1299229.76366, "trades": 9036, "taker_buy_base": 5934584.1, "taker_buy_quote": 583909.66356 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0997, "high": 0.1019, "low": 0.0989, "close": 0.1005, "volume": 7947688.8, "close_time": 1771027199999, "quote_volume": 797278.65029, "trades": 6241, "taker_buy_base": 3787448.9, "taker_buy_quote": 379950.32834 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1004, "high": 0.1021, "low": 0.1003, "close": 0.101, "volume": 7685818.2, "close_time": 1771041599999, "quote_volume": 777334.40304, "trades": 5736, "taker_buy_base": 3777779.2, "taker_buy_quote": 382104.9146 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.101, "high": 0.1026, "low": 0.1003, "close": 0.1017, "volume": 8484161.8, "close_time": 1771055999999, "quote_volume": 858922.79906, "trades": 5078, "taker_buy_base": 4581374.8, "taker_buy_quote": 463666.87025 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1016, "high": 0.1072, "low": 0.1016, "close": 0.1071, "volume": 9625219.2, "close_time": 1771070399999, "quote_volume": 1003157.72862, "trades": 7389, "taker_buy_base": 4451609.3, "taker_buy_quote": 464247.06453 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1071, "high": 0.112, "low": 0.1053, "close": 0.1119, "volume": 25032467.5, "close_time": 1771084799999, "quote_volume": 2717285.39649, "trades": 17188, "taker_buy_base": 11121633.3, "taker_buy_quote": 1208206.17627 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.112, "high": 0.1179, "low": 0.1105, "close": 0.1112, "volume": 41157221.1, "close_time": 1771099199999, "quote_volume": 4699340.19286, "trades": 28282, "taker_buy_base": 20471167.2, "taker_buy_quote": 2337318.57835 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1111, "high": 0.1111, "low": 0.1084, "close": 0.1094, "volume": 9696412.9, "close_time": 1771113599999, "quote_volume": 1063606.87003, "trades": 7946, "taker_buy_base": 4943422.1, "taker_buy_quote": 542084.94707 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1093, "high": 0.1104, "low": 0.1075, "close": 0.1092, "volume": 9433298.6, "close_time": 1771127999999, "quote_volume": 1026436.77331, "trades": 7744, "taker_buy_base": 4652206.4, "taker_buy_quote": 506444.17466 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1091, "high": 0.1136, "low": 0.109, "close": 0.1111, "volume": 13712836.3, "close_time": 1771142399999, "quote_volume": 1531278.06047, "trades": 10017, "taker_buy_base": 7065059.1, "taker_buy_quote": 789292.81328 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1112, "high": 0.1117, "low": 0.1087, "close": 0.1088, "volume": 7764605.1, "close_time": 1771156799999, "quote_volume": 852617.99484, "trades": 5651, "taker_buy_base": 3587414.4, "taker_buy_quote": 393829.61867 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1088, "high": 0.109, "low": 0.1045, "close": 0.106, "volume": 17018615.7, "close_time": 1771171199999, "quote_volume": 1807309.80392, "trades": 10498, "taker_buy_base": 7480031.5, "taker_buy_quote": 793865.8946 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1059, "high": 0.108, "low": 0.1054, "close": 0.1075, "volume": 16818473.4, "close_time": 1771185599999, "quote_volume": 1796508.19275, "trades": 10919, "taker_buy_base": 8353270.0, "taker_buy_quote": 892057.41974 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1074, "high": 0.1084, "low": 0.1067, "close": 0.1081, "volume": 8729458.7, "close_time": 1771199999999, "quote_volume": 939899.06419, "trades": 6838, "taker_buy_base": 4260407.2, "taker_buy_quote": 458517.75831 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.108, "high": 0.1084, "low": 0.1062, "close": 0.1069, "volume": 7062550.6, "close_time": 1771214399999, "quote_volume": 758958.4221, "trades": 4529, "taker_buy_base": 3542190.0, "taker_buy_quote": 380492.40284 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1069, "high": 0.1079, "low": 0.1058, "close": 0.106, "volume": 4860706.5, "close_time": 1771228799999, "quote_volume": 518247.36037, "trades": 4100, "taker_buy_base": 2339455.2, "taker_buy_quote": 249338.89475 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1061, "high": 0.107, "low": 0.1042, "close": 0.1046, "volume": 6054919.6, "close_time": 1771243199999, "quote_volume": 640354.7721, "trades": 4598, "taker_buy_base": 3163093.3, "taker_buy_quote": 334583.24587 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1045, "high": 0.1067, "low": 0.104, "close": 0.1058, "volume": 12028023.5, "close_time": 1771257599999, "quote_volume": 1265891.91751, "trades": 10557, "taker_buy_base": 5235336.4, "taker_buy_quote": 550971.70162 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1058, "high": 0.1075, "low": 0.1057, "close": 0.1068, "volume": 5252645.4, "close_time": 1771271999999, "quote_volume": 559872.58507, "trades": 7582, "taker_buy_base": 2463698.9, "taker_buy_quote": 262531.94291 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1068, "high": 0.1086, "low": 0.1067, "close": 0.1083, "volume": 4650568.0, "close_time": 1771286399999, "quote_volume": 501503.70982, "trades": 5920, "taker_buy_base": 2071396.9, "taker_buy_quote": 223374.09438 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1083, "high": 0.1084, "low": 0.107, "close": 0.1071, "volume": 4899197.0, "close_time": 1771300799999, "quote_volume": 527307.99485, "trades": 4644, "taker_buy_base": 2219420.7, "taker_buy_quote": 238869.785 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1071, "high": 0.1083, "low": 0.1058, "close": 0.1078, "volume": 6051888.7, "close_time": 1771315199999, "quote_volume": 648329.52071, "trades": 4054, "taker_buy_base": 3040238.1, "taker_buy_quote": 325670.78852 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1078, "high": 0.1085, "low": 0.1063, "close": 0.1072, "volume": 7499170.6, "close_time": 1771329599999, "quote_volume": 803479.51028, "trades": 4990, "taker_buy_base": 4112765.6, "taker_buy_quote": 440494.96377 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1072, "high": 0.1079, "low": 0.1054, "close": 0.1072, "volume": 9619936.6, "close_time": 1771343999999, "quote_volume": 1025482.58931, "trades": 7241, "taker_buy_base": 4476978.2, "taker_buy_quote": 477282.52969 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1073, "high": 0.1099, "low": 0.1073, "close": 0.1097, "volume": 10669264.1, "close_time": 1771358399999, "quote_volume": 1159882.25362, "trades": 10342, "taker_buy_base": 5193296.8, "taker_buy_quote": 564811.05036 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1096, "high": 0.11, "low": 0.1079, "close": 0.1084, "volume": 5679607.4, "close_time": 1771372799999, "quote_volume": 619920.42691, "trades": 4456, "taker_buy_base": 2922963.4, "taker_buy_quote": 318981.49204 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1085, "high": 0.1089, "low": 0.1078, "close": 0.1082, "volume": 4318728.7, "close_time": 1771387199999, "quote_volume": 467109.07723, "trades": 3689, "taker_buy_base": 2116202.4, "taker_buy_quote": 228857.372 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1082, "high": 0.1119, "low": 0.1081, "close": 0.1109, "volume": 10205211.3, "close_time": 1771401599999, "quote_volume": 1127275.0602, "trades": 6784, "taker_buy_base": 6153845.2, "taker_buy_quote": 679804.17743 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1109, "high": 0.1114, "low": 0.1091, "close": 0.1096, "volume": 8888089.7, "close_time": 1771415999999, "quote_volume": 983210.12796, "trades": 5031, "taker_buy_base": 4349663.6, "taker_buy_quote": 480981.24044 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1097, "high": 0.1108, "low": 0.108, "close": 0.11, "volume": 9709228.2, "close_time": 1771430399999, "quote_volume": 1064371.84903, "trades": 7075, "taker_buy_base": 4502396.1, "taker_buy_quote": 493445.77486 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1099, "high": 0.1115, "low": 0.1089, "close": 0.1095, "volume": 18951312.6, "close_time": 1771444799999, "quote_volume": 2092940.78278, "trades": 11146, "taker_buy_base": 9337803.6, "taker_buy_quote": 1030504.11208 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1095, "high": 0.1104, "low": 0.1073, "close": 0.1079, "volume": 5788008.2, "close_time": 1771459199999, "quote_volume": 629673.35788, "trades": 4816, "taker_buy_base": 2789370.5, "taker_buy_quote": 303070.73935 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1079, "high": 0.1089, "low": 0.107, "close": 0.1075, "volume": 5564230.7, "close_time": 1771473599999, "quote_volume": 600481.52727, "trades": 4775, "taker_buy_base": 2701998.4, "taker_buy_quote": 291553.06493 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1075, "high": 0.1082, "low": 0.1066, "close": 0.1076, "volume": 4322287.4, "close_time": 1771487999999, "quote_volume": 464073.87058, "trades": 3673, "taker_buy_base": 2356882.3, "taker_buy_quote": 253183.93129 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1056, "close": 0.1059, "volume": 4341410.2, "close_time": 1771502399999, "quote_volume": 461143.06259, "trades": 4233, "taker_buy_base": 2450270.5, "taker_buy_quote": 260289.01367 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1059, "high": 0.1063, "low": 0.1029, "close": 0.1052, "volume": 9894330.1, "close_time": 1771516799999, "quote_volume": 1033197.72612, "trades": 9174, "taker_buy_base": 4854758.3, "taker_buy_quote": 506860.30674 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1052, "high": 0.1069, "low": 0.1038, "close": 0.106, "volume": 5508970.7, "close_time": 1771531199999, "quote_volume": 580729.69941, "trades": 6738, "taker_buy_base": 2704594.4, "taker_buy_quote": 285177.35304 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.106, "high": 0.1064, "low": 0.104, "close": 0.1049, "volume": 4710793.5, "close_time": 1771545599999, "quote_volume": 494576.90496, "trades": 4130, "taker_buy_base": 2215462.6, "taker_buy_quote": 232670.87245 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1049, "high": 0.1061, "low": 0.1047, "close": 0.1054, "volume": 3881699.3, "close_time": 1771559999999, "quote_volume": 409403.53646, "trades": 3772, "taker_buy_base": 2031710.5, "taker_buy_quote": 214269.90351 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1053, "high": 0.1063, "low": 0.1043, "close": 0.1053, "volume": 4166654.6, "close_time": 1771574399999, "quote_volume": 438707.29469, "trades": 3867, "taker_buy_base": 1843288.0, "taker_buy_quote": 194073.47974 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1054, "high": 0.1078, "low": 0.1054, "close": 0.1063, "volume": 5663453.5, "close_time": 1771588799999, "quote_volume": 603912.02258, "trades": 4296, "taker_buy_base": 3035193.9, "taker_buy_quote": 323522.16193 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1063, "high": 0.108, "low": 0.1036, "close": 0.1072, "volume": 12113074.1, "close_time": 1771603199999, "quote_volume": 1281567.59611, "trades": 10992, "taker_buy_base": 6320709.4, "taker_buy_quote": 668605.60404 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1036, "close": 0.1059, "volume": 16141793.0, "close_time": 1771617599999, "quote_volume": 1702471.70361, "trades": 13689, "taker_buy_base": 8277645.0, "taker_buy_quote": 873180.08828 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1059, "high": 0.1062, "low": 0.105, "close": 0.1061, "volume": 2782743.1, "close_time": 1771631999999, "quote_volume": 293614.65602, "trades": 3666, "taker_buy_base": 985236.9, "taker_buy_quote": 103994.18732 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.106, "high": 0.1074, "low": 0.106, "close": 0.1072, "volume": 3130377.8, "close_time": 1771646399999, "quote_volume": 334097.46545, "trades": 4771, "taker_buy_base": 1466293.4, "taker_buy_quote": 156478.9586 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1072, "high": 0.1096, "low": 0.107, "close": 0.1096, "volume": 7269004.7, "close_time": 1771660799999, "quote_volume": 787062.54196, "trades": 5872, "taker_buy_base": 3483826.9, "taker_buy_quote": 377146.91374 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1095, "high": 0.1116, "low": 0.1095, "close": 0.1107, "volume": 8603954.1, "close_time": 1771675199999, "quote_volume": 952047.37561, "trades": 7544, "taker_buy_base": 4441347.6, "taker_buy_quote": 491369.5444 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1108, "high": 0.1155, "low": 0.1102, "close": 0.1148, "volume": 18406515.5, "close_time": 1771689599999, "quote_volume": 2081266.46399, "trades": 13962, "taker_buy_base": 9810452.0, "taker_buy_quote": 1109724.54941 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1149, "high": 0.1153, "low": 0.1099, "close": 0.1128, "volume": 15845044.2, "close_time": 1771703999999, "quote_volume": 1779902.23277, "trades": 10155, "taker_buy_base": 7278606.7, "taker_buy_quote": 818296.29284 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1128, "high": 0.1128, "low": 0.1101, "close": 0.1103, "volume": 4324098.8, "close_time": 1771718399999, "quote_volume": 480961.92636, "trades": 4169, "taker_buy_base": 2245756.9, "taker_buy_quote": 249870.42732 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1102, "high": 0.1102, "low": 0.1072, "close": 0.1081, "volume": 6305196.8, "close_time": 1771732799999, "quote_volume": 684488.64638, "trades": 4600, "taker_buy_base": 2508559.8, "taker_buy_quote": 272221.13974 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1081, "high": 0.1082, "low": 0.107, "close": 0.1075, "volume": 3542524.3, "close_time": 1771747199999, "quote_volume": 381236.11654, "trades": 2782, "taker_buy_base": 1738674.4, "taker_buy_quote": 187143.7267 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1074, "high": 0.1085, "low": 0.1064, "close": 0.1075, "volume": 4213174.8, "close_time": 1771761599999, "quote_volume": 452330.4679, "trades": 3208, "taker_buy_base": 2134181.2, "taker_buy_quote": 229098.61093 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1076, "high": 0.1077, "low": 0.1052, "close": 0.1059, "volume": 5171690.9, "close_time": 1771775999999, "quote_volume": 549357.0867, "trades": 4631, "taker_buy_base": 2823798.2, "taker_buy_quote": 299954.37744 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1058, "high": 0.1063, "low": 0.105, "close": 0.1061, "volume": 2710836.7, "close_time": 1771790399999, "quote_volume": 286459.71776, "trades": 2786, "taker_buy_base": 1722132.7, "taker_buy_quote": 182012.11447 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1061, "high": 0.107, "low": 0.1052, "close": 0.1068, "volume": 3923698.1, "close_time": 1771804799999, "quote_volume": 415851.63216, "trades": 3699, "taker_buy_base": 2318543.8, "taker_buy_quote": 245758.56982 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1068, "high": 0.1075, "low": 0.1015, "close": 0.1032, "volume": 16750298.2, "close_time": 1771819199999, "quote_volume": 1734133.01156, "trades": 15518, "taker_buy_base": 8170568.2, "taker_buy_quote": 846101.24516 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1032, "high": 0.1063, "low": 0.1027, "close": 0.106, "volume": 5486930.3, "close_time": 1771833599999, "quote_volume": 574914.70503, "trades": 5466, "taker_buy_base": 2512530.2, "taker_buy_quote": 263282.23367 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.106, "high": 0.1113, "low": 0.1053, "close": 0.109, "volume": 15125450.9, "close_time": 1771847999999, "quote_volume": 1647473.42413, "trades": 13324, "taker_buy_base": 7251648.6, "taker_buy_quote": 790249.23597 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.109, "high": 0.111, "low": 0.1079, "close": 0.109, "volume": 14442511.8, "close_time": 1771862399999, "quote_volume": 1578457.37451, "trades": 15488, "taker_buy_base": 7325337.9, "taker_buy_quote": 800554.9855 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.109, "high": 0.1116, "low": 0.1057, "close": 0.1063, "volume": 18902461.5, "close_time": 1771876799999, "quote_volume": 2047771.11047, "trades": 20194, "taker_buy_base": 9877928.1, "taker_buy_quote": 1069911.01434 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1062, "high": 0.1072, "low": 0.1057, "close": 0.1067, "volume": 8416886.4, "close_time": 1771891199999, "quote_volume": 896123.27157, "trades": 12133, "taker_buy_base": 4290146.8, "taker_buy_quote": 456692.8061 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1067, "high": 0.108, "low": 0.1046, "close": 0.1055, "volume": 8872050.7, "close_time": 1771905599999, "quote_volume": 940099.16488, "trades": 8780, "taker_buy_base": 4205549.6, "taker_buy_quote": 445685.57446 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1055, "high": 0.1064, "low": 0.1042, "close": 0.1049, "volume": 7374635.8, "close_time": 1771919999999, "quote_volume": 774238.31584, "trades": 6180, "taker_buy_base": 3347017.9, "taker_buy_quote": 351367.32616 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1048, "high": 0.1063, "low": 0.1047, "close": 0.1056, "volume": 4652678.4, "close_time": 1771934399999, "quote_volume": 490784.44858, "trades": 4161, "taker_buy_base": 2351773.7, "taker_buy_quote": 248161.20128 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1057, "high": 0.1094, "low": 0.1045, "close": 0.1088, "volume": 13791474.0, "close_time": 1771948799999, "quote_volume": 1473094.46645, "trades": 13573, "taker_buy_base": 7022767.5, "taker_buy_quote": 750396.38321 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1088, "high": 0.1126, "low": 0.1088, "close": 0.1117, "volume": 17974632.0, "close_time": 1771963199999, "quote_volume": 1986882.46869, "trades": 14678, "taker_buy_base": 9003795.5, "taker_buy_quote": 995264.34627 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1117, "high": 0.1141, "low": 0.1117, "close": 0.1126, "volume": 8567013.0, "close_time": 1771977599999, "quote_volume": 968861.39159, "trades": 9956, "taker_buy_base": 3947250.5, "taker_buy_quote": 446446.95365 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1126, "high": 0.1175, "low": 0.1115, "close": 0.1145, "volume": 16380074.6, "close_time": 1771991999999, "quote_volume": 1884853.23202, "trades": 12955, "taker_buy_base": 8277667.6, "taker_buy_quote": 952627.87361 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1145, "high": 0.1151, "low": 0.1115, "close": 0.113, "volume": 10081789.0, "close_time": 1772006399999, "quote_volume": 1142607.73491, "trades": 7662, "taker_buy_base": 5050364.2, "taker_buy_quote": 572564.95795 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1129, "high": 0.1153, "low": 0.1125, "close": 0.1137, "volume": 9260209.9, "close_time": 1772020799999, "quote_volume": 1056075.73368, "trades": 7919, "taker_buy_base": 4974555.5, "taker_buy_quote": 567106.03934 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1137, "high": 0.1161, "low": 0.1134, "close": 0.1144, "volume": 16595710.4, "close_time": 1772035199999, "quote_volume": 1900941.83842, "trades": 16564, "taker_buy_base": 8226604.5, "taker_buy_quote": 942241.68595 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1144, "high": 0.118, "low": 0.1142, "close": 0.1178, "volume": 14280497.2, "close_time": 1772049599999, "quote_volume": 1656412.74821, "trades": 17613, "taker_buy_base": 7209076.3, "taker_buy_quote": 836597.63506 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1178, "high": 0.1184, "low": 0.1126, "close": 0.1141, "volume": 14022294.5, "close_time": 1772063999999, "quote_volume": 1626901.26535, "trades": 14230, "taker_buy_base": 6449412.1, "taker_buy_quote": 748683.70633 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.114, "high": 0.1143, "low": 0.1121, "close": 0.1137, "volume": 6312473.6, "close_time": 1772078399999, "quote_volume": 715985.01518, "trades": 7392, "taker_buy_base": 3350362.0, "taker_buy_quote": 380087.05384 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1137, "high": 0.1141, "low": 0.111, "close": 0.1111, "volume": 7194789.5, "close_time": 1772092799999, "quote_volume": 810194.66145, "trades": 5958, "taker_buy_base": 3332008.9, "taker_buy_quote": 375228.78822 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1111, "high": 0.1115, "low": 0.1094, "close": 0.1099, "volume": 9888734.9, "close_time": 1772107199999, "quote_volume": 1093488.41606, "trades": 7382, "taker_buy_base": 4553717.9, "taker_buy_quote": 503675.78369 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.11, "high": 0.1117, "low": 0.1097, "close": 0.1106, "volume": 6832042.3, "close_time": 1772121599999, "quote_volume": 755689.84722, "trades": 7950, "taker_buy_base": 3477334.7, "taker_buy_quote": 384704.20014 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1107, "high": 0.111, "low": 0.1081, "close": 0.1106, "volume": 13409118.1, "close_time": 1772135999999, "quote_volume": 1467033.66134, "trades": 9949, "taker_buy_base": 6008731.2, "taker_buy_quote": 657879.73309 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1105, "high": 0.1107, "low": 0.1096, "close": 0.1105, "volume": 3779865.0, "close_time": 1772150399999, "quote_volume": 416224.20526, "trades": 2996, "taker_buy_base": 1706151.9, "taker_buy_quote": 187884.58434 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1104, "high": 0.1129, "low": 0.1099, "close": 0.1128, "volume": 7102672.1, "close_time": 1772164799999, "quote_volume": 790258.4154, "trades": 6749, "taker_buy_base": 3319503.4, "taker_buy_quote": 369294.24899 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1128, "high": 0.1158, "low": 0.1128, "close": 0.1156, "volume": 10938190.0, "close_time": 1772179199999, "quote_volume": 1251096.47598, "trades": 11314, "taker_buy_base": 5717349.7, "taker_buy_quote": 654077.45494 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1155, "high": 0.1169, "low": 0.1101, "close": 0.1105, "volume": 15139760.1, "close_time": 1772193599999, "quote_volume": 1725685.66702, "trades": 14196, "taker_buy_base": 7292916.7, "taker_buy_quote": 831258.13075 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1105, "high": 0.1114, "low": 0.1092, "close": 0.1099, "volume": 6749583.7, "close_time": 1772207999999, "quote_volume": 743630.26194, "trades": 9966, "taker_buy_base": 3373203.4, "taker_buy_quote": 371562.49625 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1099, "high": 0.1099, "low": 0.1067, "close": 0.1084, "volume": 7366572.6, "close_time": 1772222399999, "quote_volume": 797750.43201, "trades": 9034, "taker_buy_base": 3850999.7, "taker_buy_quote": 416813.78527 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1083, "high": 0.1091, "low": 0.1068, "close": 0.1089, "volume": 4551760.8, "close_time": 1772236799999, "quote_volume": 492698.75318, "trades": 4693, "taker_buy_base": 2172316.8, "taker_buy_quote": 235435.47772 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1089, "high": 0.1092, "low": 0.1072, "close": 0.1074, "volume": 3659615.4, "close_time": 1772251199999, "quote_volume": 395284.9549, "trades": 3984, "taker_buy_base": 1712029.1, "taker_buy_quote": 184923.51028 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1074, "high": 0.1078, "low": 0.1013, "close": 0.1034, "volume": 18940033.9, "close_time": 1772265599999, "quote_volume": 1969307.18193, "trades": 14778, "taker_buy_base": 9055201.9, "taker_buy_quote": 942173.87269 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1034, "high": 0.1034, "low": 0.1005, "close": 0.1014, "volume": 10697507.3, "close_time": 1772279999999, "quote_volume": 1089883.99256, "trades": 8937, "taker_buy_base": 5943931.7, "taker_buy_quote": 605657.27929 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1015, "high": 0.1059, "low": 0.1015, "close": 0.1045, "volume": 7145906.9, "close_time": 1772294399999, "quote_volume": 742313.149, "trades": 10080, "taker_buy_base": 3448914.7, "taker_buy_quote": 358220.5573 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1044, "high": 0.1071, "low": 0.1035, "close": 0.1065, "volume": 5430715.5, "close_time": 1772308799999, "quote_volume": 570978.98878, "trades": 7467, "taker_buy_base": 2516348.7, "taker_buy_quote": 264555.2619 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1065, "high": 0.1098, "low": 0.1064, "close": 0.109, "volume": 6132780.9, "close_time": 1772323199999, "quote_volume": 663203.63739, "trades": 8901, "taker_buy_base": 2702807.5, "taker_buy_quote": 292218.20487 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.109, "high": 0.1126, "low": 0.1072, "close": 0.1102, "volume": 10421514.8, "close_time": 1772337599999, "quote_volume": 1148801.90839, "trades": 10276, "taker_buy_base": 5267596.6, "taker_buy_quote": 581250.74217 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1102, "high": 0.1108, "low": 0.1084, "close": 0.109, "volume": 5572261.7, "close_time": 1772351999999, "quote_volume": 610771.74771, "trades": 5535, "taker_buy_base": 2667831.8, "taker_buy_quote": 292501.60815 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.109, "high": 0.1093, "low": 0.1062, "close": 0.1066, "volume": 4876788.0, "close_time": 1772366399999, "quote_volume": 524148.95314, "trades": 5994, "taker_buy_base": 2374360.5, "taker_buy_quote": 255356.77651 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1066, "high": 0.1082, "low": 0.1052, "close": 0.1064, "volume": 9229775.8, "close_time": 1772380799999, "quote_volume": 987836.48685, "trades": 9434, "taker_buy_base": 4752604.9, "taker_buy_quote": 508758.96899 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1063, "high": 0.107, "low": 0.1037, "close": 0.104, "volume": 7765845.3, "close_time": 1772395199999, "quote_volume": 817232.93307, "trades": 8318, "taker_buy_base": 3500983.9, "taker_buy_quote": 368267.13801 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.104, "high": 0.1056, "low": 0.1024, "close": 0.1051, "volume": 8374233.0, "close_time": 1772409599999, "quote_volume": 868962.86275, "trades": 7323, "taker_buy_base": 4277875.6, "taker_buy_quote": 444048.24854 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1052, "high": 0.1085, "low": 0.105, "close": 0.1081, "volume": 8288122.5, "close_time": 1772423999999, "quote_volume": 888431.4867, "trades": 9555, "taker_buy_base": 3862516.0, "taker_buy_quote": 414040.92683 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1081, "high": 0.1088, "low": 0.1049, "close": 0.105, "volume": 6931170.9, "close_time": 1772438399999, "quote_volume": 740018.69041, "trades": 7079, "taker_buy_base": 3372271.0, "taker_buy_quote": 359799.88301 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.105, "high": 0.1058, "low": 0.102, "close": 0.1036, "volume": 12628708.7, "close_time": 1772452799999, "quote_volume": 1310864.57332, "trades": 10186, "taker_buy_base": 6924105.0, "taker_buy_quote": 718540.09881 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1037, "high": 0.1061, "low": 0.1012, "close": 0.1048, "volume": 17784396.2, "close_time": 1772467199999, "quote_volume": 1838858.61913, "trades": 16885, "taker_buy_base": 8653898.4, "taker_buy_quote": 893742.76162 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1047, "high": 0.1062, "low": 0.101, "close": 0.1022, "volume": 17985325.9, "close_time": 1772481599999, "quote_volume": 1855802.82058, "trades": 17433, "taker_buy_base": 9373870.6, "taker_buy_quote": 967591.71468 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1022, "high": 0.1031, "low": 0.1009, "close": 0.1017, "volume": 11195733.7, "close_time": 1772495999999, "quote_volume": 1141676.40976, "trades": 8654, "taker_buy_base": 4923991.1, "taker_buy_quote": 502360.4667 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1017, "high": 0.102, "low": 0.1001, "close": 0.1007, "volume": 10855768.3, "close_time": 1772510399999, "quote_volume": 1096414.83191, "trades": 8825, "taker_buy_base": 5349986.6, "taker_buy_quote": 540388.18009 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1007, "high": 0.1009, "low": 0.0991, "close": 0.1003, "volume": 13228182.1, "close_time": 1772524799999, "quote_volume": 1321485.87577, "trades": 7636, "taker_buy_base": 6815823.8, "taker_buy_quote": 680954.21027 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1004, "high": 0.1006, "low": 0.0973, "close": 0.0985, "volume": 11483616.9, "close_time": 1772539199999, "quote_volume": 1131612.75948, "trades": 8317, "taker_buy_base": 5514153.0, "taker_buy_quote": 543303.38699 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0986, "high": 0.1018, "low": 0.0984, "close": 0.1009, "volume": 10117721.2, "close_time": 1772553599999, "quote_volume": 1012807.70092, "trades": 12651, "taker_buy_base": 4985114.0, "taker_buy_quote": 498921.18937 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1009, "high": 0.1025, "low": 0.0996, "close": 0.1007, "volume": 8843967.7, "close_time": 1772567999999, "quote_volume": 893918.3214, "trades": 11575, "taker_buy_base": 4142686.5, "taker_buy_quote": 418800.34726 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1006, "high": 0.1018, "low": 0.0997, "close": 0.1009, "volume": 4947841.2, "close_time": 1772582399999, "quote_volume": 498594.20998, "trades": 5504, "taker_buy_base": 2448426.6, "taker_buy_quote": 246672.78722 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1008, "high": 0.1023, "low": 0.1002, "close": 0.1016, "volume": 5146652.4, "close_time": 1772596799999, "quote_volume": 521136.04078, "trades": 5356, "taker_buy_base": 2394155.1, "taker_buy_quote": 242439.40063 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1016, "high": 0.1029, "low": 0.1004, "close": 0.1027, "volume": 4485660.9, "close_time": 1772611199999, "quote_volume": 455489.70972, "trades": 5261, "taker_buy_base": 2371295.3, "taker_buy_quote": 240917.90418 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1026, "high": 0.1056, "low": 0.1021, "close": 0.103, "volume": 13758417.3, "close_time": 1772625599999, "quote_volume": 1428240.23081, "trades": 11982, "taker_buy_base": 6673989.4, "taker_buy_quote": 693023.30156 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.103, "high": 0.1054, "low": 0.1015, "close": 0.1054, "volume": 12779230.2, "close_time": 1772639999999, "quote_volume": 1321599.6235, "trades": 10321, "taker_buy_base": 6970569.6, "taker_buy_quote": 721158.82978 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1054, "high": 0.1064, "low": 0.1024, "close": 0.1051, "volume": 13113633.4, "close_time": 1772654399999, "quote_volume": 1369767.59862, "trades": 13814, "taker_buy_base": 6797731.9, "taker_buy_quote": 710134.72881 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1051, "high": 0.1053, "low": 0.1028, "close": 0.1038, "volume": 9682299.7, "close_time": 1772668799999, "quote_volume": 1009538.48895, "trades": 6954, "taker_buy_base": 5029723.6, "taker_buy_quote": 524447.03099 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1037, "high": 0.1051, "low": 0.1031, "close": 0.1042, "volume": 6975097.5, "close_time": 1772683199999, "quote_volume": 726715.81702, "trades": 5449, "taker_buy_base": 3818768.7, "taker_buy_quote": 397883.77039 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1042, "high": 0.1043, "low": 0.102, "close": 0.1024, "volume": 7901213.9, "close_time": 1772697599999, "quote_volume": 815172.34147, "trades": 5423, "taker_buy_base": 3916899.8, "taker_buy_quote": 404169.65825 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1023, "high": 0.1043, "low": 0.1019, "close": 0.1031, "volume": 7031204.9, "close_time": 1772711999999, "quote_volume": 724379.5306, "trades": 4795, "taker_buy_base": 3631079.0, "taker_buy_quote": 374179.96478 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1031, "high": 0.1039, "low": 0.1004, "close": 0.1004, "volume": 8517310.8, "close_time": 1772726399999, "quote_volume": 872781.09217, "trades": 13144, "taker_buy_base": 4011073.7, "taker_buy_quote": 411013.99084 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1004, "high": 0.1025, "low": 0.0987, "close": 0.1011, "volume": 11441415.0, "close_time": 1772740799999, "quote_volume": 1147031.14788, "trades": 13690, "taker_buy_base": 5342200.1, "taker_buy_quote": 535300.36117 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1011, "high": 0.1024, "low": 0.1007, "close": 0.1012, "volume": 3211405.2, "close_time": 1772755199999, "quote_volume": 325890.48114, "trades": 3642, "taker_buy_base": 1642653.0, "taker_buy_quote": 166741.26037 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1013, "high": 0.1018, "low": 0.1008, "close": 0.1018, "volume": 5842092.1, "close_time": 1772769599999, "quote_volume": 591735.49905, "trades": 3466, "taker_buy_base": 2628452.4, "taker_buy_quote": 266304.07979 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1017, "high": 0.1028, "low": 0.1006, "close": 0.1025, "volume": 4868495.6, "close_time": 1772783999999, "quote_volume": 494463.78211, "trades": 3851, "taker_buy_base": 2274522.3, "taker_buy_quote": 231000.6057 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1026, "high": 0.1027, "low": 0.0991, "close": 0.0992, "volume": 17442487.7, "close_time": 1772798399999, "quote_volume": 1763535.96722, "trades": 10107, "taker_buy_base": 8031498.8, "taker_buy_quote": 811617.38071 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0992, "high": 0.1003, "low": 0.0966, "close": 0.0971, "volume": 17286453.1, "close_time": 1772812799999, "quote_volume": 1702520.96124, "trades": 14475, "taker_buy_base": 8451573.9, "taker_buy_quote": 832374.08957 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0971, "high": 0.0988, "low": 0.0966, "close": 0.0985, "volume": 6384341.9, "close_time": 1772827199999, "quote_volume": 624280.29307, "trades": 6125, "taker_buy_base": 3086760.3, "taker_buy_quote": 301853.6546 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0985, "high": 0.099, "low": 0.0982, "close": 0.0985, "volume": 1987905.9, "close_time": 1772841599999, "quote_volume": 195976.0545, "trades": 1968, "taker_buy_base": 849671.0, "taker_buy_quote": 83774.86207 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0985, "high": 0.0994, "low": 0.0984, "close": 0.0991, "volume": 2777911.3, "close_time": 1772855999999, "quote_volume": 274710.51954, "trades": 2069, "taker_buy_base": 1277283.1, "taker_buy_quote": 126258.98501 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0974, "close": 0.0981, "volume": 3945179.5, "close_time": 1772870399999, "quote_volume": 387766.30602, "trades": 2640, "taker_buy_base": 2508843.4, "taker_buy_quote": 246797.43811 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.098, "high": 0.0984, "low": 0.0974, "close": 0.0974, "volume": 2321461.9, "close_time": 1772884799999, "quote_volume": 227182.19637, "trades": 2107, "taker_buy_base": 1188080.9, "taker_buy_quote": 116265.77076 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0974, "high": 0.0979, "low": 0.0966, "close": 0.097, "volume": 4240292.9, "close_time": 1772899199999, "quote_volume": 412529.7973, "trades": 3197, "taker_buy_base": 2266835.4, "taker_buy_quote": 220527.73125 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0969, "high": 0.0972, "low": 0.0951, "close": 0.0954, "volume": 6033621.3, "close_time": 1772913599999, "quote_volume": 579822.92728, "trades": 3600, "taker_buy_base": 2631936.3, "taker_buy_quote": 252878.11975 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0954, "high": 0.0957, "low": 0.094, "close": 0.095, "volume": 5265148.1, "close_time": 1772927999999, "quote_volume": 499072.62777, "trades": 3141, "taker_buy_base": 2755394.7, "taker_buy_quote": 261227.11368 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0951, "high": 0.0955, "low": 0.0935, "close": 0.094, "volume": 3723582.8, "close_time": 1772942399999, "quote_volume": 351530.04386, "trades": 2686, "taker_buy_base": 1937406.1, "taker_buy_quote": 182900.71462 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.094, "high": 0.0947, "low": 0.0933, "close": 0.0944, "volume": 3329185.0, "close_time": 1772956799999, "quote_volume": 313189.74488, "trades": 2393, "taker_buy_base": 1700413.6, "taker_buy_quote": 159985.006 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0944, "high": 0.0959, "low": 0.0939, "close": 0.0954, "volume": 3701304.8, "close_time": 1772971199999, "quote_volume": 351609.34725, "trades": 2917, "taker_buy_base": 1906994.2, "taker_buy_quote": 181065.29062 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0953, "high": 0.096, "low": 0.0941, "close": 0.0946, "volume": 5656227.4, "close_time": 1772985599999, "quote_volume": 536642.18364, "trades": 4213, "taker_buy_base": 3081348.0, "taker_buy_quote": 292181.8711 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0946, "high": 0.0973, "low": 0.094, "close": 0.0971, "volume": 10847820.8, "close_time": 1772999999999, "quote_volume": 1036131.27065, "trades": 5944, "taker_buy_base": 5709494.0, "taker_buy_quote": 545652.25352 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0971, "high": 0.0972, "low": 0.0941, "close": 0.0953, "volume": 5752498.0, "close_time": 1773014399999, "quote_volume": 549988.28331, "trades": 5921, "taker_buy_base": 2814079.7, "taker_buy_quote": 269093.58442 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0953, "high": 0.0973, "low": 0.0952, "close": 0.0962, "volume": 8950456.7, "close_time": 1773028799999, "quote_volume": 860251.09536, "trades": 7627, "taker_buy_base": 4787297.1, "taker_buy_quote": 459905.53921 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0962, "high": 0.0978, "low": 0.0958, "close": 0.0965, "volume": 5557236.2, "close_time": 1773043199999, "quote_volume": 538480.33238, "trades": 4644, "taker_buy_base": 2948520.2, "taker_buy_quote": 285599.36877 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0965, "high": 0.0975, "low": 0.0959, "close": 0.0968, "volume": 6854136.6, "close_time": 1773057599999, "quote_volume": 662566.40075, "trades": 5074, "taker_buy_base": 3673559.2, "taker_buy_quote": 355313.21654 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0968, "high": 0.0981, "low": 0.0966, "close": 0.0974, "volume": 4908466.1, "close_time": 1773071999999, "quote_volume": 478468.1664, "trades": 5883, "taker_buy_base": 2515126.4, "taker_buy_quote": 245227.29597 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0973, "high": 0.0975, "low": 0.0951, "close": 0.0956, "volume": 6306141.7, "close_time": 1773086399999, "quote_volume": 605740.31469, "trades": 6783, "taker_buy_base": 4045748.5, "taker_buy_quote": 388493.01845 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0955, "high": 0.0964, "low": 0.0953, "close": 0.0955, "volume": 2999657.2, "close_time": 1773100799999, "quote_volume": 287215.18462, "trades": 3344, "taker_buy_base": 1774364.8, "taker_buy_quote": 169922.45383 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0956, "high": 0.0974, "low": 0.0952, "close": 0.0958, "volume": 5337459.9, "close_time": 1773115199999, "quote_volume": 513644.5164, "trades": 4606, "taker_buy_base": 2900627.6, "taker_buy_quote": 279104.82717 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0959, "high": 0.0971, "low": 0.0959, "close": 0.0967, "volume": 3743453.2, "close_time": 1773129599999, "quote_volume": 361670.02857, "trades": 3008, "taker_buy_base": 2024025.2, "taker_buy_quote": 195557.72511 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0968, "high": 0.099, "low": 0.0967, "close": 0.0977, "volume": 7263174.9, "close_time": 1773143999999, "quote_volume": 710313.4411, "trades": 4670, "taker_buy_base": 3765987.5, "taker_buy_quote": 368592.69853 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0976, "high": 0.0989, "low": 0.096, "close": 0.0978, "volume": 8126905.5, "close_time": 1773158399999, "quote_volume": 789537.07905, "trades": 7758, "taker_buy_base": 3819851.4, "taker_buy_quote": 371254.89925 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0978, "high": 0.0988, "low": 0.0961, "close": 0.0966, "volume": 7362719.3, "close_time": 1773172799999, "quote_volume": 718225.6512, "trades": 6514, "taker_buy_base": 3827164.3, "taker_buy_quote": 373291.42871 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0966, "high": 0.097, "low": 0.0958, "close": 0.0963, "volume": 2598595.1, "close_time": 1773187199999, "quote_volume": 250270.29983, "trades": 2688, "taker_buy_base": 1198054.9, "taker_buy_quote": 115424.5296 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0962, "high": 0.0967, "low": 0.0956, "close": 0.0967, "volume": 3250947.1, "close_time": 1773201599999, "quote_volume": 311979.76193, "trades": 2492, "taker_buy_base": 1573442.0, "taker_buy_quote": 151048.54447 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0966, "high": 0.0975, "low": 0.0955, "close": 0.0967, "volume": 3289206.7, "close_time": 1773215999999, "quote_volume": 317748.7925, "trades": 2585, "taker_buy_base": 1667805.6, "taker_buy_quote": 161142.37272 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0967, "high": 0.0975, "low": 0.0958, "close": 0.0962, "volume": 7619256.7, "close_time": 1773230399999, "quote_volume": 736136.50906, "trades": 5798, "taker_buy_base": 3657101.2, "taker_buy_quote": 352949.49781 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0962, "high": 0.0983, "low": 0.0961, "close": 0.097, "volume": 9627709.3, "close_time": 1773244799999, "quote_volume": 937679.12674, "trades": 7581, "taker_buy_base": 5142323.2, "taker_buy_quote": 500956.82402 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.097, "high": 0.0981, "low": 0.0969, "close": 0.098, "volume": 4438084.9, "close_time": 1773259199999, "quote_volume": 433194.45523, "trades": 3852, "taker_buy_base": 2227868.2, "taker_buy_quote": 217406.64461 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.098, "high": 0.0988, "low": 0.0977, "close": 0.0979, "volume": 2101587.8, "close_time": 1773273599999, "quote_volume": 206126.18558, "trades": 3005, "taker_buy_base": 749128.3, "taker_buy_quote": 73508.01832 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0978, "high": 0.0985, "low": 0.0971, "close": 0.0975, "volume": 4697739.4, "close_time": 1773287999999, "quote_volume": 459042.38048, "trades": 3882, "taker_buy_base": 1900134.0, "taker_buy_quote": 185632.68759 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0975, "high": 0.0984, "low": 0.0965, "close": 0.098, "volume": 10605004.1, "close_time": 1773302399999, "quote_volume": 1033291.09689, "trades": 7215, "taker_buy_base": 5690453.1, "taker_buy_quote": 553269.66096 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.098, "high": 0.0997, "low": 0.0978, "close": 0.0982, "volume": 8213852.1, "close_time": 1773316799999, "quote_volume": 810942.53305, "trades": 5516, "taker_buy_base": 4229797.5, "taker_buy_quote": 417597.95288 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0982, "high": 0.0986, "low": 0.0968, "close": 0.098, "volume": 6945897.9, "close_time": 1773331199999, "quote_volume": 679141.77819, "trades": 5691, "taker_buy_base": 3378815.4, "taker_buy_quote": 330365.47995 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0979, "high": 0.0991, "low": 0.0976, "close": 0.0987, "volume": 4531714.5, "close_time": 1773345599999, "quote_volume": 445655.31595, "trades": 3913, "taker_buy_base": 2806522.5, "taker_buy_quote": 276252.84131 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0987, "high": 0.0998, "low": 0.0981, "close": 0.0988, "volume": 4681218.2, "close_time": 1773359999999, "quote_volume": 462282.16423, "trades": 4237, "taker_buy_base": 2212474.6, "taker_buy_quote": 218656.65697 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0989, "high": 0.1003, "low": 0.0985, "close": 0.0996, "volume": 6513089.3, "close_time": 1773374399999, "quote_volume": 648746.23185, "trades": 5986, "taker_buy_base": 3134338.4, "taker_buy_quote": 312315.90526 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0996, "high": 0.0996, "low": 0.0976, "close": 0.0982, "volume": 9895628.3, "close_time": 1773388799999, "quote_volume": 976516.31386, "trades": 8305, "taker_buy_base": 5069687.9, "taker_buy_quote": 500176.76871 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0983, "high": 0.099, "low": 0.0979, "close": 0.0987, "volume": 8317220.1, "close_time": 1773403199999, "quote_volume": 818333.28078, "trades": 5005, "taker_buy_base": 4821629.0, "taker_buy_quote": 474430.93207 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0987, "high": 0.1, "low": 0.098, "close": 0.0984, "volume": 15542521.8, "close_time": 1773417599999, "quote_volume": 1536351.37709, "trades": 11471, "taker_buy_base": 7420632.9, "taker_buy_quote": 733718.03866 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0983, "high": 0.0985, "low": 0.0955, "close": 0.0963, "volume": 16107166.5, "close_time": 1773431999999, "quote_volume": 1555737.28491, "trades": 15271, "taker_buy_base": 8880353.3, "taker_buy_quote": 857671.00058 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0963, "high": 0.0968, "low": 0.0949, "close": 0.0954, "volume": 14481237.8, "close_time": 1773446399999, "quote_volume": 1385333.60135, "trades": 11466, "taker_buy_base": 6811197.5, "taker_buy_quote": 651480.48909 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0954, "high": 0.0966, "low": 0.0946, "close": 0.0964, "volume": 7387142.9, "close_time": 1773460799999, "quote_volume": 706090.35548, "trades": 4621, "taker_buy_base": 3716218.7, "taker_buy_quote": 355083.99437 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0952, "close": 0.0958, "volume": 4413844.2, "close_time": 1773475199999, "quote_volume": 423019.32525, "trades": 3469, "taker_buy_base": 1817908.1, "taker_buy_quote": 174183.61657 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0957, "high": 0.0972, "low": 0.0955, "close": 0.097, "volume": 4319995.7, "close_time": 1773489599999, "quote_volume": 415378.86582, "trades": 2831, "taker_buy_base": 2054619.5, "taker_buy_quote": 197478.82721 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0969, "high": 0.0974, "low": 0.0956, "close": 0.0958, "volume": 5969625.2, "close_time": 1773503999999, "quote_volume": 577563.30401, "trades": 3444, "taker_buy_base": 2582211.3, "taker_buy_quote": 249859.16486 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0959, "high": 0.0963, "low": 0.0957, "close": 0.0959, "volume": 2527723.9, "close_time": 1773518399999, "quote_volume": 242682.53873, "trades": 1815, "taker_buy_base": 1251050.6, "taker_buy_quote": 120130.83643 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0959, "high": 0.0972, "low": 0.0957, "close": 0.0971, "volume": 4140121.4, "close_time": 1773532799999, "quote_volume": 399181.0351, "trades": 2654, "taker_buy_base": 1989561.7, "taker_buy_quote": 191912.51518 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0961, "close": 0.0969, "volume": 3860231.8, "close_time": 1773547199999, "quote_volume": 373698.35127, "trades": 3086, "taker_buy_base": 1990630.6, "taker_buy_quote": 192712.00411 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0969, "high": 0.0973, "low": 0.0956, "close": 0.0958, "volume": 6130400.7, "close_time": 1773561599999, "quote_volume": 589423.83706, "trades": 3340, "taker_buy_base": 2631620.8, "taker_buy_quote": 253172.79776 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0958, "high": 0.0968, "low": 0.0955, "close": 0.0967, "volume": 5495694.0, "close_time": 1773575999999, "quote_volume": 526821.98189, "trades": 2990, "taker_buy_base": 2608919.1, "taker_buy_quote": 250243.3924 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0967, "high": 0.0968, "low": 0.0955, "close": 0.096, "volume": 4524906.9, "close_time": 1773590399999, "quote_volume": 434937.43552, "trades": 3364, "taker_buy_base": 2210506.1, "taker_buy_quote": 212449.87151 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.096, "high": 0.0967, "low": 0.0957, "close": 0.0964, "volume": 3801750.5, "close_time": 1773604799999, "quote_volume": 365572.44898, "trades": 2530, "taker_buy_base": 2132979.0, "taker_buy_quote": 205132.77534 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0964, "high": 0.0978, "low": 0.096, "close": 0.0974, "volume": 7335151.7, "close_time": 1773619199999, "quote_volume": 711031.91275, "trades": 4414, "taker_buy_base": 4160420.7, "taker_buy_quote": 403365.04495 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0974, "high": 0.0996, "low": 0.0973, "close": 0.0991, "volume": 9027197.9, "close_time": 1773633599999, "quote_volume": 886615.5814, "trades": 6432, "taker_buy_base": 4250947.6, "taker_buy_quote": 417457.16043 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0991, "high": 0.1007, "low": 0.099, "close": 0.1, "volume": 10779193.9, "close_time": 1773647999999, "quote_volume": 1079063.77105, "trades": 10333, "taker_buy_base": 5385388.8, "taker_buy_quote": 539051.25492 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1001, "high": 0.1016, "low": 0.0995, "close": 0.1012, "volume": 11427303.2, "close_time": 1773662399999, "quote_volume": 1147901.70006, "trades": 6201, "taker_buy_base": 5501237.0, "taker_buy_quote": 553001.75516 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1011, "high": 0.1014, "low": 0.0992, "close": 0.0996, "volume": 13798799.4, "close_time": 1773676799999, "quote_volume": 1386390.87604, "trades": 9281, "taker_buy_base": 6229876.6, "taker_buy_quote": 626118.29451 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0997, "high": 0.1029, "low": 0.0995, "close": 0.1015, "volume": 10099386.2, "close_time": 1773691199999, "quote_volume": 1021352.53469, "trades": 7035, "taker_buy_base": 4846341.8, "taker_buy_quote": 490490.90397 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1015, "high": 0.1028, "low": 0.1012, "close": 0.102, "volume": 6176383.8, "close_time": 1773705599999, "quote_volume": 629693.93225, "trades": 6779, "taker_buy_base": 3301286.7, "taker_buy_quote": 336634.06094 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1019, "high": 0.1021, "low": 0.0999, "close": 0.1004, "volume": 7567333.6, "close_time": 1773719999999, "quote_volume": 766503.32488, "trades": 5608, "taker_buy_base": 3595864.4, "taker_buy_quote": 364422.88094 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1005, "high": 0.1006, "low": 0.099, "close": 0.1, "volume": 6254574.9, "close_time": 1773734399999, "quote_volume": 624622.59849, "trades": 5328, "taker_buy_base": 2931973.1, "taker_buy_quote": 292805.61126 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1001, "high": 0.101, "low": 0.0994, "close": 0.1005, "volume": 6970311.1, "close_time": 1773748799999, "quote_volume": 697050.04174, "trades": 4500, "taker_buy_base": 4032733.5, "taker_buy_quote": 403366.24293 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1005, "high": 0.1007, "low": 0.0987, "close": 0.0995, "volume": 10092804.2, "close_time": 1773763199999, "quote_volume": 1005650.12262, "trades": 6886, "taker_buy_base": 4543463.2, "taker_buy_quote": 452652.22022 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0995, "high": 0.1001, "low": 0.0988, "close": 0.0995, "volume": 4840858.9, "close_time": 1773777599999, "quote_volume": 481900.64297, "trades": 5951, "taker_buy_base": 2418674.4, "taker_buy_quote": 240805.87384 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0994, "high": 0.1004, "low": 0.0989, "close": 0.0992, "volume": 4650802.6, "close_time": 1773791999999, "quote_volume": 463435.98204, "trades": 4090, "taker_buy_base": 2293479.4, "taker_buy_quote": 228528.7628 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0992, "high": 0.1003, "low": 0.099, "close": 0.1002, "volume": 4985490.4, "close_time": 1773806399999, "quote_volume": 497643.81933, "trades": 3073, "taker_buy_base": 2670434.9, "taker_buy_quote": 266512.33649 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1001, "high": 0.101, "low": 0.0998, "close": 0.1005, "volume": 4797797.2, "close_time": 1773820799999, "quote_volume": 481475.85227, "trades": 2840, "taker_buy_base": 2361345.3, "taker_buy_quote": 236994.73524 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1005, "high": 0.1008, "low": 0.0978, "close": 0.0983, "volume": 8928885.6, "close_time": 1773835199999, "quote_volume": 886190.70002, "trades": 5793, "taker_buy_base": 3639807.8, "taker_buy_quote": 361826.38379 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0983, "high": 0.0984, "low": 0.0962, "close": 0.0965, "volume": 12581988.2, "close_time": 1773849599999, "quote_volume": 1223163.97316, "trades": 10487, "taker_buy_base": 6208745.5, "taker_buy_quote": 603704.70572 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0965, "high": 0.0979, "low": 0.0963, "close": 0.0967, "volume": 8008900.3, "close_time": 1773863999999, "quote_volume": 775967.79907, "trades": 5541, "taker_buy_base": 4118669.6, "taker_buy_quote": 398992.80112 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0966, "high": 0.0974, "low": 0.096, "close": 0.0968, "volume": 4059687.0, "close_time": 1773878399999, "quote_volume": 392683.09155, "trades": 2856, "taker_buy_base": 1982904.3, "taker_buy_quote": 191777.69873 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0968, "high": 0.0973, "low": 0.096, "close": 0.0967, "volume": 2717650.9, "close_time": 1773892799999, "quote_volume": 262303.49011, "trades": 2258, "taker_buy_base": 1232979.3, "taker_buy_quote": 118971.74603 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0967, "high": 0.0968, "low": 0.0952, "close": 0.0959, "volume": 3641088.1, "close_time": 1773907199999, "quote_volume": 349618.07937, "trades": 3061, "taker_buy_base": 1588629.9, "taker_buy_quote": 152541.77218 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.096, "high": 0.0968, "low": 0.0956, "close": 0.0961, "volume": 2877470.0, "close_time": 1773921599999, "quote_volume": 276977.27479, "trades": 2436, "taker_buy_base": 1549903.0, "taker_buy_quote": 149265.40559 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.096, "high": 0.0963, "low": 0.0939, "close": 0.0947, "volume": 8940276.9, "close_time": 1773935999999, "quote_volume": 847205.00169, "trades": 6347, "taker_buy_base": 4503081.7, "taker_buy_quote": 426572.51652 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0948, "high": 0.0956, "low": 0.0941, "close": 0.0954, "volume": 4306957.0, "close_time": 1773950399999, "quote_volume": 408651.49496, "trades": 3543, "taker_buy_base": 2240495.7, "taker_buy_quote": 212581.43294 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0953, "high": 0.0958, "low": 0.0949, "close": 0.0955, "volume": 2394487.0, "close_time": 1773964799999, "quote_volume": 228380.5735, "trades": 2661, "taker_buy_base": 1105266.0, "taker_buy_quote": 105436.52333 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0956, "high": 0.098, "low": 0.0954, "close": 0.0978, "volume": 3314596.2, "close_time": 1773979199999, "quote_volume": 321671.29051, "trades": 2824, "taker_buy_base": 1651116.5, "taker_buy_quote": 160306.99299 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0979, "high": 0.0994, "low": 0.0972, "close": 0.0976, "volume": 6872888.4, "close_time": 1773993599999, "quote_volume": 674818.05997, "trades": 5498, "taker_buy_base": 3501543.4, "taker_buy_quote": 343502.68151 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0975, "high": 0.0994, "low": 0.0966, "close": 0.0988, "volume": 7466158.8, "close_time": 1774007999999, "quote_volume": 731878.25677, "trades": 4414, "taker_buy_base": 3629091.7, "taker_buy_quote": 355741.05353 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0989, "high": 0.0991, "low": 0.0971, "close": 0.0986, "volume": 8971700.5, "close_time": 1774022399999, "quote_volume": 879994.47736, "trades": 6323, "taker_buy_base": 4762334.2, "taker_buy_quote": 467014.66648 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0986, "high": 0.1014, "low": 0.0965, "close": 0.0973, "volume": 20423214.4, "close_time": 1774036799999, "quote_volume": 2024237.90723, "trades": 15294, "taker_buy_base": 11029549.8, "taker_buy_quote": 1092930.93241 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0973, "high": 0.0988, "low": 0.0965, "close": 0.0985, "volume": 3687095.3, "close_time": 1774051199999, "quote_volume": 360734.25102, "trades": 3915, "taker_buy_base": 1785815.6, "taker_buy_quote": 174632.56904 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0984, "high": 0.0989, "low": 0.097, "close": 0.0972, "volume": 3767216.3, "close_time": 1774065599999, "quote_volume": 368185.22039, "trades": 2542, "taker_buy_base": 1495205.0, "taker_buy_quote": 146241.71726 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0972, "high": 0.0975, "low": 0.0968, "close": 0.097, "volume": 3452234.6, "close_time": 1774079999999, "quote_volume": 335267.93118, "trades": 2654, "taker_buy_base": 1796928.9, "taker_buy_quote": 174550.05086 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0969, "high": 0.0971, "low": 0.0959, "close": 0.0962, "volume": 2866402.6, "close_time": 1774094399999, "quote_volume": 276648.73088, "trades": 2120, "taker_buy_base": 1627309.1, "taker_buy_quote": 157113.35188 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0962, "high": 0.0967, "low": 0.0957, "close": 0.0967, "volume": 3010166.6, "close_time": 1774108799999, "quote_volume": 289455.97226, "trades": 2209, "taker_buy_base": 1776101.9, "taker_buy_quote": 170826.27231 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0966, "high": 0.0967, "low": 0.096, "close": 0.0964, "volume": 2022437.5, "close_time": 1774123199999, "quote_volume": 194783.12747, "trades": 1848, "taker_buy_base": 1050759.4, "taker_buy_quote": 101212.51602 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0939, "close": 0.0945, "volume": 5860120.9, "close_time": 1774137599999, "quote_volume": 559018.56595, "trades": 4422, "taker_buy_base": 2578089.2, "taker_buy_quote": 246032.25006 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0944, "high": 0.0953, "low": 0.0925, "close": 0.0947, "volume": 8818696.6, "close_time": 1774151999999, "quote_volume": 830260.38455, "trades": 8299, "taker_buy_base": 4308551.3, "taker_buy_quote": 405797.2289 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0947, "high": 0.0952, "low": 0.094, "close": 0.0942, "volume": 4165383.7, "close_time": 1774166399999, "quote_volume": 393663.52779, "trades": 2706, "taker_buy_base": 2310255.0, "taker_buy_quote": 218350.66559 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0941, "high": 0.0942, "low": 0.0931, "close": 0.0932, "volume": 4073176.8, "close_time": 1774180799999, "quote_volume": 380947.49677, "trades": 3282, "taker_buy_base": 2019608.7, "taker_buy_quote": 188943.56908 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0933, "high": 0.0941, "low": 0.0928, "close": 0.0932, "volume": 4845599.8, "close_time": 1774195199999, "quote_volume": 451855.54247, "trades": 3494, "taker_buy_base": 2145291.1, "taker_buy_quote": 200073.16349 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0932, "high": 0.0937, "low": 0.0923, "close": 0.0926, "volume": 6046189.6, "close_time": 1774209599999, "quote_volume": 563077.66506, "trades": 3841, "taker_buy_base": 3210469.9, "taker_buy_quote": 299054.49008 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0927, "high": 0.0931, "low": 0.0914, "close": 0.0921, "volume": 5670935.1, "close_time": 1774223999999, "quote_volume": 523102.94232, "trades": 5449, "taker_buy_base": 2814534.0, "taker_buy_quote": 259704.99248 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0922, "high": 0.0944, "low": 0.0921, "close": 0.0939, "volume": 5973453.4, "close_time": 1774238399999, "quote_volume": 558393.18961, "trades": 4000, "taker_buy_base": 3342010.4, "taker_buy_quote": 312671.52498 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.094, "high": 0.094, "low": 0.0916, "close": 0.0917, "volume": 7370851.4, "close_time": 1774252799999, "quote_volume": 684889.52615, "trades": 5505, "taker_buy_base": 3525966.6, "taker_buy_quote": 327637.57212 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0917, "high": 0.0951, "low": 0.0909, "close": 0.0943, "volume": 14240237.9, "close_time": 1774267199999, "quote_volume": 1331628.66054, "trades": 8810, "taker_buy_base": 7595902.6, "taker_buy_quote": 709808.2922 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0943, "high": 0.0965, "low": 0.0938, "close": 0.0948, "volume": 10071082.9, "close_time": 1774281599999, "quote_volume": 959846.69009, "trades": 8452, "taker_buy_base": 5063933.1, "taker_buy_quote": 482629.73887 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0948, "high": 0.0967, "low": 0.0948, "close": 0.0961, "volume": 9562683.8, "close_time": 1774295999999, "quote_volume": 915539.09454, "trades": 6646, "taker_buy_base": 4388708.6, "taker_buy_quote": 419949.9319 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0961, "high": 0.0971, "low": 0.0957, "close": 0.0967, "volume": 4794226.4, "close_time": 1774310399999, "quote_volume": 462485.07622, "trades": 4860, "taker_buy_base": 2294817.7, "taker_buy_quote": 221423.35139 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0967, "high": 0.0973, "low": 0.0951, "close": 0.0957, "volume": 8388924.1, "close_time": 1774324799999, "quote_volume": 804881.94737, "trades": 6749, "taker_buy_base": 3810485.7, "taker_buy_quote": 365670.72563 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0958, "high": 0.0969, "low": 0.0951, "close": 0.0967, "volume": 6083266.2, "close_time": 1774339199999, "quote_volume": 584448.30801, "trades": 6481, "taker_buy_base": 2495157.2, "taker_buy_quote": 239746.88337 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0967, "high": 0.097, "low": 0.0952, "close": 0.0955, "volume": 5506811.5, "close_time": 1774353599999, "quote_volume": 529408.2427, "trades": 4920, "taker_buy_base": 3016501.1, "taker_buy_quote": 290149.54429 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0954, "high": 0.0954, "low": 0.0942, "close": 0.0951, "volume": 12341041.9, "close_time": 1774367999999, "quote_volume": 1171084.0658, "trades": 8395, "taker_buy_base": 7083042.5, "taker_buy_quote": 672130.84087 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0952, "high": 0.0955, "low": 0.0939, "close": 0.0946, "volume": 5318655.2, "close_time": 1774382399999, "quote_volume": 504108.28733, "trades": 4160, "taker_buy_base": 2812795.0, "taker_buy_quote": 266628.42819 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0945, "high": 0.0962, "low": 0.0941, "close": 0.0961, "volume": 6759549.6, "close_time": 1774396799999, "quote_volume": 643269.18685, "trades": 5310, "taker_buy_base": 3759255.0, "taker_buy_quote": 357695.27874 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0961, "high": 0.0967, "low": 0.0957, "close": 0.0963, "volume": 4325731.6, "close_time": 1774411199999, "quote_volume": 415980.99066, "trades": 2794, "taker_buy_base": 1848064.3, "taker_buy_quote": 177772.00728 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0963, "high": 0.0967, "low": 0.096, "close": 0.0961, "volume": 3051555.2, "close_time": 1774425599999, "quote_volume": 294014.91542, "trades": 2168, "taker_buy_base": 1623605.8, "taker_buy_quote": 156443.58894 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0962, "high": 0.0971, "low": 0.096, "close": 0.0968, "volume": 6497155.2, "close_time": 1774439999999, "quote_volume": 627377.46936, "trades": 3710, "taker_buy_base": 3544858.4, "taker_buy_quote": 342293.71708 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0968, "high": 0.0981, "low": 0.0965, "close": 0.0978, "volume": 8918297.6, "close_time": 1774454399999, "quote_volume": 866402.4276, "trades": 6669, "taker_buy_base": 4422296.4, "taker_buy_quote": 429633.00383 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0978, "high": 0.1001, "low": 0.0971, "close": 0.0977, "volume": 8769709.9, "close_time": 1774468799999, "quote_volume": 862729.69636, "trades": 9452, "taker_buy_base": 3905005.3, "taker_buy_quote": 384554.41975 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0977, "high": 0.0985, "low": 0.0971, "close": 0.0982, "volume": 3775391.7, "close_time": 1774483199999, "quote_volume": 369379.54177, "trades": 3919, "taker_buy_base": 2101691.2, "taker_buy_quote": 205742.23851 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0981, "high": 0.0983, "low": 0.0967, "close": 0.0969, "volume": 3277865.7, "close_time": 1774497599999, "quote_volume": 319314.22016, "trades": 3142, "taker_buy_base": 1688811.6, "taker_buy_quote": 164492.5026 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0969, "high": 0.097, "low": 0.0955, "close": 0.0962, "volume": 4239472.0, "close_time": 1774511999999, "quote_volume": 407375.43079, "trades": 3634, "taker_buy_base": 2109056.9, "taker_buy_quote": 202649.91583 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0941, "close": 0.0943, "volume": 8329695.4, "close_time": 1774526399999, "quote_volume": 792066.65935, "trades": 6376, "taker_buy_base": 3585232.2, "taker_buy_quote": 340831.76282 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0944, "high": 0.0952, "low": 0.0936, "close": 0.0942, "volume": 9058724.4, "close_time": 1774540799999, "quote_volume": 856065.5347, "trades": 6752, "taker_buy_base": 4035660.3, "taker_buy_quote": 381352.14655 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0942, "high": 0.0946, "low": 0.0931, "close": 0.0932, "volume": 4660379.2, "close_time": 1774555199999, "quote_volume": 437544.34137, "trades": 5457, "taker_buy_base": 2061526.9, "taker_buy_quote": 193592.61432 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0932, "high": 0.0951, "low": 0.0931, "close": 0.0948, "volume": 6757017.6, "close_time": 1774569599999, "quote_volume": 637584.39283, "trades": 5338, "taker_buy_base": 3335681.4, "taker_buy_quote": 314733.5432 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0948, "high": 0.0961, "low": 0.0944, "close": 0.0961, "volume": 4536197.9, "close_time": 1774583999999, "quote_volume": 432894.57243, "trades": 4340, "taker_buy_base": 1928170.8, "taker_buy_quote": 183980.85716 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0961, "high": 0.0968, "low": 0.0953, "close": 0.0965, "volume": 8156344.4, "close_time": 1774598399999, "quote_volume": 784151.80749, "trades": 7046, "taker_buy_base": 3411111.9, "taker_buy_quote": 327981.01844 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0966, "high": 0.097, "low": 0.0914, "close": 0.0918, "volume": 12977281.1, "close_time": 1774612799999, "quote_volume": 1216549.30024, "trades": 10627, "taker_buy_base": 5690303.2, "taker_buy_quote": 533306.76482 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0919, "high": 0.0919, "low": 0.0898, "close": 0.09, "volume": 19761511.9, "close_time": 1774627199999, "quote_volume": 1792129.97923, "trades": 13112, "taker_buy_base": 10033286.6, "taker_buy_quote": 910195.69895 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.09, "high": 0.0908, "low": 0.0894, "close": 0.0907, "volume": 10280513.0, "close_time": 1774641599999, "quote_volume": 926522.78635, "trades": 10937, "taker_buy_base": 4370487.1, "taker_buy_quote": 394056.44166 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0906, "high": 0.091, "low": 0.0898, "close": 0.0907, "volume": 5959437.6, "close_time": 1774655999999, "quote_volume": 539488.69572, "trades": 4884, "taker_buy_base": 2898474.3, "taker_buy_quote": 262504.91225 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0907, "high": 0.091, "low": 0.09, "close": 0.0903, "volume": 3571111.7, "close_time": 1774670399999, "quote_volume": 323061.73762, "trades": 3891, "taker_buy_base": 1647866.6, "taker_buy_quote": 149100.17211 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0904, "high": 0.0916, "low": 0.0901, "close": 0.0915, "volume": 3171012.0, "close_time": 1774684799999, "quote_volume": 287930.56329, "trades": 2920, "taker_buy_base": 1557397.0, "taker_buy_quote": 141451.03467 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0915, "high": 0.0921, "low": 0.0911, "close": 0.0917, "volume": 4844736.2, "close_time": 1774699199999, "quote_volume": 443766.40793, "trades": 3604, "taker_buy_base": 2091010.5, "taker_buy_quote": 191573.82857 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0917, "high": 0.0938, "low": 0.0915, "close": 0.0927, "volume": 11163082.4, "close_time": 1774713599999, "quote_volume": 1035828.88359, "trades": 8246, "taker_buy_base": 5021114.5, "taker_buy_quote": 466111.04291 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0921, "close": 0.0923, "volume": 4651083.3, "close_time": 1774727999999, "quote_volume": 430981.35855, "trades": 3835, "taker_buy_base": 2117866.4, "taker_buy_quote": 196297.72521 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0923, "high": 0.0928, "low": 0.0914, "close": 0.0916, "volume": 4992081.8, "close_time": 1774742399999, "quote_volume": 459604.99919, "trades": 3783, "taker_buy_base": 2454198.7, "taker_buy_quote": 225951.30903 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0916, "high": 0.0925, "low": 0.0912, "close": 0.0923, "volume": 4100941.4, "close_time": 1774756799999, "quote_volume": 376540.97043, "trades": 2752, "taker_buy_base": 1775598.8, "taker_buy_quote": 163171.31649 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0923, "high": 0.093, "low": 0.0921, "close": 0.0929, "volume": 3858770.7, "close_time": 1774771199999, "quote_volume": 357438.19617, "trades": 2209, "taker_buy_base": 2347556.0, "taker_buy_quote": 217503.87044 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0929, "high": 0.0932, "low": 0.0919, "close": 0.0921, "volume": 4788279.8, "close_time": 1774785599999, "quote_volume": 443247.81399, "trades": 3099, "taker_buy_base": 2066031.0, "taker_buy_quote": 191249.71361 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0921, "high": 0.0928, "low": 0.0916, "close": 0.0921, "volume": 5906053.9, "close_time": 1774799999999, "quote_volume": 544670.37623, "trades": 4077, "taker_buy_base": 2898122.8, "taker_buy_quote": 267333.35594 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0921, "high": 0.0926, "low": 0.0919, "close": 0.092, "volume": 3508817.5, "close_time": 1774814399999, "quote_volume": 323463.59946, "trades": 3138, "taker_buy_base": 1429260.2, "taker_buy_quote": 131763.60959 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0921, "high": 0.0926, "low": 0.0893, "close": 0.091, "volume": 8330978.6, "close_time": 1774828799999, "quote_volume": 757026.46539, "trades": 6057, "taker_buy_base": 3849052.6, "taker_buy_quote": 349487.84691 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0911, "high": 0.0935, "low": 0.091, "close": 0.0932, "volume": 8617741.5, "close_time": 1774843199999, "quote_volume": 796868.6082, "trades": 5357, "taker_buy_base": 3963505.9, "taker_buy_quote": 366312.29083 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0932, "high": 0.0945, "low": 0.0931, "close": 0.0945, "volume": 4794738.3, "close_time": 1774857599999, "quote_volume": 448104.72955, "trades": 2813, "taker_buy_base": 2405310.4, "taker_buy_quote": 224840.12287 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0944, "high": 0.0951, "low": 0.0936, "close": 0.0943, "volume": 13010024.9, "close_time": 1774871999999, "quote_volume": 1225652.95399, "trades": 5776, "taker_buy_base": 6992560.5, "taker_buy_quote": 658568.13459 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0943, "high": 0.0945, "low": 0.0924, "close": 0.0924, "volume": 9522682.6, "close_time": 1774886399999, "quote_volume": 886982.25336, "trades": 4877, "taker_buy_base": 5368567.3, "taker_buy_quote": 499687.91406 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0925, "high": 0.0925, "low": 0.0904, "close": 0.0908, "volume": 7459506.4, "close_time": 1774900799999, "quote_volume": 681418.64728, "trades": 4847, "taker_buy_base": 4105481.9, "taker_buy_quote": 375084.27038 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0908, "high": 0.092, "low": 0.0907, "close": 0.0916, "volume": 5110616.6, "close_time": 1774915199999, "quote_volume": 467269.47914, "trades": 3079, "taker_buy_base": 2480546.1, "taker_buy_quote": 226861.51527 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0916, "high": 0.0931, "low": 0.091, "close": 0.0924, "volume": 9542720.1, "close_time": 1774929599999, "quote_volume": 878029.59406, "trades": 4452, "taker_buy_base": 3718194.8, "taker_buy_quote": 342113.38583 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0924, "high": 0.0925, "low": 0.0904, "close": 0.0905, "volume": 7468487.3, "close_time": 1774943999999, "quote_volume": 681164.60693, "trades": 4008, "taker_buy_base": 3782967.0, "taker_buy_quote": 344859.06916 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0905, "high": 0.0907, "low": 0.0894, "close": 0.0899, "volume": 8660206.3, "close_time": 1774958399999, "quote_volume": 780476.99134, "trades": 5057, "taker_buy_base": 4011696.3, "taker_buy_quote": 361711.18171 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.09, "high": 0.0901, "low": 0.0883, "close": 0.0885, "volume": 16157912.1, "close_time": 1774972799999, "quote_volume": 1439972.73887, "trades": 10439, "taker_buy_base": 7331842.1, "taker_buy_quote": 653296.11891 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0886, "high": 0.0909, "low": 0.0885, "close": 0.0901, "volume": 10794924.8, "close_time": 1774987199999, "quote_volume": 969992.61851, "trades": 8388, "taker_buy_base": 5045002.9, "taker_buy_quote": 453453.35547 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.09, "high": 0.0913, "low": 0.09, "close": 0.0912, "volume": 9924224.7, "close_time": 1775001599999, "quote_volume": 898575.17126, "trades": 5720, "taker_buy_base": 4925821.2, "taker_buy_quote": 446119.8861 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0912, "high": 0.093, "low": 0.0909, "close": 0.0928, "volume": 7435343.5, "close_time": 1775015999999, "quote_volume": 681430.01827, "trades": 4657, "taker_buy_base": 3832002.7, "taker_buy_quote": 350981.77119 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0929, "high": 0.0951, "low": 0.0928, "close": 0.0944, "volume": 15689574.0, "close_time": 1775030399999, "quote_volume": 1473699.70995, "trades": 9088, "taker_buy_base": 7999630.1, "taker_buy_quote": 751418.59288 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0943, "high": 0.095, "low": 0.094, "close": 0.0943, "volume": 6400711.2, "close_time": 1775044799999, "quote_volume": 604260.83176, "trades": 4405, "taker_buy_base": 3437099.8, "taker_buy_quote": 324515.44332 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0942, "high": 0.0951, "low": 0.0928, "close": 0.0939, "volume": 9925059.8, "close_time": 1775059199999, "quote_volume": 935371.51613, "trades": 8273, "taker_buy_base": 4974598.8, "taker_buy_quote": 468784.2668 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0939, "high": 0.0947, "low": 0.0933, "close": 0.094, "volume": 6086152.1, "close_time": 1775073599999, "quote_volume": 572865.28199, "trades": 3939, "taker_buy_base": 3132572.9, "taker_buy_quote": 294851.01368 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0939, "high": 0.094, "low": 0.0924, "close": 0.0928, "volume": 5763447.9, "close_time": 1775087999999, "quote_volume": 537171.35292, "trades": 3072, "taker_buy_base": 2025781.1, "taker_buy_quote": 188759.57394 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0928, "high": 0.0932, "low": 0.09, "close": 0.0908, "volume": 11528602.0, "close_time": 1775102399999, "quote_volume": 1053271.36487, "trades": 8975, "taker_buy_base": 5910551.4, "taker_buy_quote": 539963.62859 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0907, "high": 0.0918, "low": 0.0903, "close": 0.0918, "volume": 7500989.6, "close_time": 1775116799999, "quote_volume": 682821.9078, "trades": 4642, "taker_buy_base": 3914847.1, "taker_buy_quote": 356362.34564 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0917, "high": 0.0918, "low": 0.0903, "close": 0.0906, "volume": 7726521.7, "close_time": 1775131199999, "quote_volume": 701824.55349, "trades": 3863, "taker_buy_base": 3637570.9, "taker_buy_quote": 330300.96971 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0905, "high": 0.0923, "low": 0.0898, "close": 0.0922, "volume": 8779524.1, "close_time": 1775145599999, "quote_volume": 797467.70138, "trades": 7392, "taker_buy_base": 4417783.1, "taker_buy_quote": 401405.69392 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0921, "high": 0.0923, "low": 0.0902, "close": 0.091, "volume": 7750186.3, "close_time": 1775159999999, "quote_volume": 706445.69071, "trades": 5809, "taker_buy_base": 3763318.7, "taker_buy_quote": 342960.39761 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0909, "high": 0.0916, "low": 0.0907, "close": 0.0913, "volume": 4042550.5, "close_time": 1775174399999, "quote_volume": 368680.19363, "trades": 3142, "taker_buy_base": 1877357.6, "taker_buy_quote": 171220.41278 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0913, "high": 0.0932, "low": 0.0912, "close": 0.093, "volume": 7117931.0, "close_time": 1775188799999, "quote_volume": 655874.77835, "trades": 4068, "taker_buy_base": 3727379.4, "taker_buy_quote": 343524.21016 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.093, "high": 0.0938, "low": 0.0928, "close": 0.0931, "volume": 6759748.0, "close_time": 1775203199999, "quote_volume": 630675.77913, "trades": 4529, "taker_buy_base": 3576603.7, "taker_buy_quote": 333679.03281 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0931, "high": 0.0935, "low": 0.0928, "close": 0.0933, "volume": 4172678.2, "close_time": 1775217599999, "quote_volume": 388292.36851, "trades": 2672, "taker_buy_base": 2180320.0, "taker_buy_quote": 202920.5089 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0933, "high": 0.0935, "low": 0.0914, "close": 0.0924, "volume": 11226416.9, "close_time": 1775231999999, "quote_volume": 1035279.91627, "trades": 5050, "taker_buy_base": 6565867.5, "taker_buy_quote": 605678.81815 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0923, "high": 0.0933, "low": 0.0922, "close": 0.0927, "volume": 5826089.7, "close_time": 1775246399999, "quote_volume": 541014.34055, "trades": 3295, "taker_buy_base": 3179906.6, "taker_buy_quote": 295286.97564 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0928, "high": 0.093, "low": 0.0921, "close": 0.0925, "volume": 2253118.5, "close_time": 1775260799999, "quote_volume": 208280.38475, "trades": 1323, "taker_buy_base": 1166542.8, "taker_buy_quote": 107863.12045 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0925, "high": 0.0927, "low": 0.0921, "close": 0.0924, "volume": 2263681.7, "close_time": 1775275199999, "quote_volume": 208950.68306, "trades": 1335, "taker_buy_base": 1255150.6, "taker_buy_quote": 115872.91801 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0924, "high": 0.0929, "low": 0.092, "close": 0.0927, "volume": 3014753.9, "close_time": 1775289599999, "quote_volume": 278827.27883, "trades": 1694, "taker_buy_base": 1853463.6, "taker_buy_quote": 171415.20056 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0927, "high": 0.093, "low": 0.0924, "close": 0.0926, "volume": 2442112.2, "close_time": 1775303999999, "quote_volume": 226360.51886, "trades": 1451, "taker_buy_base": 1295874.2, "taker_buy_quote": 120134.18048 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0925, "high": 0.093, "low": 0.092, "close": 0.0923, "volume": 6704584.5, "close_time": 1775318399999, "quote_volume": 620607.92436, "trades": 3954, "taker_buy_base": 3254827.7, "taker_buy_quote": 301414.2517 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0923, "high": 0.0931, "low": 0.0921, "close": 0.0929, "volume": 6692995.6, "close_time": 1775332799999, "quote_volume": 620157.80818, "trades": 2865, "taker_buy_base": 3763772.1, "taker_buy_quote": 348839.50605 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0929, "high": 0.093, "low": 0.0925, "close": 0.0928, "volume": 2308622.4, "close_time": 1775347199999, "quote_volume": 214025.82441, "trades": 1107, "taker_buy_base": 978709.5, "taker_buy_quote": 90766.10357 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0918, "close": 0.092, "volume": 3907642.4, "close_time": 1775361599999, "quote_volume": 360628.97122, "trades": 2082, "taker_buy_base": 1924963.8, "taker_buy_quote": 177606.79693 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.092, "high": 0.092, "low": 0.0893, "close": 0.09, "volume": 10693433.6, "close_time": 1775375999999, "quote_volume": 966657.70569, "trades": 5862, "taker_buy_base": 5162853.8, "taker_buy_quote": 466651.22869 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.09, "high": 0.0907, "low": 0.0898, "close": 0.0903, "volume": 4411091.9, "close_time": 1775390399999, "quote_volume": 397877.0675, "trades": 2288, "taker_buy_base": 2263753.6, "taker_buy_quote": 204242.95523 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0903, "high": 0.0913, "low": 0.0898, "close": 0.0905, "volume": 6119628.7, "close_time": 1775404799999, "quote_volume": 552990.47983, "trades": 3167, "taker_buy_base": 3008304.4, "taker_buy_quote": 271956.84921 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0905, "high": 0.0907, "low": 0.0896, "close": 0.0899, "volume": 5762027.8, "close_time": 1775419199999, "quote_volume": 518996.33105, "trades": 2735, "taker_buy_base": 2809486.7, "taker_buy_quote": 253128.46573 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0898, "high": 0.0908, "low": 0.0894, "close": 0.0907, "volume": 5424955.7, "close_time": 1775433599999, "quote_volume": 488057.59583, "trades": 2841, "taker_buy_base": 3013995.8, "taker_buy_quote": 271238.68114 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0908, "high": 0.0939, "low": 0.0908, "close": 0.093, "volume": 10897524.9, "close_time": 1775447999999, "quote_volume": 1008735.98851, "trades": 5268, "taker_buy_base": 5105965.3, "taker_buy_quote": 472468.48343 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0931, "high": 0.0936, "low": 0.0928, "close": 0.0932, "volume": 7258961.2, "close_time": 1775462399999, "quote_volume": 676105.64332, "trades": 4582, "taker_buy_base": 3601873.1, "taker_buy_quote": 335532.88698 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0932, "high": 0.094, "low": 0.0931, "close": 0.0937, "volume": 6029290.6, "close_time": 1775476799999, "quote_volume": 563796.7868, "trades": 3624, "taker_buy_base": 3081688.4, "taker_buy_quote": 288241.20262 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0937, "high": 0.0939, "low": 0.0924, "close": 0.0931, "volume": 6587192.6, "close_time": 1775491199999, "quote_volume": 613443.88238, "trades": 4349, "taker_buy_base": 3100664.2, "taker_buy_quote": 288702.05511 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.093, "high": 0.0932, "low": 0.0923, "close": 0.0925, "volume": 3749349.5, "close_time": 1775505599999, "quote_volume": 347894.51409, "trades": 2731, "taker_buy_base": 1734962.2, "taker_buy_quote": 161071.57464 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0924, "high": 0.0926, "low": 0.0886, "close": 0.09, "volume": 13345690.0, "close_time": 1775519999999, "quote_volume": 1206376.38244, "trades": 8388, "taker_buy_base": 6185396.9, "taker_buy_quote": 558673.4288 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0901, "high": 0.0905, "low": 0.0895, "close": 0.0904, "volume": 6587181.2, "close_time": 1775534399999, "quote_volume": 593369.07223, "trades": 4032, "taker_buy_base": 3458604.2, "taker_buy_quote": 311613.53558 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0903, "high": 0.0907, "low": 0.0899, "close": 0.0907, "volume": 4407883.0, "close_time": 1775548799999, "quote_volume": 397580.54123, "trades": 2275, "taker_buy_base": 2279992.6, "taker_buy_quote": 205701.01411 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0906, "high": 0.0911, "low": 0.0897, "close": 0.0898, "volume": 7660461.4, "close_time": 1775563199999, "quote_volume": 692789.55254, "trades": 3239, "taker_buy_base": 3476752.1, "taker_buy_quote": 314460.78454 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0898, "high": 0.0905, "low": 0.0893, "close": 0.0893, "volume": 7850451.2, "close_time": 1775577599999, "quote_volume": 705198.37369, "trades": 4577, "taker_buy_base": 3968398.1, "taker_buy_quote": 356515.35727 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0893, "high": 0.0901, "low": 0.0887, "close": 0.0898, "volume": 7201299.9, "close_time": 1775591999999, "quote_volume": 641882.01484, "trades": 4439, "taker_buy_base": 3459954.1, "taker_buy_quote": 308452.61384 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0898, "high": 0.0935, "low": 0.0896, "close": 0.093, "volume": 9550558.9, "close_time": 1775606399999, "quote_volume": 876957.10345, "trades": 6016, "taker_buy_base": 5117625.3, "taker_buy_quote": 469914.46931 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.093, "high": 0.0934, "low": 0.0918, "close": 0.0924, "volume": 7344730.5, "close_time": 1775620799999, "quote_volume": 678523.26221, "trades": 4250, "taker_buy_base": 3758554.0, "taker_buy_quote": 347302.68386 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0925, "high": 0.093, "low": 0.0921, "close": 0.0921, "volume": 5251102.1, "close_time": 1775635199999, "quote_volume": 486523.51064, "trades": 2850, "taker_buy_base": 2750941.4, "taker_buy_quote": 254950.49528 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0922, "high": 0.0924, "low": 0.0906, "close": 0.0912, "volume": 6775019.2, "close_time": 1775649599999, "quote_volume": 621269.56792, "trades": 3989, "taker_buy_base": 3505681.5, "taker_buy_quote": 321640.97081 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0911, "high": 0.094, "low": 0.0893, "close": 0.0895, "volume": 25152790.6, "close_time": 1775663999999, "quote_volume": 2305805.27553, "trades": 11221, "taker_buy_base": 12277215.6, "taker_buy_quote": 1125688.06877 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0895, "high": 0.091, "low": 0.0893, "close": 0.0899, "volume": 9912934.0, "close_time": 1775678399999, "quote_volume": 891775.34915, "trades": 4669, "taker_buy_base": 5501491.3, "taker_buy_quote": 495076.94784 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.09, "high": 0.0903, "low": 0.0881, "close": 0.0885, "volume": 8329729.9, "close_time": 1775692799999, "quote_volume": 742549.65857, "trades": 4072, "taker_buy_base": 3581638.7, "taker_buy_quote": 319335.6774 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0859, "close": 0.0866, "volume": 19170181.7, "close_time": 1775707199999, "quote_volume": 1668444.7751, "trades": 9775, "taker_buy_base": 8644164.2, "taker_buy_quote": 752747.24496 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0865, "high": 0.0868, "low": 0.086, "close": 0.0865, "volume": 12333779.2, "close_time": 1775721599999, "quote_volume": 1065749.66168, "trades": 10725, "taker_buy_base": 6725114.6, "taker_buy_quote": 581278.63839 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0864, "high": 0.0869, "low": 0.0856, "close": 0.0866, "volume": 11656530.7, "close_time": 1775735999999, "quote_volume": 1006670.08701, "trades": 9785, "taker_buy_base": 6897643.4, "taker_buy_quote": 595748.70712 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0866, "high": 0.0873, "low": 0.086, "close": 0.0868, "volume": 14072603.6, "close_time": 1775750399999, "quote_volume": 1219730.63599, "trades": 8838, "taker_buy_base": 7278536.0, "taker_buy_quote": 630915.9202 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0868, "high": 0.0887, "low": 0.0862, "close": 0.0882, "volume": 12834154.3, "close_time": 1775764799999, "quote_volume": 1119084.24206, "trades": 7970, "taker_buy_base": 6251577.4, "taker_buy_quote": 545069.94885 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0883, "high": 0.0885, "low": 0.0862, "close": 0.0866, "volume": 8135329.1, "close_time": 1775779199999, "quote_volume": 711542.00786, "trades": 4948, "taker_buy_base": 3953194.6, "taker_buy_quote": 345707.41971 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0866, "high": 0.0882, "low": 0.0858, "close": 0.0869, "volume": 9988582.2, "close_time": 1775793599999, "quote_volume": 870475.05338, "trades": 5044, "taker_buy_base": 5128740.7, "taker_buy_quote": 447004.37331 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0869, "high": 0.087, "low": 0.0858, "close": 0.086, "volume": 9773708.5, "close_time": 1775807999999, "quote_volume": 844625.17256, "trades": 6489, "taker_buy_base": 4991777.5, "taker_buy_quote": 431506.36067 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0838, "close": 0.085, "volume": 33915046.5, "close_time": 1775822399999, "quote_volume": 2874746.21507, "trades": 18640, "taker_buy_base": 13017361.4, "taker_buy_quote": 1103024.6567 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.085, "high": 0.086, "low": 0.0841, "close": 0.0843, "volume": 21184155.0, "close_time": 1775836799999, "quote_volume": 1803454.88548, "trades": 8705, "taker_buy_base": 10765634.6, "taker_buy_quote": 916596.63298 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0844, "high": 0.0857, "low": 0.0843, "close": 0.0855, "volume": 12466441.9, "close_time": 1775851199999, "quote_volume": 1062249.71997, "trades": 5916, "taker_buy_base": 6800241.6, "taker_buy_quote": 579490.74467 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0855, "high": 0.0857, "low": 0.0846, "close": 0.0856, "volume": 9210660.0, "close_time": 1775865599999, "quote_volume": 785380.73612, "trades": 3513, "taker_buy_base": 4859654.7, "taker_buy_quote": 414355.1665 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0857, "high": 0.0859, "low": 0.0845, "close": 0.0846, "volume": 9006614.3, "close_time": 1775879999999, "quote_volume": 768126.8903, "trades": 4069, "taker_buy_base": 4458732.6, "taker_buy_quote": 380425.4721 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0847, "high": 0.0855, "low": 0.0844, "close": 0.085, "volume": 9092148.0, "close_time": 1775894399999, "quote_volume": 772597.1169, "trades": 4925, "taker_buy_base": 4342888.8, "taker_buy_quote": 368978.81207 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.085, "high": 0.0855, "low": 0.0845, "close": 0.0852, "volume": 6601089.9, "close_time": 1775908799999, "quote_volume": 560657.57927, "trades": 3678, "taker_buy_base": 3353928.4, "taker_buy_quote": 284843.78096 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0852, "high": 0.0865, "low": 0.0847, "close": 0.0858, "volume": 19201937.7, "close_time": 1775923199999, "quote_volume": 1644575.08263, "trades": 7194, "taker_buy_base": 9738189.7, "taker_buy_quote": 833932.33353 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0858, "high": 0.0867, "low": 0.0852, "close": 0.0862, "volume": 9142987.4, "close_time": 1775937599999, "quote_volume": 785438.21158, "trades": 4327, "taker_buy_base": 4590551.4, "taker_buy_quote": 394300.97525 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0851, "close": 0.0855, "volume": 6542227.6, "close_time": 1775951999999, "quote_volume": 560848.86899, "trades": 3138, "taker_buy_base": 3202521.7, "taker_buy_quote": 274498.99238 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0854, "high": 0.086, "low": 0.0836, "close": 0.0839, "volume": 9776777.9, "close_time": 1775966399999, "quote_volume": 827167.10677, "trades": 4555, "taker_buy_base": 4850961.9, "taker_buy_quote": 410340.75927 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.084, "high": 0.0844, "low": 0.0833, "close": 0.0837, "volume": 5971624.2, "close_time": 1775980799999, "quote_volume": 500879.20673, "trades": 2888, "taker_buy_base": 3078107.6, "taker_buy_quote": 258229.96172 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.0837, "high": 0.0839, "low": 0.0827, "close": 0.0831, "volume": 9988025.0, "close_time": 1775995199999, "quote_volume": 830630.11035, "trades": 3862, "taker_buy_base": 5128901.0, "taker_buy_quote": 426523.36253 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.0831, "high": 0.0834, "low": 0.082, "close": 0.0824, "volume": 10935430.1, "close_time": 1776009599999, "quote_volume": 903272.65393, "trades": 4878, "taker_buy_base": 5342272.1, "taker_buy_quote": 441340.35352 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.0824, "high": 0.0832, "low": 0.0823, "close": 0.0827, "volume": 5342839.1, "close_time": 1776023999999, "quote_volume": 442250.17744, "trades": 2447, "taker_buy_base": 2657437.2, "taker_buy_quote": 219972.64708 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.0828, "high": 0.083, "low": 0.0812, "close": 0.0818, "volume": 9035838.8, "close_time": 1776038399999, "quote_volume": 741277.90227, "trades": 3506, "taker_buy_base": 4221223.6, "taker_buy_quote": 346138.69147 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0819, "high": 0.0835, "low": 0.0818, "close": 0.0828, "volume": 7991289.3, "close_time": 1776052799999, "quote_volume": 661291.75169, "trades": 3221, "taker_buy_base": 3762366.9, "taker_buy_quote": 311225.22743 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0828, "high": 0.083, "low": 0.0816, "close": 0.0822, "volume": 6834361.7, "close_time": 1776067199999, "quote_volume": 562226.73598, "trades": 2933, "taker_buy_base": 3083375.7, "taker_buy_quote": 253728.7986 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.0821, "high": 0.0826, "low": 0.0815, "close": 0.0824, "volume": 7523618.4, "close_time": 1776081599999, "quote_volume": 617308.97658, "trades": 2997, "taker_buy_base": 3798830.0, "taker_buy_quote": 311713.99732 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.0825, "high": 0.0837, "low": 0.0822, "close": 0.0829, "volume": 9157836.8, "close_time": 1776095999999, "quote_volume": 758955.06576, "trades": 3634, "taker_buy_base": 4520949.1, "taker_buy_quote": 374769.04849 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.0828, "high": 0.0844, "low": 0.0825, "close": 0.0841, "volume": 9513676.2, "close_time": 1776110399999, "quote_volume": 793629.1246, "trades": 4367, "taker_buy_base": 4916701.6, "taker_buy_quote": 410079.2915 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.0842, "high": 0.0862, "low": 0.0833, "close": 0.0857, "volume": 16712442.6, "close_time": 1776124799999, "quote_volume": 1416191.54879, "trades": 6484, "taker_buy_base": 7811045.0, "taker_buy_quote": 662035.47171 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0857, "high": 0.086, "low": 0.084, "close": 0.084, "volume": 9474486.4, "close_time": 1776139199999, "quote_volume": 803408.46437, "trades": 4035, "taker_buy_base": 4049104.3, "taker_buy_quote": 343401.69384 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.084, "high": 0.0845, "low": 0.0835, "close": 0.0837, "volume": 7614932.0, "close_time": 1776153599999, "quote_volume": 639275.84432, "trades": 4341, "taker_buy_base": 4493670.4, "taker_buy_quote": 377386.364 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.0837, "high": 0.0844, "low": 0.0837, "close": 0.084, "volume": 6888574.0, "close_time": 1776167999999, "quote_volume": 578391.92934, "trades": 2715, "taker_buy_base": 4001978.1, "taker_buy_quote": 336074.11237 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.084, "high": 0.0846, "low": 0.0834, "close": 0.0839, "volume": 9231621.3, "close_time": 1776182399999, "quote_volume": 776131.2945, "trades": 4280, "taker_buy_base": 4544009.8, "taker_buy_quote": 382118.31459 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.0839, "high": 0.0845, "low": 0.0826, "close": 0.0832, "volume": 11357965.9, "close_time": 1776196799999, "quote_volume": 947943.89938, "trades": 6040, "taker_buy_base": 5571621.7, "taker_buy_quote": 464878.62682 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0822, "close": 0.0827, "volume": 7911630.3, "close_time": 1776211199999, "quote_volume": 654902.45895, "trades": 6338, "taker_buy_base": 3436643.0, "taker_buy_quote": 284482.12514 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0828, "high": 0.0837, "low": 0.0826, "close": 0.0828, "volume": 5499390.3, "close_time": 1776225599999, "quote_volume": 456775.98569, "trades": 3533, "taker_buy_base": 2766664.5, "taker_buy_quote": 229753.41705 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.0829, "high": 0.0839, "low": 0.0828, "close": 0.0835, "volume": 5093469.1, "close_time": 1776239999999, "quote_volume": 424667.25569, "trades": 2244, "taker_buy_base": 2559963.1, "taker_buy_quote": 213358.22606 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.0836, "high": 0.0855, "low": 0.0835, "close": 0.0848, "volume": 10416682.3, "close_time": 1776254399999, "quote_volume": 881182.37424, "trades": 5402, "taker_buy_base": 4870973.3, "taker_buy_quote": 411964.23719 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.0847, "high": 0.0851, "low": 0.0841, "close": 0.0848, "volume": 10820452.1, "close_time": 1776268799999, "quote_volume": 915078.00502, "trades": 5150, "taker_buy_base": 5116797.2, "taker_buy_quote": 432779.38173 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.0848, "high": 0.0862, "low": 0.0848, "close": 0.0858, "volume": 9142476.2, "close_time": 1776283199999, "quote_volume": 781731.30578, "trades": 5016, "taker_buy_base": 4043694.6, "taker_buy_quote": 345872.59334 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.0858, "high": 0.0861, "low": 0.0848, "close": 0.0853, "volume": 8700352.6, "close_time": 1776297599999, "quote_volume": 744100.73722, "trades": 4685, "taker_buy_base": 3840459.6, "taker_buy_quote": 328277.41884 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0853, "high": 0.0868, "low": 0.0849, "close": 0.0866, "volume": 7517390.3, "close_time": 1776311999999, "quote_volume": 644667.98675, "trades": 3958, "taker_buy_base": 3545810.4, "taker_buy_quote": 304228.99067 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.0865, "high": 0.0877, "low": 0.0864, "close": 0.0874, "volume": 7750447.6, "close_time": 1776326399999, "quote_volume": 674328.51565, "trades": 3783, "taker_buy_base": 4023015.7, "taker_buy_quote": 350053.40142 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.0874, "high": 0.0877, "low": 0.0868, "close": 0.0873, "volume": 6844580.1, "close_time": 1776340799999, "quote_volume": 597028.19633, "trades": 3093, "taker_buy_base": 3532379.9, "taker_buy_quote": 308164.34192 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.0874, "high": 0.0889, "low": 0.0863, "close": 0.0886, "volume": 17539719.7, "close_time": 1776355199999, "quote_volume": 1542517.76259, "trades": 6982, "taker_buy_base": 8408281.3, "taker_buy_quote": 739089.09698 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.0887, "high": 0.0903, "low": 0.088, "close": 0.09, "volume": 9381708.4, "close_time": 1776369599999, "quote_volume": 835748.63768, "trades": 4874, "taker_buy_base": 4421432.4, "taker_buy_quote": 393998.65767 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.0901, "high": 0.0909, "low": 0.0892, "close": 0.0908, "volume": 9112370.0, "close_time": 1776383999999, "quote_volume": 820441.41911, "trades": 4317, "taker_buy_base": 4813086.3, "taker_buy_quote": 433548.53214 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.0908, "high": 0.0909, "low": 0.089, "close": 0.0893, "volume": 7372077.6, "close_time": 1776398399999, "quote_volume": 662963.55817, "trades": 3513, "taker_buy_base": 3363037.9, "taker_buy_quote": 302338.03248 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.0892, "high": 0.0899, "low": 0.088, "close": 0.0899, "volume": 6162769.0, "close_time": 1776412799999, "quote_volume": 547879.1958, "trades": 2767, "taker_buy_base": 3375772.8, "taker_buy_quote": 300192.12729 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.0899, "high": 0.0906, "low": 0.0892, "close": 0.09, "volume": 6553643.6, "close_time": 1776427199999, "quote_volume": 589371.02762, "trades": 3129, "taker_buy_base": 2917292.4, "taker_buy_quote": 262265.25837 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.09, "high": 0.0911, "low": 0.089, "close": 0.0901, "volume": 20242955.4, "close_time": 1776441599999, "quote_volume": 1828558.02038, "trades": 15942, "taker_buy_base": 8617793.2, "taker_buy_quote": 778683.51016 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.0902, "high": 0.0913, "low": 0.0896, "close": 0.0908, "volume": 14929465.7, "close_time": 1776455999999, "quote_volume": 1347692.96684, "trades": 10856, "taker_buy_base": 7091278.1, "taker_buy_quote": 640414.59022 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.0908, "high": 0.0913, "low": 0.0902, "close": 0.0905, "volume": 7906046.3, "close_time": 1776470399999, "quote_volume": 718120.54278, "trades": 4909, "taker_buy_base": 4367436.1, "taker_buy_quote": 396764.07135 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0904, "high": 0.0907, "low": 0.0897, "close": 0.0899, "volume": 8820593.5, "close_time": 1776484799999, "quote_volume": 795010.34989, "trades": 3834, "taker_buy_base": 3748275.0, "taker_buy_quote": 338176.35152 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.0898, "high": 0.0913, "low": 0.0897, "close": 0.0911, "volume": 7861297.4, "close_time": 1776499199999, "quote_volume": 712739.71932, "trades": 3803, "taker_buy_base": 3913915.9, "taker_buy_quote": 354801.91993 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0887, "close": 0.0893, "volume": 13374596.9, "close_time": 1776513599999, "quote_volume": 1201302.42176, "trades": 7256, "taker_buy_base": 6508931.8, "taker_buy_quote": 584334.82174 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.0894, "high": 0.0904, "low": 0.0889, "close": 0.0898, "volume": 9137286.2, "close_time": 1776527999999, "quote_volume": 819360.05337, "trades": 5212, "taker_buy_base": 4006275.5, "taker_buy_quote": 359235.14791 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.0898, "high": 0.0901, "low": 0.0889, "close": 0.0897, "volume": 8936248.8, "close_time": 1776542399999, "quote_volume": 799886.24506, "trades": 4603, "taker_buy_base": 4867628.5, "taker_buy_quote": 435824.78085 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.0897, "high": 0.0902, "low": 0.0888, "close": 0.0896, "volume": 9303693.9, "close_time": 1776556799999, "quote_volume": 833583.76533, "trades": 4531, "taker_buy_base": 4857521.9, "taker_buy_quote": 435206.14513 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0896, "high": 0.0902, "low": 0.0886, "close": 0.0894, "volume": 10830933.7, "close_time": 1776571199999, "quote_volume": 967955.48762, "trades": 5672, "taker_buy_base": 5224502.3, "taker_buy_quote": 467127.84101 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.0893, "high": 0.0897, "low": 0.0883, "close": 0.089, "volume": 10736426.1, "close_time": 1776585599999, "quote_volume": 955852.734, "trades": 5123, "taker_buy_base": 5244961.1, "taker_buy_quote": 467040.81484 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.089, "high": 0.0901, "low": 0.0885, "close": 0.09, "volume": 9980275.6, "close_time": 1776599999999, "quote_volume": 890069.21657, "trades": 5005, "taker_buy_base": 5259851.6, "taker_buy_quote": 469016.87709 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.09, "high": 0.0911, "low": 0.0894, "close": 0.0909, "volume": 11332938.2, "close_time": 1776614399999, "quote_volume": 1022785.2884, "trades": 6534, "taker_buy_base": 6029502.2, "taker_buy_quote": 544077.19191 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.0909, "high": 0.091, "low": 0.0891, "close": 0.0904, "volume": 11835541.5, "close_time": 1776628799999, "quote_volume": 1068252.54364, "trades": 6955, "taker_buy_base": 5791190.4, "taker_buy_quote": 522910.04095 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0874, "close": 0.0876, "volume": 9490622.7, "close_time": 1776643199999, "quote_volume": 843402.20846, "trades": 5655, "taker_buy_base": 3972587.2, "taker_buy_quote": 352888.93803 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.0876, "high": 0.0897, "low": 0.0875, "close": 0.0897, "volume": 7181734.4, "close_time": 1776657599999, "quote_volume": 636727.96103, "trades": 4145, "taker_buy_base": 3569146.4, "taker_buy_quote": 316571.69688 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.0897, "high": 0.0904, "low": 0.0887, "close": 0.0898, "volume": 8400536.9, "close_time": 1776671999999, "quote_volume": 752400.06996, "trades": 4428, "taker_buy_base": 4053523.0, "taker_buy_quote": 362865.92825 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.0898, "high": 0.0912, "low": 0.0896, "close": 0.0905, "volume": 9213093.1, "close_time": 1776686399999, "quote_volume": 834759.38313, "trades": 4891, "taker_buy_base": 4831415.8, "taker_buy_quote": 437595.07189 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.0904, "high": 0.0934, "low": 0.0903, "close": 0.0933, "volume": 17531671.1, "close_time": 1776700799999, "quote_volume": 1607968.59298, "trades": 10279, "taker_buy_base": 8980916.5, "taker_buy_quote": 823748.53159 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.0934, "high": 0.0958, "low": 0.0928, "close": 0.0946, "volume": 20930062.3, "close_time": 1776715199999, "quote_volume": 1974903.89246, "trades": 13731, "taker_buy_base": 11074304.9, "taker_buy_quote": 1044447.63441 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0926, "close": 0.0931, "volume": 9353006.7, "close_time": 1776729599999, "quote_volume": 877265.34342, "trades": 5411, "taker_buy_base": 3859902.8, "taker_buy_quote": 361830.07813 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.093, "high": 0.0933, "low": 0.0914, "close": 0.0919, "volume": 7146156.4, "close_time": 1776743999999, "quote_volume": 659177.01072, "trades": 3418, "taker_buy_base": 3133783.5, "taker_buy_quote": 289267.25765 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.0918, "high": 0.0929, "low": 0.0917, "close": 0.0926, "volume": 5675202.5, "close_time": 1776758399999, "quote_volume": 523291.16459, "trades": 2951, "taker_buy_base": 2621462.7, "taker_buy_quote": 241806.51259 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.0925, "high": 0.0942, "low": 0.0924, "close": 0.0935, "volume": 7947874.6, "close_time": 1776772799999, "quote_volume": 741392.84259, "trades": 3962, "taker_buy_base": 3509166.8, "taker_buy_quote": 327385.20422 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.0935, "high": 0.0943, "low": 0.0925, "close": 0.0942, "volume": 11363889.0, "close_time": 1776787199999, "quote_volume": 1059203.03666, "trades": 5100, "taker_buy_base": 5531532.2, "taker_buy_quote": 515769.79142 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.0943, "high": 0.0946, "low": 0.0921, "close": 0.0923, "volume": 15970456.5, "close_time": 1776801599999, "quote_volume": 1494980.88843, "trades": 8588, "taker_buy_base": 7548501.0, "taker_buy_quote": 706885.26242 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.0923, "high": 0.0937, "low": 0.0921, "close": 0.0935, "volume": 5988256.3, "close_time": 1776815999999, "quote_volume": 556953.63358, "trades": 2909, "taker_buy_base": 2903540.2, "taker_buy_quote": 270040.74684 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.0935, "high": 0.095, "low": 0.0935, "close": 0.0941, "volume": 7179205.6, "close_time": 1776830399999, "quote_volume": 676488.08042, "trades": 3477, "taker_buy_base": 3331039.0, "taker_buy_quote": 313902.20687 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.094, "high": 0.0951, "low": 0.094, "close": 0.0947, "volume": 6506627.8, "close_time": 1776844799999, "quote_volume": 616165.19302, "trades": 2988, "taker_buy_base": 3605499.6, "taker_buy_quote": 341402.80697 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.0948, "high": 0.0951, "low": 0.094, "close": 0.0942, "volume": 6702332.9, "close_time": 1776859199999, "quote_volume": 634116.75222, "trades": 3418, "taker_buy_base": 3512896.9, "taker_buy_quote": 332428.43357 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.0942, "high": 0.0951, "low": 0.0932, "close": 0.0947, "volume": 11803267.0, "close_time": 1776873599999, "quote_volume": 1109482.66159, "trades": 6249, "taker_buy_base": 6366011.1, "taker_buy_quote": 598680.72521 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.0946, "high": 0.0955, "low": 0.0935, "close": 0.0941, "volume": 10284783.5, "close_time": 1776887999999, "quote_volume": 973579.38589, "trades": 5562, "taker_buy_base": 5148835.8, "taker_buy_quote": 487720.68797 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.0941, "high": 0.0941, "low": 0.093, "close": 0.0932, "volume": 5324181.5, "close_time": 1776902399999, "quote_volume": 498131.34075, "trades": 2820, "taker_buy_base": 2427693.0, "taker_buy_quote": 227088.18157 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.0932, "high": 0.0934, "low": 0.0918, "close": 0.092, "volume": 7774367.5, "close_time": 1776916799999, "quote_volume": 719714.44602, "trades": 4160, "taker_buy_base": 3743702.9, "taker_buy_quote": 346620.64259 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.0921, "high": 0.0936, "low": 0.0919, "close": 0.0932, "volume": 5865616.3, "close_time": 1776931199999, "quote_volume": 544633.8894, "trades": 2931, "taker_buy_base": 2942096.4, "taker_buy_quote": 273076.63101 }, { "timestamp": 1776931200000, "datetime": "2026-04-23T08:00:00", "open": 0.0931, "high": 0.0946, "low": 0.0927, "close": 0.0945, "volume": 8643523.4, "close_time": 1776945599999, "quote_volume": 808050.54981, "trades": 4184, "taker_buy_base": 4016968.4, "taker_buy_quote": 375569.50678 }, { "timestamp": 1776945600000, "datetime": "2026-04-23T12:00:00", "open": 0.0944, "high": 0.0966, "low": 0.0938, "close": 0.0964, "volume": 11118842.2, "close_time": 1776959999999, "quote_volume": 1056101.37319, "trades": 6347, "taker_buy_base": 5681899.7, "taker_buy_quote": 539473.66346 }, { "timestamp": 1776960000000, "datetime": "2026-04-23T16:00:00", "open": 0.0964, "high": 0.0968, "low": 0.0935, "close": 0.0941, "volume": 13377193.5, "close_time": 1776974399999, "quote_volume": 1269485.7581, "trades": 10371, "taker_buy_base": 7486751.5, "taker_buy_quote": 710248.73241 }, { "timestamp": 1776974400000, "datetime": "2026-04-23T20:00:00", "open": 0.0941, "high": 0.095, "low": 0.0923, "close": 0.0943, "volume": 14335244.5, "close_time": 1776988799999, "quote_volume": 1342948.44373, "trades": 5819, "taker_buy_base": 5508239.6, "taker_buy_quote": 516097.95363 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 0.0943, "high": 0.0949, "low": 0.0937, "close": 0.094, "volume": 5861463.5, "close_time": 1777003199999, "quote_volume": 552658.56136, "trades": 3549, "taker_buy_base": 3153958.1, "taker_buy_quote": 297423.35079 }, { "timestamp": 1777003200000, "datetime": "2026-04-24T04:00:00", "open": 0.0939, "high": 0.0945, "low": 0.0937, "close": 0.0943, "volume": 5811640.5, "close_time": 1777017599999, "quote_volume": 546517.72257, "trades": 2919, "taker_buy_base": 2959509.5, "taker_buy_quote": 278424.05498 }, { "timestamp": 1777017600000, "datetime": "2026-04-24T08:00:00", "open": 0.0944, "high": 0.0955, "low": 0.0942, "close": 0.0954, "volume": 5187694.3, "close_time": 1777031999999, "quote_volume": 491480.61388, "trades": 2678, "taker_buy_base": 2948222.1, "taker_buy_quote": 279469.48423 }, { "timestamp": 1777032000000, "datetime": "2026-04-24T12:00:00", "open": 0.0954, "high": 0.0961, "low": 0.0945, "close": 0.0958, "volume": 8990473.7, "close_time": 1777046399999, "quote_volume": 857407.44972, "trades": 4405, "taker_buy_base": 4897294.0, "taker_buy_quote": 467083.63756 }, { "timestamp": 1777046400000, "datetime": "2026-04-24T16:00:00", "open": 0.0957, "high": 0.0957, "low": 0.093, "close": 0.0936, "volume": 12125845.7, "close_time": 1777060799999, "quote_volume": 1137905.65281, "trades": 7619, "taker_buy_base": 6483356.2, "taker_buy_quote": 608313.72578 }, { "timestamp": 1777060800000, "datetime": "2026-04-24T20:00:00", "open": 0.0935, "high": 0.0939, "low": 0.0916, "close": 0.0916, "volume": 11168667.0, "close_time": 1777075199999, "quote_volume": 1037873.77572, "trades": 4662, "taker_buy_base": 5792499.4, "taker_buy_quote": 538626.5342 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 0.0917, "high": 0.0929, "low": 0.0904, "close": 0.0927, "volume": 13575506.0, "close_time": 1777089599999, "quote_volume": 1244312.18238, "trades": 6205, "taker_buy_base": 6830372.4, "taker_buy_quote": 626195.4666 }, { "timestamp": 1777089600000, "datetime": "2026-04-25T04:00:00", "open": 0.0927, "high": 0.0931, "low": 0.0922, "close": 0.0924, "volume": 6219891.0, "close_time": 1777103999999, "quote_volume": 576648.49033, "trades": 2852, "taker_buy_base": 3224242.1, "taker_buy_quote": 298938.60324 }, { "timestamp": 1777104000000, "datetime": "2026-04-25T08:00:00", "open": 0.0924, "high": 0.0936, "low": 0.0923, "close": 0.0929, "volume": 6554532.0, "close_time": 1777118399999, "quote_volume": 609921.65596, "trades": 3187, "taker_buy_base": 2940594.9, "taker_buy_quote": 273593.11166 }, { "timestamp": 1777118400000, "datetime": "2026-04-25T12:00:00", "open": 0.0928, "high": 0.0931, "low": 0.0923, "close": 0.0929, "volume": 3268686.1, "close_time": 1777132799999, "quote_volume": 303093.23492, "trades": 1679, "taker_buy_base": 1740085.7, "taker_buy_quote": 161359.21955 }, { "timestamp": 1777132800000, "datetime": "2026-04-25T16:00:00", "open": 0.0924, "high": 0.0925, "low": 0.0916, "close": 0.0918, "volume": 1427753.6, "close_time": 1777147199999, "quote_volume": 131333.82188, "trades": 707, "taker_buy_base": 637156.0, "taker_buy_quote": 58597.54551 } ] }, "1d": { "count": 590, "start_date": "2024-09-13T00:00:00", "end_date": "2026-04-25T00:00:00", "klines": [ { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.3794, "high": 1.0, "low": 0.378, "close": 0.4108, "volume": 119140682.9, "close_time": 1726271999999, "quote_volume": 50127181.19635, "trades": 187205, "taker_buy_base": 60884762.2, "taker_buy_quote": 25612850.40178 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.4108, "high": 0.424, "low": 0.398, "close": 0.4058, "volume": 57337773.0, "close_time": 1726358399999, "quote_volume": 23606081.22786, "trades": 112969, "taker_buy_base": 27818764.7, "taker_buy_quote": 11459708.18815 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.4058, "high": 0.4083, "low": 0.3866, "close": 0.3887, "volume": 46899265.9, "close_time": 1726444799999, "quote_volume": 18747022.8879, "trades": 91896, "taker_buy_base": 21930250.2, "taker_buy_quote": 8770774.45066 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.3888, "high": 0.3925, "low": 0.3723, "close": 0.3759, "volume": 50492523.2, "close_time": 1726531199999, "quote_volume": 19178259.35155, "trades": 99985, "taker_buy_base": 25004238.2, "taker_buy_quote": 9500997.25895 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.3759, "high": 0.3907, "low": 0.3738, "close": 0.3816, "volume": 42013067.4, "close_time": 1726617599999, "quote_volume": 16110626.47541, "trades": 84064, "taker_buy_base": 20034072.6, "taker_buy_quote": 7682478.0185 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.3816, "high": 0.3902, "low": 0.3722, "close": 0.3902, "volume": 36262880.5, "close_time": 1726703999999, "quote_volume": 13773088.8052, "trades": 54369, "taker_buy_base": 17916107.9, "taker_buy_quote": 6807554.91764 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.3901, "high": 0.4021, "low": 0.3887, "close": 0.3991, "volume": 47960327.1, "close_time": 1726790399999, "quote_volume": 19019654.31172, "trades": 63910, "taker_buy_base": 24384187.5, "taker_buy_quote": 9670165.53569 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.3991, "high": 0.4099, "low": 0.3932, "close": 0.4014, "volume": 44330075.6, "close_time": 1726876799999, "quote_volume": 17805192.88955, "trades": 66404, "taker_buy_base": 23754919.1, "taker_buy_quote": 9540389.04616 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.4014, "high": 0.4117, "low": 0.396, "close": 0.4115, "volume": 24164019.0, "close_time": 1726963199999, "quote_volume": 9751593.32973, "trades": 38462, "taker_buy_base": 12400978.8, "taker_buy_quote": 5003651.50668 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.4115, "high": 0.4115, "low": 0.3926, "close": 0.401, "volume": 32422905.4, "close_time": 1727049599999, "quote_volume": 13027360.45437, "trades": 48740, "taker_buy_base": 16611064.7, "taker_buy_quote": 6673455.78619 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.401, "high": 0.4081, "low": 0.3941, "close": 0.4059, "volume": 57233691.2, "close_time": 1727135999999, "quote_volume": 23132998.47374, "trades": 67129, "taker_buy_base": 29785679.2, "taker_buy_quote": 12042039.72501 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.4059, "high": 0.4098, "low": 0.399, "close": 0.4092, "volume": 64904002.3, "close_time": 1727222399999, "quote_volume": 26287525.1703, "trades": 74416, "taker_buy_base": 33098955.5, "taker_buy_quote": 13407471.88226 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.4092, "high": 0.419, "low": 0.404, "close": 0.4095, "volume": 51785161.0, "close_time": 1727308799999, "quote_volume": 21306691.30211, "trades": 69755, "taker_buy_base": 25013173.2, "taker_buy_quote": 10289861.54179 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.4095, "high": 0.4323, "low": 0.4028, "close": 0.4257, "volume": 65484907.0, "close_time": 1727395199999, "quote_volume": 27525475.42851, "trades": 87544, "taker_buy_base": 32115173.8, "taker_buy_quote": 13495768.50061 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.4256, "high": 0.4383, "low": 0.4235, "close": 0.4336, "volume": 68275519.1, "close_time": 1727481599999, "quote_volume": 29550433.29372, "trades": 74730, "taker_buy_base": 35245337.4, "taker_buy_quote": 15254839.38275 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.4335, "high": 0.4375, "low": 0.4174, "close": 0.424, "volume": 37578633.1, "close_time": 1727567999999, "quote_volume": 16024086.56715, "trades": 52249, "taker_buy_base": 19008746.6, "taker_buy_quote": 8100040.24041 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.424, "high": 0.426, "low": 0.4135, "close": 0.4212, "volume": 29921318.4, "close_time": 1727654399999, "quote_volume": 12586611.96882, "trades": 41722, "taker_buy_base": 14247114.9, "taker_buy_quote": 5993722.99108 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.4213, "high": 0.4222, "low": 0.3933, "close": 0.3961, "volume": 47318345.9, "close_time": 1727740799999, "quote_volume": 19297265.77373, "trades": 77848, "taker_buy_base": 24391944.4, "taker_buy_quote": 9950453.64184 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.3962, "high": 0.4057, "low": 0.366, "close": 0.3759, "volume": 76986610.9, "close_time": 1727827199999, "quote_volume": 29640043.85276, "trades": 104727, "taker_buy_base": 36802032.0, "taker_buy_quote": 14164301.89644 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.3759, "high": 0.3873, "low": 0.3677, "close": 0.3734, "volume": 57690463.9, "close_time": 1727913599999, "quote_volume": 21778156.87451, "trades": 73937, "taker_buy_base": 28854333.1, "taker_buy_quote": 10895325.0724 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.3733, "high": 0.3791, "low": 0.365, "close": 0.3757, "volume": 56375329.7, "close_time": 1727999999999, "quote_volume": 20981868.40119, "trades": 73335, "taker_buy_base": 27323916.0, "taker_buy_quote": 10163094.60716 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.3758, "high": 0.3863, "low": 0.3749, "close": 0.3838, "volume": 33844267.4, "close_time": 1728086399999, "quote_volume": 12884601.79029, "trades": 45467, "taker_buy_base": 17149081.9, "taker_buy_quote": 6529477.42899 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.3839, "high": 0.3859, "low": 0.3759, "close": 0.3794, "volume": 18287606.3, "close_time": 1728172799999, "quote_volume": 6977134.09565, "trades": 28071, "taker_buy_base": 8959756.4, "taker_buy_quote": 3418432.13174 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.3794, "high": 0.3853, "low": 0.3772, "close": 0.3829, "volume": 16842849.5, "close_time": 1728259199999, "quote_volume": 6426648.0327, "trades": 24610, "taker_buy_base": 8780916.4, "taker_buy_quote": 3350933.28239 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.3828, "high": 0.39, "low": 0.3729, "close": 0.3742, "volume": 42234723.6, "close_time": 1728345599999, "quote_volume": 16170736.97556, "trades": 52283, "taker_buy_base": 22010921.7, "taker_buy_quote": 8430861.56744 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.3743, "high": 0.3798, "low": 0.3704, "close": 0.3765, "volume": 32375604.7, "close_time": 1728431999999, "quote_volume": 12150295.05457, "trades": 40344, "taker_buy_base": 16314227.6, "taker_buy_quote": 6121646.43838 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.3766, "high": 0.381, "low": 0.3611, "close": 0.3669, "volume": 33397789.7, "close_time": 1728518399999, "quote_volume": 12413957.29526, "trades": 44607, "taker_buy_base": 16682795.2, "taker_buy_quote": 6203139.70078 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.367, "high": 0.3701, "low": 0.3603, "close": 0.3686, "volume": 23716393.9, "close_time": 1728604799999, "quote_volume": 8684939.68583, "trades": 35031, "taker_buy_base": 11206093.5, "taker_buy_quote": 4105629.93216 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.3687, "high": 0.375, "low": 0.367, "close": 0.3735, "volume": 25722729.9, "close_time": 1728691199999, "quote_volume": 9575093.15172, "trades": 33820, "taker_buy_base": 13633745.8, "taker_buy_quote": 5076586.51411 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.3736, "high": 0.376, "low": 0.3707, "close": 0.3717, "volume": 25370461.0, "close_time": 1728777599999, "quote_volume": 9469613.33124, "trades": 37498, "taker_buy_base": 14452261.7, "taker_buy_quote": 5394560.46277 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.3718, "high": 0.3723, "low": 0.3609, "close": 0.3663, "volume": 28000863.2, "close_time": 1728863999999, "quote_volume": 10254021.8911, "trades": 42077, "taker_buy_base": 16377841.3, "taker_buy_quote": 5995766.41915 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.3664, "high": 0.3778, "low": 0.3632, "close": 0.3762, "volume": 54927826.2, "close_time": 1728950399999, "quote_volume": 20473627.41892, "trades": 59994, "taker_buy_base": 32014552.7, "taker_buy_quote": 11932024.33257 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.3762, "high": 0.3787, "low": 0.3612, "close": 0.3708, "volume": 67512976.4, "close_time": 1729036799999, "quote_volume": 25084154.33057, "trades": 76696, "taker_buy_base": 29583889.0, "taker_buy_quote": 10990102.83641 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.3707, "high": 0.3743, "low": 0.3668, "close": 0.3715, "volume": 34210218.5, "close_time": 1729123199999, "quote_volume": 12678560.8205, "trades": 47288, "taker_buy_base": 17282310.6, "taker_buy_quote": 6404852.38232 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.3715, "high": 0.3738, "low": 0.3612, "close": 0.3658, "volume": 29143794.7, "close_time": 1729209599999, "quote_volume": 10689994.09464, "trades": 37809, "taker_buy_base": 13698455.2, "taker_buy_quote": 5023767.76715 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.3658, "high": 0.3705, "low": 0.3643, "close": 0.3699, "volume": 26560492.9, "close_time": 1729295999999, "quote_volume": 9767492.76878, "trades": 43684, "taker_buy_base": 13077289.2, "taker_buy_quote": 4808936.26327 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.3698, "high": 0.377, "low": 0.3696, "close": 0.3718, "volume": 24739765.7, "close_time": 1729382399999, "quote_volume": 9233697.7783, "trades": 50284, "taker_buy_base": 12099814.2, "taker_buy_quote": 4515398.57115 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.3718, "high": 0.3859, "low": 0.3677, "close": 0.3853, "volume": 51396687.8, "close_time": 1729468799999, "quote_volume": 19402740.16194, "trades": 82704, "taker_buy_base": 26667338.5, "taker_buy_quote": 10064780.94824 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.3853, "high": 0.3882, "low": 0.3685, "close": 0.371, "volume": 38582550.4, "close_time": 1729555199999, "quote_volume": 14561851.3, "trades": 72175, "taker_buy_base": 19603561.7, "taker_buy_quote": 7393982.9758 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.3709, "high": 0.3745, "low": 0.3635, "close": 0.3668, "volume": 41406032.2, "close_time": 1729641599999, "quote_volume": 15225647.29472, "trades": 68472, "taker_buy_base": 19188443.8, "taker_buy_quote": 7059253.3549 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.3668, "high": 0.3671, "low": 0.3461, "close": 0.3552, "volume": 51100498.6, "close_time": 1729727999999, "quote_volume": 18232096.13269, "trades": 89438, "taker_buy_base": 24540733.4, "taker_buy_quote": 8752516.32001 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.3552, "high": 0.3596, "low": 0.3519, "close": 0.3562, "volume": 31543548.7, "close_time": 1729814399999, "quote_volume": 11224754.07527, "trades": 58277, "taker_buy_base": 14559755.1, "taker_buy_quote": 5183028.5165 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.3562, "high": 0.3567, "low": 0.3059, "close": 0.322, "volume": 92061770.4, "close_time": 1729900799999, "quote_volume": 30832181.52759, "trades": 126277, "taker_buy_base": 49366637.9, "taker_buy_quote": 16531742.51077 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.3221, "high": 0.3302, "low": 0.3186, "close": 0.329, "volume": 55358418.7, "close_time": 1729987199999, "quote_volume": 18015113.80326, "trades": 64703, "taker_buy_base": 26054762.9, "taker_buy_quote": 8483435.06435 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.3289, "high": 0.332, "low": 0.3255, "close": 0.3307, "volume": 22614330.9, "close_time": 1730073599999, "quote_volume": 7442443.44693, "trades": 38849, "taker_buy_base": 10872394.4, "taker_buy_quote": 3578215.15641 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.3308, "high": 0.3312, "low": 0.3126, "close": 0.3257, "volume": 56429548.4, "close_time": 1730159999999, "quote_volume": 18248242.59809, "trades": 78089, "taker_buy_base": 29948629.7, "taker_buy_quote": 9682212.13702 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.3256, "high": 0.3388, "low": 0.3239, "close": 0.335, "volume": 83661644.5, "close_time": 1730246399999, "quote_volume": 27821761.74711, "trades": 80203, "taker_buy_base": 42832360.4, "taker_buy_quote": 14245568.67557 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.335, "high": 0.3379, "low": 0.328, "close": 0.3323, "volume": 46246505.5, "close_time": 1730332799999, "quote_volume": 15407020.7275, "trades": 47146, "taker_buy_base": 24453559.7, "taker_buy_quote": 8146600.73325 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.3322, "high": 0.3338, "low": 0.3151, "close": 0.3206, "volume": 41058705.8, "close_time": 1730419199999, "quote_volume": 13284578.94877, "trades": 47800, "taker_buy_base": 21772108.9, "taker_buy_quote": 7045570.13602 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.3206, "high": 0.3253, "low": 0.3123, "close": 0.3181, "volume": 37555807.3, "close_time": 1730505599999, "quote_volume": 11964331.438, "trades": 43416, "taker_buy_base": 17394327.7, "taker_buy_quote": 5541643.58065 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.3181, "high": 0.3207, "low": 0.3104, "close": 0.313, "volume": 21812150.0, "close_time": 1730591999999, "quote_volume": 6874684.65598, "trades": 27559, "taker_buy_base": 10722632.4, "taker_buy_quote": 3379475.07008 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.313, "high": 0.3142, "low": 0.2937, "close": 0.3006, "volume": 43863367.9, "close_time": 1730678399999, "quote_volume": 13264359.70169, "trades": 55805, "taker_buy_base": 19922076.8, "taker_buy_quote": 6025762.01286 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.3007, "high": 0.3045, "low": 0.2855, "close": 0.2918, "volume": 66355995.2, "close_time": 1730764799999, "quote_volume": 19671876.44446, "trades": 80166, "taker_buy_base": 32184641.1, "taker_buy_quote": 9540978.73785 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.2918, "high": 0.3084, "low": 0.2918, "close": 0.3034, "volume": 38666001.4, "close_time": 1730851199999, "quote_volume": 11625383.57708, "trades": 53038, "taker_buy_base": 18305083.9, "taker_buy_quote": 5503786.26829 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.3033, "high": 0.3368, "low": 0.3033, "close": 0.3338, "volume": 98645599.3, "close_time": 1730937599999, "quote_volume": 31842328.4645, "trades": 124299, "taker_buy_base": 48603419.4, "taker_buy_quote": 15686477.91879 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.3339, "high": 0.3509, "low": 0.3313, "close": 0.3459, "volume": 72243613.2, "close_time": 1731023999999, "quote_volume": 24745136.17938, "trades": 93623, "taker_buy_base": 35959305.7, "taker_buy_quote": 12316807.92468 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.3458, "high": 0.4067, "low": 0.338, "close": 0.3927, "volume": 185505445.6, "close_time": 1731110399999, "quote_volume": 70512499.08304, "trades": 220426, "taker_buy_base": 94439920.3, "taker_buy_quote": 35902741.59912 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.3928, "high": 0.3969, "low": 0.3722, "close": 0.3855, "volume": 84516037.0, "close_time": 1731196799999, "quote_volume": 32401547.2317, "trades": 102665, "taker_buy_base": 42118559.2, "taker_buy_quote": 16139486.20163 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.3855, "high": 0.4257, "low": 0.3811, "close": 0.4069, "volume": 207968833.1, "close_time": 1731283199999, "quote_volume": 84239540.52731, "trades": 287656, "taker_buy_base": 103221254.2, "taker_buy_quote": 41802365.22616 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.4069, "high": 0.4295, "low": 0.397, "close": 0.4284, "volume": 146025709.0, "close_time": 1731369599999, "quote_volume": 60122948.99814, "trades": 190646, "taker_buy_base": 72760929.0, "taker_buy_quote": 29950174.36587 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.4284, "high": 0.4472, "low": 0.3808, "close": 0.4002, "volume": 229250489.7, "close_time": 1731455999999, "quote_volume": 93736982.56416, "trades": 326021, "taker_buy_base": 107645619.9, "taker_buy_quote": 44039043.11115 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.4003, "high": 0.4038, "low": 0.3597, "close": 0.3761, "volume": 247035686.0, "close_time": 1731542399999, "quote_volume": 94049364.78191, "trades": 310839, "taker_buy_base": 114839696.0, "taker_buy_quote": 43718339.50854 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.3762, "high": 0.3939, "low": 0.3533, "close": 0.3583, "volume": 165407013.6, "close_time": 1731628799999, "quote_volume": 60951274.1388, "trades": 212311, "taker_buy_base": 77643970.3, "taker_buy_quote": 28620914.78601 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.3583, "high": 0.3754, "low": 0.3492, "close": 0.3717, "volume": 139406642.8, "close_time": 1731715199999, "quote_volume": 50462291.60545, "trades": 172618, "taker_buy_base": 64910042.7, "taker_buy_quote": 23496767.55843 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.3716, "high": 0.4394, "low": 0.3686, "close": 0.4247, "volume": 237971914.6, "close_time": 1731801599999, "quote_volume": 96798754.95072, "trades": 311699, "taker_buy_base": 121227265.7, "taker_buy_quote": 49291212.47985 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.4248, "high": 0.4425, "low": 0.391, "close": 0.4004, "volume": 161506723.8, "close_time": 1731887999999, "quote_volume": 67561011.24319, "trades": 222990, "taker_buy_base": 82124542.1, "taker_buy_quote": 34402804.13428 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.4004, "high": 0.4731, "low": 0.3955, "close": 0.4572, "volume": 180801094.8, "close_time": 1731974399999, "quote_volume": 78637064.13305, "trades": 268240, "taker_buy_base": 89429334.8, "taker_buy_quote": 38951245.57171 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.4573, "high": 0.459, "low": 0.4243, "close": 0.4328, "volume": 103811535.6, "close_time": 1732060799999, "quote_volume": 45473261.47103, "trades": 172001, "taker_buy_base": 52466805.2, "taker_buy_quote": 22968706.03729 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.4328, "high": 0.4646, "low": 0.4208, "close": 0.4314, "volume": 161121500.2, "close_time": 1732147199999, "quote_volume": 71187187.27337, "trades": 245879, "taker_buy_base": 81382748.5, "taker_buy_quote": 35934249.55747 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.4315, "high": 0.46, "low": 0.4173, "close": 0.4532, "volume": 132923037.3, "close_time": 1732233599999, "quote_volume": 58726713.56343, "trades": 207627, "taker_buy_base": 68229617.4, "taker_buy_quote": 30148961.38194 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.4533, "high": 0.4949, "low": 0.4454, "close": 0.4949, "volume": 173762390.7, "close_time": 1732319999999, "quote_volume": 81063069.75793, "trades": 302574, "taker_buy_base": 88552708.7, "taker_buy_quote": 41324616.6534 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.4949, "high": 0.6127, "low": 0.489, "close": 0.5708, "volume": 329070223.2, "close_time": 1732406399999, "quote_volume": 182383014.28424, "trades": 592657, "taker_buy_base": 162179465.0, "taker_buy_quote": 89842775.51675 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.5709, "high": 0.6047, "low": 0.5212, "close": 0.5754, "volume": 191217655.6, "close_time": 1732492799999, "quote_volume": 107290450.44562, "trades": 359217, "taker_buy_base": 98020885.9, "taker_buy_quote": 55034826.92164 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.5754, "high": 0.622, "low": 0.535, "close": 0.5473, "volume": 193582228.7, "close_time": 1732579199999, "quote_volume": 110955795.46295, "trades": 371611, "taker_buy_base": 96109044.9, "taker_buy_quote": 55160666.21858 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.5471, "high": 0.5635, "low": 0.4902, "close": 0.5283, "volume": 172848781.5, "close_time": 1732665599999, "quote_volume": 91181839.41116, "trades": 281044, "taker_buy_base": 84448741.5, "taker_buy_quote": 44591875.7197 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.5282, "high": 0.5842, "low": 0.5148, "close": 0.5806, "volume": 112628081.2, "close_time": 1732751999999, "quote_volume": 62317378.51997, "trades": 197102, "taker_buy_base": 56953396.4, "taker_buy_quote": 31519139.70951 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.5806, "high": 0.5809, "low": 0.547, "close": 0.5634, "volume": 75782626.6, "close_time": 1732838399999, "quote_volume": 42460816.72673, "trades": 152703, "taker_buy_base": 36850862.0, "taker_buy_quote": 20652041.44229 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.5634, "high": 0.5874, "low": 0.5569, "close": 0.5833, "volume": 66788959.3, "close_time": 1732924799999, "quote_volume": 38052982.70573, "trades": 138421, "taker_buy_base": 33046531.2, "taker_buy_quote": 18833196.39513 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.5834, "high": 0.6192, "low": 0.5726, "close": 0.597, "volume": 94651805.2, "close_time": 1733011199999, "quote_volume": 56160709.91278, "trades": 195146, "taker_buy_base": 49315630.3, "taker_buy_quote": 29264719.65343 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.5971, "high": 0.6133, "low": 0.578, "close": 0.603, "volume": 94204760.3, "close_time": 1733097599999, "quote_volume": 55925636.25547, "trades": 217862, "taker_buy_base": 48745994.9, "taker_buy_quote": 28939661.06343 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.6028, "high": 0.6572, "low": 0.5709, "close": 0.6567, "volume": 239778178.0, "close_time": 1733183999999, "quote_volume": 147457802.35575, "trades": 558446, "taker_buy_base": 121966160.8, "taker_buy_quote": 75058719.81859 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.6568, "high": 0.7685, "low": 0.6018, "close": 0.7007, "volume": 355942445.9, "close_time": 1733270399999, "quote_volume": 250237477.63351, "trades": 846864, "taker_buy_base": 180452640.2, "taker_buy_quote": 126880652.19104 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.7007, "high": 0.75, "low": 0.6968, "close": 0.7088, "volume": 194565453.1, "close_time": 1733356799999, "quote_volume": 140119060.3036, "trades": 453799, "taker_buy_base": 98886395.1, "taker_buy_quote": 71206966.79099 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.7086, "high": 0.7229, "low": 0.6623, "close": 0.6804, "volume": 153221447.5, "close_time": 1733443199999, "quote_volume": 106979353.22537, "trades": 351980, "taker_buy_base": 75127050.7, "taker_buy_quote": 52469530.95064 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.6803, "high": 0.7252, "low": 0.6595, "close": 0.7132, "volume": 112669426.9, "close_time": 1733529599999, "quote_volume": 78279056.42902, "trades": 258200, "taker_buy_base": 56302253.5, "taker_buy_quote": 39102004.58845 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.7133, "high": 0.7174, "low": 0.6939, "close": 0.6999, "volume": 51237541.9, "close_time": 1733615999999, "quote_volume": 36057551.68234, "trades": 138586, "taker_buy_base": 25448243.8, "taker_buy_quote": 17907562.36166 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.6999, "high": 0.7078, "low": 0.677, "close": 0.7029, "volume": 49637670.8, "close_time": 1733702399999, "quote_volume": 34566021.21255, "trades": 120916, "taker_buy_base": 24532626.5, "taker_buy_quote": 17082688.75652 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.7029, "high": 0.7029, "low": 0.5184, "close": 0.582, "volume": 173589708.7, "close_time": 1733788799999, "quote_volume": 107214132.57544, "trades": 416239, "taker_buy_base": 83663821.5, "taker_buy_quote": 51747645.11976 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.5819, "high": 0.6035, "low": 0.5275, "close": 0.5802, "volume": 161410220.1, "close_time": 1733875199999, "quote_volume": 91467001.10091, "trades": 299674, "taker_buy_base": 77965053.1, "taker_buy_quote": 44171357.82546 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.5803, "high": 0.6366, "low": 0.5545, "close": 0.63, "volume": 86727661.7, "close_time": 1733961599999, "quote_volume": 52008077.43746, "trades": 174110, "taker_buy_base": 41187490.5, "taker_buy_quote": 24692480.23169 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.6301, "high": 0.67, "low": 0.6165, "close": 0.6241, "volume": 80912144.6, "close_time": 1734047999999, "quote_volume": 52041903.30107, "trades": 171875, "taker_buy_base": 40604938.6, "taker_buy_quote": 26122145.14415 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.6241, "high": 0.6316, "low": 0.6082, "close": 0.6218, "volume": 56613201.2, "close_time": 1734134399999, "quote_volume": 35084995.0249, "trades": 116814, "taker_buy_base": 28862156.9, "taker_buy_quote": 17890165.30927 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.6218, "high": 0.6288, "low": 0.5847, "close": 0.6012, "volume": 38587319.3, "close_time": 1734220799999, "quote_volume": 23370653.25916, "trades": 87699, "taker_buy_base": 18905992.7, "taker_buy_quote": 11458726.00318 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.6013, "high": 0.6198, "low": 0.5835, "close": 0.6168, "volume": 39554227.5, "close_time": 1734307199999, "quote_volume": 23800692.26903, "trades": 88541, "taker_buy_base": 20252625.2, "taker_buy_quote": 12190753.45395 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.6169, "high": 0.6284, "low": 0.5855, "close": 0.5929, "volume": 53983211.6, "close_time": 1734393599999, "quote_volume": 32592091.68625, "trades": 113894, "taker_buy_base": 26712371.8, "taker_buy_quote": 16125768.47624 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.5929, "high": 0.6003, "low": 0.5587, "close": 0.5665, "volume": 61045097.9, "close_time": 1734479999999, "quote_volume": 35658252.8824, "trades": 115321, "taker_buy_base": 29558885.7, "taker_buy_quote": 17270737.27685 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.5668, "high": 0.5689, "low": 0.505, "close": 0.5161, "volume": 85986528.3, "close_time": 1734566399999, "quote_volume": 46552407.44508, "trades": 164504, "taker_buy_base": 42875455.5, "taker_buy_quote": 23199318.16053 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.5161, "high": 0.5277, "low": 0.4585, "close": 0.4752, "volume": 132132378.7, "close_time": 1734652799999, "quote_volume": 65177274.38001, "trades": 222416, "taker_buy_base": 64204504.3, "taker_buy_quote": 31651043.0737 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.4752, "high": 0.5043, "low": 0.412, "close": 0.4993, "volume": 140494825.4, "close_time": 1734739199999, "quote_volume": 63861713.75274, "trades": 213429, "taker_buy_base": 69180192.5, "taker_buy_quote": 31431443.13012 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.4993, "high": 0.5231, "low": 0.4639, "close": 0.4734, "volume": 56687431.0, "close_time": 1734825599999, "quote_volume": 27787111.76257, "trades": 104722, "taker_buy_base": 27428366.2, "taker_buy_quote": 13449056.93311 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.4735, "high": 0.4909, "low": 0.461, "close": 0.4736, "volume": 47729993.9, "close_time": 1734911999999, "quote_volume": 22786639.19673, "trades": 82465, "taker_buy_base": 23074498.1, "taker_buy_quote": 11008687.03484 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.4737, "high": 0.5067, "low": 0.4615, "close": 0.5014, "volume": 56884898.5, "close_time": 1734998399999, "quote_volume": 27328768.2895, "trades": 101347, "taker_buy_base": 27474296.7, "taker_buy_quote": 13200690.94937 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.5014, "high": 0.5339, "low": 0.4898, "close": 0.5285, "volume": 50326463.1, "close_time": 1735084799999, "quote_volume": 25910074.33865, "trades": 87646, "taker_buy_base": 25030744.0, "taker_buy_quote": 12884349.40811 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.5284, "high": 0.5286, "low": 0.5038, "close": 0.5152, "volume": 25570761.3, "close_time": 1735171199999, "quote_volume": 13239837.25185, "trades": 55025, "taker_buy_base": 12394575.7, "taker_buy_quote": 6418903.39735 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.5152, "high": 0.5205, "low": 0.4716, "close": 0.4765, "volume": 31764593.1, "close_time": 1735257599999, "quote_volume": 15493545.41284, "trades": 63911, "taker_buy_base": 15435546.6, "taker_buy_quote": 7539969.33998 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.4765, "high": 0.5009, "low": 0.4718, "close": 0.4801, "volume": 36969684.8, "close_time": 1735343999999, "quote_volume": 17927228.89263, "trades": 72426, "taker_buy_base": 17779741.7, "taker_buy_quote": 8622673.77963 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.4802, "high": 0.4938, "low": 0.4735, "close": 0.489, "volume": 24434223.1, "close_time": 1735430399999, "quote_volume": 11755996.09202, "trades": 62288, "taker_buy_base": 10701184.9, "taker_buy_quote": 5151175.04657 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.489, "high": 0.4901, "low": 0.4615, "close": 0.4661, "volume": 17171670.2, "close_time": 1735516799999, "quote_volume": 8206351.04879, "trades": 42134, "taker_buy_base": 8544320.3, "taker_buy_quote": 4082968.03638 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.466, "high": 0.4791, "low": 0.4502, "close": 0.4615, "volume": 37804212.1, "close_time": 1735603199999, "quote_volume": 17601321.50501, "trades": 78059, "taker_buy_base": 17452166.0, "taker_buy_quote": 8125258.8097 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.4615, "high": 0.4763, "low": 0.4495, "close": 0.4524, "volume": 36125080.0, "close_time": 1735689599999, "quote_volume": 16660885.07968, "trades": 76119, "taker_buy_base": 15388680.3, "taker_buy_quote": 7096958.23625 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.4523, "high": 0.4788, "low": 0.4456, "close": 0.4735, "volume": 28011189.5, "close_time": 1735775999999, "quote_volume": 12901391.93669, "trades": 59790, "taker_buy_base": 12634369.2, "taker_buy_quote": 5820738.62218 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.4735, "high": 0.4962, "low": 0.472, "close": 0.4847, "volume": 30781062.1, "close_time": 1735862399999, "quote_volume": 14948656.75096, "trades": 68734, "taker_buy_base": 15200203.0, "taker_buy_quote": 7380839.65221 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.4847, "high": 0.5234, "low": 0.4799, "close": 0.5192, "volume": 34540751.1, "close_time": 1735948799999, "quote_volume": 17402771.42764, "trades": 79639, "taker_buy_base": 17118448.5, "taker_buy_quote": 8630928.96234 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.5192, "high": 0.5299, "low": 0.5117, "close": 0.5234, "volume": 29520496.7, "close_time": 1736035199999, "quote_volume": 15398085.92434, "trades": 73027, "taker_buy_base": 15255512.3, "taker_buy_quote": 7959323.87607 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.5236, "high": 0.5262, "low": 0.506, "close": 0.5167, "volume": 20758168.8, "close_time": 1736121599999, "quote_volume": 10698837.00108, "trades": 45444, "taker_buy_base": 9525100.9, "taker_buy_quote": 4909484.30263 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.5169, "high": 0.5386, "low": 0.508, "close": 0.5248, "volume": 30319182.5, "close_time": 1736207999999, "quote_volume": 15877425.2031, "trades": 68962, "taker_buy_base": 14671648.9, "taker_buy_quote": 7683857.64733 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.5247, "high": 0.5268, "low": 0.4667, "close": 0.4697, "volume": 51371701.8, "close_time": 1736294399999, "quote_volume": 25373895.03482, "trades": 110815, "taker_buy_base": 26553499.7, "taker_buy_quote": 13095955.66246 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.4698, "high": 0.4759, "low": 0.4385, "close": 0.4638, "volume": 46981083.8, "close_time": 1736380799999, "quote_volume": 21565091.01585, "trades": 95795, "taker_buy_base": 22308652.5, "taker_buy_quote": 10249776.88655 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.4638, "high": 0.4672, "low": 0.439, "close": 0.4489, "volume": 32432403.1, "close_time": 1736467199999, "quote_volume": 14757090.67508, "trades": 71141, "taker_buy_base": 14003023.8, "taker_buy_quote": 6367738.47704 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.4489, "high": 0.4647, "low": 0.445, "close": 0.4578, "volume": 25176427.9, "close_time": 1736553599999, "quote_volume": 11467362.98674, "trades": 59849, "taker_buy_base": 11983086.4, "taker_buy_quote": 5453719.11269 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.4577, "high": 0.4646, "low": 0.4507, "close": 0.4596, "volume": 13704557.4, "close_time": 1736639999999, "quote_volume": 6258587.79977, "trades": 33743, "taker_buy_base": 6637670.5, "taker_buy_quote": 3032638.91758 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.4597, "high": 0.4635, "low": 0.445, "close": 0.4504, "volume": 12049324.9, "close_time": 1736726399999, "quote_volume": 5486288.10429, "trades": 28736, "taker_buy_base": 5768011.9, "taker_buy_quote": 2627021.06189 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.4505, "high": 0.4601, "low": 0.4093, "close": 0.439, "volume": 48889438.7, "close_time": 1736812799999, "quote_volume": 20950872.54299, "trades": 99316, "taker_buy_base": 21893207.5, "taker_buy_quote": 9389925.51007 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.4392, "high": 0.4584, "low": 0.4368, "close": 0.4556, "volume": 19301167.5, "close_time": 1736899199999, "quote_volume": 8665092.32328, "trades": 45818, "taker_buy_base": 9220412.6, "taker_buy_quote": 4139372.56019 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.4556, "high": 0.4888, "low": 0.447, "close": 0.4874, "volume": 37790749.6, "close_time": 1736985599999, "quote_volume": 17712244.41748, "trades": 82027, "taker_buy_base": 17008964.6, "taker_buy_quote": 7979019.35455 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.4874, "high": 0.4891, "low": 0.4673, "close": 0.4736, "volume": 38812129.7, "close_time": 1737071999999, "quote_volume": 18589770.55015, "trades": 80594, "taker_buy_base": 17873870.5, "taker_buy_quote": 8563026.91004 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.4737, "high": 0.517, "low": 0.4737, "close": 0.5076, "volume": 44121683.3, "close_time": 1737158399999, "quote_volume": 22166958.8072, "trades": 91828, "taker_buy_base": 22198331.2, "taker_buy_quote": 11155325.73627 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.5077, "high": 0.5135, "low": 0.4692, "close": 0.4832, "volume": 56678113.4, "close_time": 1737244799999, "quote_volume": 27432410.28378, "trades": 107074, "taker_buy_base": 27863686.2, "taker_buy_quote": 13475564.44746 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.4832, "high": 0.4947, "low": 0.4343, "close": 0.4454, "volume": 96387717.2, "close_time": 1737331199999, "quote_volume": 44769803.7917, "trades": 224234, "taker_buy_base": 45784340.8, "taker_buy_quote": 21248787.90945 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.4454, "high": 0.4895, "low": 0.429, "close": 0.4421, "volume": 108578282.8, "close_time": 1737417599999, "quote_volume": 49372981.93038, "trades": 261035, "taker_buy_base": 53780810.6, "taker_buy_quote": 24451289.36688 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.4419, "high": 0.4647, "low": 0.4281, "close": 0.4528, "volume": 46865901.1, "close_time": 1737503999999, "quote_volume": 20951271.35301, "trades": 108862, "taker_buy_base": 23901169.4, "taker_buy_quote": 10676552.54742 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.4526, "high": 0.4558, "low": 0.4393, "close": 0.4421, "volume": 22418973.8, "close_time": 1737590399999, "quote_volume": 10048875.10713, "trades": 54449, "taker_buy_base": 10998754.2, "taker_buy_quote": 4932201.73263 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.4423, "high": 0.448, "low": 0.4291, "close": 0.4418, "volume": 41499871.5, "close_time": 1737676799999, "quote_volume": 18145786.75917, "trades": 87656, "taker_buy_base": 20490833.5, "taker_buy_quote": 8958944.70611 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.4418, "high": 0.4498, "low": 0.4273, "close": 0.433, "volume": 35251900.5, "close_time": 1737763199999, "quote_volume": 15473324.7283, "trades": 67340, "taker_buy_base": 17917663.1, "taker_buy_quote": 7861558.56025 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.4331, "high": 0.4389, "low": 0.4285, "close": 0.4345, "volume": 17352337.3, "close_time": 1737849599999, "quote_volume": 7522343.35201, "trades": 38305, "taker_buy_base": 8308920.1, "taker_buy_quote": 3602389.20599 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.4344, "high": 0.4478, "low": 0.4326, "close": 0.4346, "volume": 25324385.3, "close_time": 1737935999999, "quote_volume": 11132764.3766, "trades": 51070, "taker_buy_base": 13517250.0, "taker_buy_quote": 5946288.33187 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.4344, "high": 0.4397, "low": 0.3896, "close": 0.4152, "volume": 66978085.9, "close_time": 1738022399999, "quote_volume": 27412653.32987, "trades": 118131, "taker_buy_base": 30876854.4, "taker_buy_quote": 12639700.62495 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.4152, "high": 0.4191, "low": 0.3858, "close": 0.3905, "volume": 31053940.9, "close_time": 1738108799999, "quote_volume": 12570888.84229, "trades": 51094, "taker_buy_base": 13933842.8, "taker_buy_quote": 5647761.51827 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.3904, "high": 0.4065, "low": 0.3811, "close": 0.3947, "volume": 34905992.3, "close_time": 1738195199999, "quote_volume": 13850708.01066, "trades": 59517, "taker_buy_base": 16667656.8, "taker_buy_quote": 6617850.41591 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.3946, "high": 0.4207, "low": 0.3919, "close": 0.4112, "volume": 28874735.1, "close_time": 1738281599999, "quote_volume": 11862385.4579, "trades": 48038, "taker_buy_base": 14729607.9, "taker_buy_quote": 6051388.08871 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.4114, "high": 0.4238, "low": 0.402, "close": 0.4075, "volume": 32161215.7, "close_time": 1738367999999, "quote_volume": 13281137.10071, "trades": 52867, "taker_buy_base": 15747950.1, "taker_buy_quote": 6506871.98814 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.4076, "high": 0.414, "low": 0.3719, "close": 0.3746, "volume": 29448391.4, "close_time": 1738454399999, "quote_volume": 11562976.84908, "trades": 58087, "taker_buy_base": 13903736.9, "taker_buy_quote": 5470900.91153 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.3746, "high": 0.3862, "low": 0.3175, "close": 0.3336, "volume": 93788584.3, "close_time": 1738540799999, "quote_volume": 32699449.73428, "trades": 151329, "taker_buy_base": 44892625.7, "taker_buy_quote": 15661382.25089 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.3336, "high": 0.3457, "low": 0.2434, "close": 0.3413, "volume": 224047256.5, "close_time": 1738627199999, "quote_volume": 67613256.87265, "trades": 325264, "taker_buy_base": 106797634.1, "taker_buy_quote": 32208390.4777 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.3413, "high": 0.3433, "low": 0.3024, "close": 0.313, "volume": 71128803.4, "close_time": 1738713599999, "quote_volume": 22526426.06318, "trades": 110402, "taker_buy_base": 33860881.5, "taker_buy_quote": 10725599.952 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.3128, "high": 0.3247, "low": 0.3071, "close": 0.3112, "volume": 39503340.4, "close_time": 1738799999999, "quote_volume": 12498656.59832, "trades": 65520, "taker_buy_base": 18945959.0, "taker_buy_quote": 5993398.93873 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.3112, "high": 0.3211, "low": 0.2945, "close": 0.2969, "volume": 39697881.2, "close_time": 1738886399999, "quote_volume": 12137390.47824, "trades": 70452, "taker_buy_base": 19477318.6, "taker_buy_quote": 5952289.88975 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.297, "high": 0.3198, "low": 0.2895, "close": 0.2989, "volume": 45356376.1, "close_time": 1738972799999, "quote_volume": 13828957.8158, "trades": 84368, "taker_buy_base": 21013819.0, "taker_buy_quote": 6408530.05164 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.2988, "high": 0.3101, "low": 0.2966, "close": 0.309, "volume": 22539480.8, "close_time": 1739059199999, "quote_volume": 6820399.28572, "trades": 43940, "taker_buy_base": 10790573.1, "taker_buy_quote": 3265742.76191 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.309, "high": 0.3176, "low": 0.2922, "close": 0.3037, "volume": 28976420.8, "close_time": 1739145599999, "quote_volume": 8920448.21149, "trades": 51392, "taker_buy_base": 13556714.8, "taker_buy_quote": 4170185.84317 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.3038, "high": 0.3135, "low": 0.2943, "close": 0.3133, "volume": 28554300.8, "close_time": 1739231999999, "quote_volume": 8738079.79046, "trades": 50791, "taker_buy_base": 14027649.3, "taker_buy_quote": 4293035.66733 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.3133, "high": 0.3295, "low": 0.3039, "close": 0.3072, "volume": 33948475.2, "close_time": 1739318399999, "quote_volume": 10725415.50571, "trades": 58253, "taker_buy_base": 16640359.4, "taker_buy_quote": 5258508.69298 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.3071, "high": 0.3329, "low": 0.2995, "close": 0.3291, "volume": 43120464.3, "close_time": 1739404799999, "quote_volume": 13411248.28923, "trades": 71850, "taker_buy_base": 21588865.0, "taker_buy_quote": 6713437.04329 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.3292, "high": 0.3315, "low": 0.3111, "close": 0.3177, "volume": 32740960.8, "close_time": 1739491199999, "quote_volume": 10431044.41345, "trades": 55203, "taker_buy_base": 16123733.0, "taker_buy_quote": 5129287.0616 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.3176, "high": 0.3299, "low": 0.3157, "close": 0.3231, "volume": 28721787.0, "close_time": 1739577599999, "quote_volume": 9246475.90129, "trades": 49802, "taker_buy_base": 15013343.7, "taker_buy_quote": 4829781.37294 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.323, "high": 0.3276, "low": 0.3151, "close": 0.3177, "volume": 15113244.1, "close_time": 1739663999999, "quote_volume": 4860983.7275, "trades": 29877, "taker_buy_base": 6929985.3, "taker_buy_quote": 2228535.60788 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.3177, "high": 0.332, "low": 0.3147, "close": 0.3261, "volume": 21707633.7, "close_time": 1739750399999, "quote_volume": 7043871.42573, "trades": 41688, "taker_buy_base": 10593448.4, "taker_buy_quote": 3435253.74259 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.3259, "high": 0.3345, "low": 0.3125, "close": 0.3199, "volume": 39232623.9, "close_time": 1739836799999, "quote_volume": 12721391.19754, "trades": 73018, "taker_buy_base": 20042816.7, "taker_buy_quote": 6496328.23354 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.3198, "high": 0.3209, "low": 0.2914, "close": 0.3026, "volume": 51943625.9, "close_time": 1739923199999, "quote_volume": 15747109.86087, "trades": 77768, "taker_buy_base": 21905629.0, "taker_buy_quote": 6647872.81081 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.3027, "high": 0.3092, "low": 0.2973, "close": 0.3015, "volume": 43009257.6, "close_time": 1740009599999, "quote_volume": 13020512.27936, "trades": 61907, "taker_buy_base": 18988735.7, "taker_buy_quote": 5749573.74676 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.3016, "high": 0.31, "low": 0.2988, "close": 0.3074, "volume": 37122347.5, "close_time": 1740095999999, "quote_volume": 11274207.14669, "trades": 60738, "taker_buy_base": 16622792.8, "taker_buy_quote": 5046873.19132 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.3075, "high": 0.3165, "low": 0.2864, "close": 0.2927, "volume": 74670273.9, "close_time": 1740182399999, "quote_volume": 22542805.25638, "trades": 109479, "taker_buy_base": 33289374.8, "taker_buy_quote": 10031939.23182 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.2927, "high": 0.2995, "low": 0.2906, "close": 0.2973, "volume": 55154297.7, "close_time": 1740268799999, "quote_volume": 16268597.9598, "trades": 66646, "taker_buy_base": 24410778.2, "taker_buy_quote": 7201589.4012 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.2972, "high": 0.2994, "low": 0.2899, "close": 0.2961, "volume": 28246461.3, "close_time": 1740355199999, "quote_volume": 8329764.11743, "trades": 36874, "taker_buy_base": 13277179.1, "taker_buy_quote": 3917094.46049 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.2962, "high": 0.2984, "low": 0.2627, "close": 0.2668, "volume": 84025850.1, "close_time": 1740441599999, "quote_volume": 23576999.83294, "trades": 104072, "taker_buy_base": 39376160.9, "taker_buy_quote": 11051827.00368 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.2669, "high": 0.2756, "low": 0.249, "close": 0.2721, "volume": 90467357.1, "close_time": 1740527999999, "quote_volume": 23694364.08703, "trades": 106734, "taker_buy_base": 41575742.0, "taker_buy_quote": 10896961.34621 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.2721, "high": 0.2828, "low": 0.2642, "close": 0.274, "volume": 62810735.5, "close_time": 1740614399999, "quote_volume": 17193977.81794, "trades": 82532, "taker_buy_base": 27284044.1, "taker_buy_quote": 7465333.05572 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.274, "high": 0.2875, "low": 0.2697, "close": 0.277, "volume": 38704673.8, "close_time": 1740700799999, "quote_volume": 10787646.69937, "trades": 54911, "taker_buy_base": 17235307.8, "taker_buy_quote": 4799004.52581 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.277, "high": 0.2777, "low": 0.255, "close": 0.2718, "volume": 68719072.3, "close_time": 1740787199999, "quote_volume": 18183655.90062, "trades": 83871, "taker_buy_base": 32679232.3, "taker_buy_quote": 8648007.24504 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.2718, "high": 0.2856, "low": 0.2655, "close": 0.2825, "volume": 29062140.6, "close_time": 1740873599999, "quote_volume": 7956605.95749, "trades": 41486, "taker_buy_base": 14488489.3, "taker_buy_quote": 3967523.98785 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.2825, "high": 0.3104, "low": 0.2748, "close": 0.3033, "volume": 80305173.7, "close_time": 1740959999999, "quote_volume": 23644425.06664, "trades": 118367, "taker_buy_base": 39112928.3, "taker_buy_quote": 11518714.13735 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.3034, "high": 0.3039, "low": 0.2501, "close": 0.255, "volume": 85401944.5, "close_time": 1741046399999, "quote_volume": 23346686.09899, "trades": 116724, "taker_buy_base": 42109858.9, "taker_buy_quote": 11497267.5197 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.2549, "high": 0.2568, "low": 0.2286, "close": 0.2487, "volume": 111669961.6, "close_time": 1741132799999, "quote_volume": 27099021.06029, "trades": 135714, "taker_buy_base": 55178024.1, "taker_buy_quote": 13388454.45983 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.2487, "high": 0.258, "low": 0.245, "close": 0.2556, "volume": 41753340.0, "close_time": 1741219199999, "quote_volume": 10507896.8996, "trades": 50696, "taker_buy_base": 21578817.8, "taker_buy_quote": 5430879.07566 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.2556, "high": 0.2606, "low": 0.2449, "close": 0.2495, "volume": 35008664.4, "close_time": 1741305599999, "quote_volume": 8871428.01556, "trades": 43676, "taker_buy_base": 18199600.2, "taker_buy_quote": 4612028.94536 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.2495, "high": 0.2529, "low": 0.2364, "close": 0.2416, "volume": 59155253.1, "close_time": 1741391999999, "quote_volume": 14514927.81014, "trades": 65789, "taker_buy_base": 29067191.5, "taker_buy_quote": 7134868.87097 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.2415, "high": 0.2476, "low": 0.2369, "close": 0.2461, "volume": 22022363.9, "close_time": 1741478399999, "quote_volume": 5315808.85685, "trades": 29411, "taker_buy_base": 11334402.1, "taker_buy_quote": 2735016.18351 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.2461, "high": 0.2473, "low": 0.2188, "close": 0.2209, "volume": 44758387.8, "close_time": 1741564799999, "quote_volume": 10320045.35723, "trades": 49962, "taker_buy_base": 21077622.8, "taker_buy_quote": 4866006.9371 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.221, "high": 0.232, "low": 0.1997, "close": 0.204, "volume": 80162681.2, "close_time": 1741651199999, "quote_volume": 17388450.10489, "trades": 75494, "taker_buy_base": 37012967.8, "taker_buy_quote": 8032740.79677 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.2041, "high": 0.2182, "low": 0.1906, "close": 0.2147, "volume": 70869397.6, "close_time": 1741737599999, "quote_volume": 14681091.81353, "trades": 68742, "taker_buy_base": 34303032.0, "taker_buy_quote": 7105968.68406 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.2147, "high": 0.2244, "low": 0.2088, "close": 0.2168, "volume": 43708757.4, "close_time": 1741823999999, "quote_volume": 9443839.81152, "trades": 46472, "taker_buy_base": 20943715.7, "taker_buy_quote": 4527541.41561 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.2168, "high": 0.221, "low": 0.2061, "close": 0.2108, "volume": 31236163.0, "close_time": 1741910399999, "quote_volume": 6682917.54317, "trades": 37172, "taker_buy_base": 15929613.2, "taker_buy_quote": 3405495.483 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.2109, "high": 0.2186, "low": 0.21, "close": 0.2148, "volume": 28042178.7, "close_time": 1741996799999, "quote_volume": 6030988.48951, "trades": 26272, "taker_buy_base": 15436012.0, "taker_buy_quote": 3320054.04988 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.2149, "high": 0.2195, "low": 0.2137, "close": 0.2188, "volume": 20504305.7, "close_time": 1742083199999, "quote_volume": 4440884.43505, "trades": 19293, "taker_buy_base": 10891925.7, "taker_buy_quote": 2358353.78675 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.2189, "high": 0.2196, "low": 0.2068, "close": 0.21, "volume": 48521029.1, "close_time": 1742169599999, "quote_volume": 10318293.80151, "trades": 39758, "taker_buy_base": 25275716.8, "taker_buy_quote": 5373752.85567 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.21, "high": 0.2208, "low": 0.2094, "close": 0.2145, "volume": 35935672.6, "close_time": 1742255999999, "quote_volume": 7742096.8876, "trades": 37979, "taker_buy_base": 17519764.9, "taker_buy_quote": 3774023.10119 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.2145, "high": 0.2148, "low": 0.2028, "close": 0.2118, "volume": 35880783.7, "close_time": 1742342399999, "quote_volume": 7464463.56344, "trades": 32717, "taker_buy_base": 18792509.0, "taker_buy_quote": 3909008.83439 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.2118, "high": 0.2215, "low": 0.2101, "close": 0.2203, "volume": 52406457.9, "close_time": 1742428799999, "quote_volume": 11294961.16718, "trades": 46811, "taker_buy_base": 27287315.0, "taker_buy_quote": 5883859.98691 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.2202, "high": 0.2211, "low": 0.2093, "close": 0.2118, "volume": 30113593.4, "close_time": 1742515199999, "quote_volume": 6463655.02432, "trades": 25587, "taker_buy_base": 16240834.0, "taker_buy_quote": 3483049.73668 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.2118, "high": 0.2137, "low": 0.2039, "close": 0.2058, "volume": 30084146.7, "close_time": 1742601599999, "quote_volume": 6247453.22332, "trades": 26895, "taker_buy_base": 16033204.0, "taker_buy_quote": 3328175.87299 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.2058, "high": 0.2132, "low": 0.2057, "close": 0.2094, "volume": 19453377.5, "close_time": 1742687999999, "quote_volume": 4081165.92309, "trades": 26256, "taker_buy_base": 8417606.7, "taker_buy_quote": 1765442.8996 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.2094, "high": 0.2136, "low": 0.208, "close": 0.213, "volume": 22835178.1, "close_time": 1742774399999, "quote_volume": 4824304.53265, "trades": 26855, "taker_buy_base": 11055339.0, "taker_buy_quote": 2336197.23373 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.2129, "high": 0.2227, "low": 0.2098, "close": 0.2196, "volume": 45810494.4, "close_time": 1742860799999, "quote_volume": 9988346.26974, "trades": 42529, "taker_buy_base": 22770793.6, "taker_buy_quote": 4969616.98517 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.2195, "high": 0.2296, "low": 0.2166, "close": 0.2289, "volume": 51842504.0, "close_time": 1742947199999, "quote_volume": 11601890.84303, "trades": 44153, "taker_buy_base": 27794997.5, "taker_buy_quote": 6220566.48463 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.2289, "high": 0.2467, "low": 0.2282, "close": 0.2326, "volume": 72188133.1, "close_time": 1743033599999, "quote_volume": 17076628.76222, "trades": 56752, "taker_buy_base": 35686536.5, "taker_buy_quote": 8440224.94005 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.2325, "high": 0.2428, "low": 0.2296, "close": 0.231, "volume": 45931440.7, "close_time": 1743119999999, "quote_volume": 10806116.18731, "trades": 36299, "taker_buy_base": 23742030.3, "taker_buy_quote": 5579025.63377 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.231, "high": 0.2314, "low": 0.2075, "close": 0.2125, "volume": 68409623.3, "close_time": 1743206399999, "quote_volume": 14762439.92508, "trades": 56066, "taker_buy_base": 28956898.5, "taker_buy_quote": 6253778.93521 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.2125, "high": 0.2133, "low": 0.1974, "close": 0.2024, "volume": 46181969.4, "close_time": 1743292799999, "quote_volume": 9399901.73213, "trades": 41028, "taker_buy_base": 21922927.0, "taker_buy_quote": 4458700.75154 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.2024, "high": 0.207, "low": 0.1998, "close": 0.2037, "volume": 30445334.2, "close_time": 1743379199999, "quote_volume": 6207450.3506, "trades": 26760, "taker_buy_base": 13741546.3, "taker_buy_quote": 2800737.04401 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.204, "high": 0.2094, "low": 0.1996, "close": 0.2022, "volume": 44603644.7, "close_time": 1743465599999, "quote_volume": 9103016.06255, "trades": 38247, "taker_buy_base": 22081703.6, "taker_buy_quote": 4504476.25522 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.2021, "high": 0.2078, "low": 0.1987, "close": 0.201, "volume": 61254202.0, "close_time": 1743551999999, "quote_volume": 12460954.98989, "trades": 56164, "taker_buy_base": 27344099.5, "taker_buy_quote": 5563395.10398 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.201, "high": 0.2012, "low": 0.1823, "close": 0.1859, "volume": 97215647.5, "close_time": 1743638399999, "quote_volume": 18905013.72408, "trades": 71934, "taker_buy_base": 43100859.3, "taker_buy_quote": 8376898.25295 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.1858, "high": 0.1906, "low": 0.178, "close": 0.1895, "volume": 57260853.6, "close_time": 1743724799999, "quote_volume": 10619190.36959, "trades": 46167, "taker_buy_base": 27210732.6, "taker_buy_quote": 5049020.8091 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.1896, "high": 0.193, "low": 0.1861, "close": 0.1907, "volume": 47193608.7, "close_time": 1743811199999, "quote_volume": 8976834.56224, "trades": 39123, "taker_buy_base": 21339131.4, "taker_buy_quote": 4058601.34395 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.1906, "high": 0.1912, "low": 0.186, "close": 0.1875, "volume": 19090385.1, "close_time": 1743897599999, "quote_volume": 3603100.19354, "trades": 19439, "taker_buy_base": 8448285.7, "taker_buy_quote": 1594937.90542 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.1876, "high": 0.1884, "low": 0.1672, "close": 0.1712, "volume": 56414546.2, "close_time": 1743983999999, "quote_volume": 9914637.11285, "trades": 53201, "taker_buy_base": 26715614.2, "taker_buy_quote": 4695701.34935 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.1713, "high": 0.1785, "low": 0.1519, "close": 0.1734, "volume": 129495489.7, "close_time": 1744070399999, "quote_volume": 21512676.55401, "trades": 90050, "taker_buy_base": 62312157.3, "taker_buy_quote": 10357398.81025 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.1735, "high": 0.18, "low": 0.1654, "close": 0.1671, "volume": 43656790.2, "close_time": 1744156799999, "quote_volume": 7578576.90549, "trades": 40746, "taker_buy_base": 20131799.9, "taker_buy_quote": 3491498.85547 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.1672, "high": 0.189, "low": 0.1617, "close": 0.1867, "volume": 67312448.9, "close_time": 1744243199999, "quote_volume": 11821426.44558, "trades": 62405, "taker_buy_base": 34646240.3, "taker_buy_quote": 6083156.43828 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.1867, "high": 0.187, "low": 0.1755, "close": 0.1817, "volume": 44218057.3, "close_time": 1744329599999, "quote_volume": 7988227.06483, "trades": 40815, "taker_buy_base": 22372132.9, "taker_buy_quote": 4039770.066 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.1817, "high": 0.1868, "low": 0.1804, "close": 0.1825, "volume": 40405492.8, "close_time": 1744415999999, "quote_volume": 7433456.40822, "trades": 31784, "taker_buy_base": 20259038.5, "taker_buy_quote": 3730128.53357 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.1826, "high": 0.1926, "low": 0.1808, "close": 0.1902, "volume": 34596953.6, "close_time": 1744502399999, "quote_volume": 6500497.17549, "trades": 31496, "taker_buy_base": 16808765.0, "taker_buy_quote": 3154274.24361 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.1902, "high": 0.1935, "low": 0.1807, "close": 0.1827, "volume": 42877173.9, "close_time": 1744588799999, "quote_volume": 8038981.90941, "trades": 35761, "taker_buy_base": 19664312.9, "taker_buy_quote": 3686413.9988 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.1827, "high": 0.1875, "low": 0.18, "close": 0.1825, "volume": 47244758.4, "close_time": 1744675199999, "quote_volume": 8683203.45214, "trades": 51447, "taker_buy_base": 21608102.4, "taker_buy_quote": 3967321.62824 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.1825, "high": 0.1867, "low": 0.1792, "close": 0.1798, "volume": 27648862.4, "close_time": 1744761599999, "quote_volume": 5062666.98211, "trades": 24466, "taker_buy_base": 13701057.8, "taker_buy_quote": 2508811.9587 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.1797, "high": 0.1845, "low": 0.1753, "close": 0.1785, "volume": 34150555.4, "close_time": 1744847999999, "quote_volume": 6153492.45923, "trades": 28865, "taker_buy_base": 16441465.2, "taker_buy_quote": 2960644.00878 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.1785, "high": 0.1848, "low": 0.1774, "close": 0.1821, "volume": 27894131.8, "close_time": 1744934399999, "quote_volume": 5052346.05962, "trades": 29019, "taker_buy_base": 14595939.5, "taker_buy_quote": 2644382.70275 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.1821, "high": 0.1909, "low": 0.1817, "close": 0.1884, "volume": 25119636.5, "close_time": 1745020799999, "quote_volume": 4699572.90367, "trades": 31331, "taker_buy_base": 12572713.6, "taker_buy_quote": 2349232.68716 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.1884, "high": 0.1929, "low": 0.1883, "close": 0.1911, "volume": 23185561.4, "close_time": 1745107199999, "quote_volume": 4421452.87497, "trades": 28593, "taker_buy_base": 9810174.4, "taker_buy_quote": 1870694.02706 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.1911, "high": 0.1926, "low": 0.1872, "close": 0.1908, "volume": 29771132.3, "close_time": 1745193599999, "quote_volume": 5665250.13765, "trades": 29507, "taker_buy_base": 14538119.9, "taker_buy_quote": 2766388.67197 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.1909, "high": 0.2051, "low": 0.1905, "close": 0.1991, "volume": 55817733.7, "close_time": 1745279999999, "quote_volume": 11028317.22046, "trades": 51875, "taker_buy_base": 23812096.3, "taker_buy_quote": 4701351.44398 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.1991, "high": 0.2226, "low": 0.1959, "close": 0.2198, "volume": 109908135.5, "close_time": 1745366399999, "quote_volume": 23571547.56041, "trades": 126501, "taker_buy_base": 53876717.0, "taker_buy_quote": 11558875.08862 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.2199, "high": 0.2277, "low": 0.2169, "close": 0.2214, "volume": 65931812.8, "close_time": 1745452799999, "quote_volume": 14597576.56282, "trades": 68298, "taker_buy_base": 32595009.5, "taker_buy_quote": 7215854.23851 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.2213, "high": 0.27, "low": 0.2152, "close": 0.2469, "volume": 189092270.4, "close_time": 1745539199999, "quote_volume": 46586558.86381, "trades": 253988, "taker_buy_base": 95375193.4, "taker_buy_quote": 23509669.65104 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.2469, "high": 0.252, "low": 0.2387, "close": 0.2492, "volume": 81074627.2, "close_time": 1745625599999, "quote_volume": 19947235.94471, "trades": 93703, "taker_buy_base": 38224696.3, "taker_buy_quote": 9402140.61103 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.2492, "high": 0.2542, "low": 0.2427, "close": 0.2452, "volume": 38233401.3, "close_time": 1745711999999, "quote_volume": 9488827.28999, "trades": 56393, "taker_buy_base": 18157643.0, "taker_buy_quote": 4507805.30218 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.2453, "high": 0.2505, "low": 0.2364, "close": 0.2403, "volume": 42562188.9, "close_time": 1745798399999, "quote_volume": 10361754.76562, "trades": 64697, "taker_buy_base": 20408247.0, "taker_buy_quote": 4965177.64018 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.2401, "high": 0.2475, "low": 0.2298, "close": 0.2392, "volume": 78572854.2, "close_time": 1745884799999, "quote_volume": 18908164.21175, "trades": 106785, "taker_buy_base": 39096970.1, "taker_buy_quote": 9418672.41346 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.2393, "high": 0.2439, "low": 0.2333, "close": 0.2362, "volume": 33467614.2, "close_time": 1745971199999, "quote_volume": 8013071.86636, "trades": 44128, "taker_buy_base": 16426764.7, "taker_buy_quote": 3933942.27567 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.2361, "high": 0.2433, "low": 0.2256, "close": 0.2375, "volume": 37344879.9, "close_time": 1746057599999, "quote_volume": 8799927.70023, "trades": 58559, "taker_buy_base": 18455252.6, "taker_buy_quote": 4352733.82122 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.2374, "high": 0.2467, "low": 0.2368, "close": 0.2396, "volume": 37545555.2, "close_time": 1746143999999, "quote_volume": 9087250.17785, "trades": 45449, "taker_buy_base": 18323029.5, "taker_buy_quote": 4435923.52542 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.2396, "high": 0.2432, "low": 0.2346, "close": 0.2396, "volume": 29266328.4, "close_time": 1746230399999, "quote_volume": 7001419.4162, "trades": 43030, "taker_buy_base": 14234640.7, "taker_buy_quote": 3406344.93799 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.2396, "high": 0.24, "low": 0.2274, "close": 0.2299, "volume": 21763695.7, "close_time": 1746316799999, "quote_volume": 5080297.33547, "trades": 30684, "taker_buy_base": 10404861.1, "taker_buy_quote": 2427100.74003 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.2298, "high": 0.2331, "low": 0.2275, "close": 0.2291, "volume": 17269763.4, "close_time": 1746403199999, "quote_volume": 3978670.40037, "trades": 27807, "taker_buy_base": 7867900.2, "taker_buy_quote": 1812547.29783 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.229, "high": 0.2351, "low": 0.2208, "close": 0.2234, "volume": 30169719.8, "close_time": 1746489599999, "quote_volume": 6872769.02586, "trades": 42201, "taker_buy_base": 15202143.9, "taker_buy_quote": 3461848.71321 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.2234, "high": 0.2244, "low": 0.2078, "close": 0.2181, "volume": 44190332.2, "close_time": 1746575999999, "quote_volume": 9579062.57868, "trades": 48249, "taker_buy_base": 22377441.8, "taker_buy_quote": 4852505.76971 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.2182, "high": 0.2219, "low": 0.2149, "close": 0.2187, "volume": 35187740.5, "close_time": 1746662399999, "quote_volume": 7694429.74265, "trades": 40887, "taker_buy_base": 18502958.3, "taker_buy_quote": 4046887.21425 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.2186, "high": 0.256, "low": 0.217, "close": 0.2509, "volume": 64591504.7, "close_time": 1746748799999, "quote_volume": 15389232.70511, "trades": 100850, "taker_buy_base": 32803373.7, "taker_buy_quote": 7788813.59919 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.2509, "high": 0.263, "low": 0.2463, "close": 0.2529, "volume": 63605960.5, "close_time": 1746835199999, "quote_volume": 16138098.16789, "trades": 103004, "taker_buy_base": 31175639.9, "taker_buy_quote": 7909950.72452 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.2529, "high": 0.2754, "low": 0.2511, "close": 0.2743, "volume": 63160845.0, "close_time": 1746921599999, "quote_volume": 16453586.69864, "trades": 95272, "taker_buy_base": 33836437.1, "taker_buy_quote": 8814727.10873 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.2743, "high": 0.2766, "low": 0.2527, "close": 0.2551, "volume": 50817314.1, "close_time": 1747007999999, "quote_volume": 13380867.05022, "trades": 80962, "taker_buy_base": 27145371.3, "taker_buy_quote": 7142198.71133 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.2551, "high": 0.2703, "low": 0.2464, "close": 0.2552, "volume": 97091012.7, "close_time": 1747094399999, "quote_volume": 25348311.37521, "trades": 120544, "taker_buy_base": 49583122.9, "taker_buy_quote": 12946278.66565 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.2551, "high": 0.2644, "low": 0.2437, "close": 0.2594, "volume": 68960632.0, "close_time": 1747180799999, "quote_volume": 17442588.16531, "trades": 90029, "taker_buy_base": 35124695.4, "taker_buy_quote": 8871950.88301 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.2594, "high": 0.264, "low": 0.2468, "close": 0.2494, "volume": 43639153.3, "close_time": 1747267199999, "quote_volume": 11133885.26131, "trades": 68418, "taker_buy_base": 21580304.3, "taker_buy_quote": 5503451.95492 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.2494, "high": 0.2516, "low": 0.2312, "close": 0.2354, "volume": 64713456.4, "close_time": 1747353599999, "quote_volume": 15458897.55022, "trades": 91654, "taker_buy_base": 30311956.3, "taker_buy_quote": 7243898.68051 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.2355, "high": 0.2458, "low": 0.2338, "close": 0.2381, "volume": 37154004.2, "close_time": 1747439999999, "quote_volume": 8935417.97907, "trades": 49543, "taker_buy_base": 17710213.8, "taker_buy_quote": 4258931.06905 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.238, "high": 0.2383, "low": 0.2266, "close": 0.2314, "volume": 34186458.9, "close_time": 1747526399999, "quote_volume": 7914764.04164, "trades": 48233, "taker_buy_base": 16150394.1, "taker_buy_quote": 3740051.24395 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.2316, "high": 0.2448, "low": 0.2273, "close": 0.242, "volume": 34697212.0, "close_time": 1747612799999, "quote_volume": 8219153.16682, "trades": 54403, "taker_buy_base": 16906479.5, "taker_buy_quote": 4006143.92828 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.2421, "high": 0.2436, "low": 0.2268, "close": 0.233, "volume": 38292255.5, "close_time": 1747699199999, "quote_volume": 8890679.71942, "trades": 49548, "taker_buy_base": 18607876.5, "taker_buy_quote": 4319200.05336 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.233, "high": 0.2378, "low": 0.2257, "close": 0.2318, "volume": 36834454.4, "close_time": 1747785599999, "quote_volume": 8514858.27242, "trades": 52949, "taker_buy_base": 18947946.7, "taker_buy_quote": 4378352.74612 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.2319, "high": 0.2448, "low": 0.2292, "close": 0.242, "volume": 62401509.3, "close_time": 1747871999999, "quote_volume": 14704307.30242, "trades": 80287, "taker_buy_base": 29934462.3, "taker_buy_quote": 7061289.07604 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.242, "high": 0.2534, "low": 0.242, "close": 0.2511, "volume": 47147006.0, "close_time": 1747958399999, "quote_volume": 11737448.6427, "trades": 59825, "taker_buy_base": 22154094.3, "taker_buy_quote": 5517811.03999 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.2513, "high": 0.2574, "low": 0.2334, "close": 0.235, "volume": 61499875.7, "close_time": 1748044799999, "quote_volume": 15117599.59824, "trades": 78973, "taker_buy_base": 31039998.5, "taker_buy_quote": 7632225.59115 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.235, "high": 0.2404, "low": 0.2317, "close": 0.2331, "volume": 23441059.9, "close_time": 1748131199999, "quote_volume": 5538460.39477, "trades": 32047, "taker_buy_base": 12178125.5, "taker_buy_quote": 2876052.31121 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.2329, "high": 0.2364, "low": 0.2267, "close": 0.2359, "volume": 27100818.0, "close_time": 1748217599999, "quote_volume": 6247950.09525, "trades": 37138, "taker_buy_base": 14256684.4, "taker_buy_quote": 3286998.24686 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.2359, "high": 0.239, "low": 0.2281, "close": 0.231, "volume": 31784735.9, "close_time": 1748303999999, "quote_volume": 7459130.42031, "trades": 40384, "taker_buy_base": 15493828.8, "taker_buy_quote": 3635689.08691 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.231, "high": 0.2355, "low": 0.2263, "close": 0.2298, "volume": 36087376.5, "close_time": 1748390399999, "quote_volume": 8366702.43797, "trades": 46997, "taker_buy_base": 16813331.9, "taker_buy_quote": 3898885.27958 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.2298, "high": 0.2337, "low": 0.2227, "close": 0.229, "volume": 34787044.0, "close_time": 1748476799999, "quote_volume": 7945477.52438, "trades": 34988, "taker_buy_base": 16173462.6, "taker_buy_quote": 3693731.53778 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.229, "high": 0.236, "low": 0.2238, "close": 0.2247, "volume": 33655325.6, "close_time": 1748563199999, "quote_volume": 7746479.93479, "trades": 41228, "taker_buy_base": 15623321.2, "taker_buy_quote": 3595924.75172 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.2247, "high": 0.228, "low": 0.2041, "close": 0.2063, "volume": 63601000.6, "close_time": 1748649599999, "quote_volume": 13785427.1434, "trades": 73645, "taker_buy_base": 30953605.0, "taker_buy_quote": 6712320.29555 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.2063, "high": 0.218, "low": 0.2005, "close": 0.2139, "volume": 36957129.9, "close_time": 1748735999999, "quote_volume": 7699487.78433, "trades": 45024, "taker_buy_base": 18404165.6, "taker_buy_quote": 3839790.17692 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.214, "high": 0.2167, "low": 0.2096, "close": 0.2151, "volume": 18924889.5, "close_time": 1748822399999, "quote_volume": 4045950.50271, "trades": 24621, "taker_buy_base": 9228951.0, "taker_buy_quote": 1973715.33005 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.2152, "high": 0.2194, "low": 0.2109, "close": 0.2187, "volume": 23758509.7, "close_time": 1748908799999, "quote_volume": 5108141.86281, "trades": 31094, "taker_buy_base": 11177554.6, "taker_buy_quote": 2403016.68345 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.2186, "high": 0.221, "low": 0.2126, "close": 0.2152, "volume": 21798309.6, "close_time": 1748995199999, "quote_volume": 4737733.74807, "trades": 26453, "taker_buy_base": 10417890.1, "taker_buy_quote": 2263793.055 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.2152, "high": 0.2196, "low": 0.2118, "close": 0.2131, "volume": 38019236.8, "close_time": 1749081599999, "quote_volume": 8239611.00063, "trades": 36389, "taker_buy_base": 18319985.6, "taker_buy_quote": 3968608.02397 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.2131, "high": 0.2169, "low": 0.1951, "close": 0.1989, "volume": 54526956.5, "close_time": 1749167999999, "quote_volume": 11275926.38299, "trades": 46307, "taker_buy_base": 25843513.8, "taker_buy_quote": 5349087.01476 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.1988, "high": 0.226, "low": 0.1979, "close": 0.2143, "volume": 66105453.9, "close_time": 1749254399999, "quote_volume": 14135662.2231, "trades": 69909, "taker_buy_base": 33680193.3, "taker_buy_quote": 7198494.78351 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.2144, "high": 0.2192, "low": 0.2126, "close": 0.213, "volume": 30792437.7, "close_time": 1749340799999, "quote_volume": 6641688.39912, "trades": 34567, "taker_buy_base": 14404646.1, "taker_buy_quote": 3107119.13652 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.213, "high": 0.2142, "low": 0.208, "close": 0.2102, "volume": 20218964.7, "close_time": 1749427199999, "quote_volume": 4263165.99836, "trades": 23842, "taker_buy_base": 9718958.4, "taker_buy_quote": 2050447.06927 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.2103, "high": 0.2193, "low": 0.2076, "close": 0.2188, "volume": 21289380.2, "close_time": 1749513599999, "quote_volume": 4523911.65009, "trades": 27090, "taker_buy_base": 10645319.6, "taker_buy_quote": 2261010.36489 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.2189, "high": 0.2271, "low": 0.2144, "close": 0.2257, "volume": 38002134.3, "close_time": 1749599999999, "quote_volume": 8399458.76997, "trades": 53009, "taker_buy_base": 18404043.1, "taker_buy_quote": 4067663.80686 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.2258, "high": 0.2402, "low": 0.2188, "close": 0.2302, "volume": 79474241.8, "close_time": 1749686399999, "quote_volume": 18278381.93529, "trades": 82021, "taker_buy_base": 40221217.0, "taker_buy_quote": 9251677.69214 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.2301, "high": 0.233, "low": 0.2093, "close": 0.2108, "volume": 52839886.9, "close_time": 1749772799999, "quote_volume": 11604661.15494, "trades": 58044, "taker_buy_base": 26626924.8, "taker_buy_quote": 5846620.01785 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.2107, "high": 0.2109, "low": 0.1905, "close": 0.2045, "volume": 80003771.8, "close_time": 1749859199999, "quote_volume": 15988589.29053, "trades": 97826, "taker_buy_base": 41216499.6, "taker_buy_quote": 8230392.39016 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.2044, "high": 0.2046, "low": 0.1957, "close": 0.1988, "volume": 23102198.2, "close_time": 1749945599999, "quote_volume": 4631090.62539, "trades": 25796, "taker_buy_base": 11330719.0, "taker_buy_quote": 2271112.91483 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.1988, "high": 0.201, "low": 0.195, "close": 0.1987, "volume": 20064274.0, "close_time": 1750031999999, "quote_volume": 3983672.72229, "trades": 26600, "taker_buy_base": 9848059.6, "taker_buy_quote": 1954841.23021 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.1987, "high": 0.208, "low": 0.1966, "close": 0.1997, "volume": 33462469.9, "close_time": 1750118399999, "quote_volume": 6813761.40841, "trades": 31194, "taker_buy_base": 15510552.5, "taker_buy_quote": 3157651.92998 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.1997, "high": 0.2029, "low": 0.1928, "close": 0.1943, "volume": 35942927.1, "close_time": 1750204799999, "quote_volume": 7107309.72935, "trades": 36121, "taker_buy_base": 18045497.0, "taker_buy_quote": 3570157.72432 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.1944, "high": 0.1975, "low": 0.182, "close": 0.1902, "volume": 49940998.0, "close_time": 1750291199999, "quote_volume": 9455573.15714, "trades": 47529, "taker_buy_base": 21660501.5, "taker_buy_quote": 4103467.16673 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.1901, "high": 0.1924, "low": 0.1846, "close": 0.1871, "volume": 43985729.9, "close_time": 1750377599999, "quote_volume": 8300931.78188, "trades": 38766, "taker_buy_base": 12438252.7, "taker_buy_quote": 2348110.84677 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.1871, "high": 0.1924, "low": 0.1797, "close": 0.1825, "volume": 55819456.8, "close_time": 1750463999999, "quote_volume": 10386722.1744, "trades": 47673, "taker_buy_base": 19997344.5, "taker_buy_quote": 3721620.54235 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.1826, "high": 0.1884, "low": 0.1666, "close": 0.1727, "volume": 51534724.0, "close_time": 1750550399999, "quote_volume": 9122304.21386, "trades": 43474, "taker_buy_base": 21017878.1, "taker_buy_quote": 3710252.98185 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.1728, "high": 0.1753, "low": 0.1636, "close": 0.1726, "volume": 58384737.0, "close_time": 1750636799999, "quote_volume": 9935957.41506, "trades": 54452, "taker_buy_base": 25991905.5, "taker_buy_quote": 4422906.97422 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.1726, "high": 0.1831, "low": 0.1666, "close": 0.1813, "volume": 81176178.7, "close_time": 1750723199999, "quote_volume": 14183505.32121, "trades": 73708, "taker_buy_base": 41422348.0, "taker_buy_quote": 7233728.87191 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.1813, "high": 0.1854, "low": 0.1789, "close": 0.1842, "volume": 60442042.4, "close_time": 1750809599999, "quote_volume": 10983091.63147, "trades": 54694, "taker_buy_base": 26425238.8, "taker_buy_quote": 4801819.40561 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.1842, "high": 0.1851, "low": 0.1766, "close": 0.1775, "volume": 40961340.6, "close_time": 1750895999999, "quote_volume": 7425454.92931, "trades": 50477, "taker_buy_base": 19587584.3, "taker_buy_quote": 3550821.09141 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.1776, "high": 0.1811, "low": 0.1708, "close": 0.1728, "volume": 32249504.0, "close_time": 1750982399999, "quote_volume": 5667201.55797, "trades": 38036, "taker_buy_base": 14886972.7, "taker_buy_quote": 2615679.43418 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.1728, "high": 0.1767, "low": 0.1714, "close": 0.1744, "volume": 25793169.3, "close_time": 1751068799999, "quote_volume": 4488480.87998, "trades": 28078, "taker_buy_base": 10791663.4, "taker_buy_quote": 1877659.57328 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.1744, "high": 0.1789, "low": 0.1739, "close": 0.178, "volume": 21698233.5, "close_time": 1751155199999, "quote_volume": 3817667.46089, "trades": 23210, "taker_buy_base": 8697133.9, "taker_buy_quote": 1529547.11825 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.1781, "high": 0.1868, "low": 0.1764, "close": 0.1845, "volume": 26118837.4, "close_time": 1751241599999, "quote_volume": 4709572.31229, "trades": 28936, "taker_buy_base": 10454245.7, "taker_buy_quote": 1889535.66769 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.1846, "high": 0.1931, "low": 0.181, "close": 0.1885, "volume": 37248379.2, "close_time": 1751327999999, "quote_volume": 6913633.65051, "trades": 40771, "taker_buy_base": 16605027.8, "taker_buy_quote": 3087834.51809 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.1885, "high": 0.1893, "low": 0.1754, "close": 0.1769, "volume": 33481245.1, "close_time": 1751414399999, "quote_volume": 6091997.54101, "trades": 32585, "taker_buy_base": 15484600.4, "taker_buy_quote": 2818706.16477 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.1768, "high": 0.192, "low": 0.1747, "close": 0.1881, "volume": 33544697.0, "close_time": 1751500799999, "quote_volume": 6169087.41647, "trades": 35427, "taker_buy_base": 16420177.0, "taker_buy_quote": 3017785.16356 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.1882, "high": 0.1925, "low": 0.1853, "close": 0.1872, "volume": 25935481.1, "close_time": 1751587199999, "quote_volume": 4913775.09358, "trades": 26970, "taker_buy_base": 10884040.5, "taker_buy_quote": 2061449.02748 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.1872, "high": 0.1883, "low": 0.1773, "close": 0.1795, "volume": 33245804.3, "close_time": 1751673599999, "quote_volume": 6052311.92566, "trades": 31613, "taker_buy_base": 16973125.0, "taker_buy_quote": 3086977.00977 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.1795, "high": 0.1834, "low": 0.1787, "close": 0.1824, "volume": 20827281.3, "close_time": 1751759999999, "quote_volume": 3766475.08656, "trades": 22008, "taker_buy_base": 10905086.5, "taker_buy_quote": 1972189.59882 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.1823, "high": 0.186, "low": 0.1799, "close": 0.1837, "volume": 20164485.5, "close_time": 1751846399999, "quote_volume": 3687476.50167, "trades": 21330, "taker_buy_base": 8504081.8, "taker_buy_quote": 1553258.72822 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.1837, "high": 0.1873, "low": 0.1824, "close": 0.1848, "volume": 21687623.3, "close_time": 1751932799999, "quote_volume": 4006563.85596, "trades": 23004, "taker_buy_base": 10015978.5, "taker_buy_quote": 1850216.25953 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.1848, "high": 0.1957, "low": 0.1828, "close": 0.1925, "volume": 37093748.5, "close_time": 1752019199999, "quote_volume": 7010622.60914, "trades": 38759, "taker_buy_base": 19378999.7, "taker_buy_quote": 3666842.52844 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.1926, "high": 0.2085, "low": 0.1916, "close": 0.208, "volume": 64731485.9, "close_time": 1752105599999, "quote_volume": 13054999.881, "trades": 60297, "taker_buy_base": 32613027.8, "taker_buy_quote": 6581172.02242 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.208, "high": 0.2238, "low": 0.2038, "close": 0.2203, "volume": 55494619.0, "close_time": 1752191999999, "quote_volume": 11733003.52248, "trades": 57390, "taker_buy_base": 26814108.7, "taker_buy_quote": 5673619.81143 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.2204, "high": 0.2404, "low": 0.2173, "close": 0.2292, "volume": 76751327.2, "close_time": 1752278399999, "quote_volume": 17608739.35285, "trades": 97179, "taker_buy_base": 36381341.6, "taker_buy_quote": 8331771.50094 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.2293, "high": 0.2364, "low": 0.2212, "close": 0.2263, "volume": 47717419.0, "close_time": 1752364799999, "quote_volume": 10946264.25551, "trades": 67101, "taker_buy_base": 20953904.9, "taker_buy_quote": 4799852.39106 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.2262, "high": 0.2355, "low": 0.2251, "close": 0.233, "volume": 30147151.8, "close_time": 1752451199999, "quote_volume": 6979853.1697, "trades": 40690, "taker_buy_base": 15061366.0, "taker_buy_quote": 3486955.94572 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.2331, "high": 0.245, "low": 0.2264, "close": 0.2288, "volume": 60980327.3, "close_time": 1752537599999, "quote_volume": 14415076.89227, "trades": 79851, "taker_buy_base": 31544570.5, "taker_buy_quote": 7452720.48496 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.2288, "high": 0.2342, "low": 0.2192, "close": 0.2342, "volume": 66752279.0, "close_time": 1752623999999, "quote_volume": 15022848.06564, "trades": 74446, "taker_buy_base": 33608485.3, "taker_buy_quote": 7564294.45883 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.2341, "high": 0.2398, "low": 0.2285, "close": 0.2325, "volume": 56051197.8, "close_time": 1752710399999, "quote_volume": 13079515.61211, "trades": 64589, "taker_buy_base": 26976279.9, "taker_buy_quote": 6295771.03474 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.2326, "high": 0.2394, "low": 0.2247, "close": 0.2367, "volume": 66111538.2, "close_time": 1752796799999, "quote_volume": 15389593.52532, "trades": 75229, "taker_buy_base": 31642170.1, "taker_buy_quote": 7361148.83765 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.2368, "high": 0.2538, "low": 0.2312, "close": 0.2353, "volume": 92041803.4, "close_time": 1752883199999, "quote_volume": 22402127.83137, "trades": 95298, "taker_buy_base": 44861764.0, "taker_buy_quote": 10912017.5837 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.2353, "high": 0.2405, "low": 0.2305, "close": 0.2401, "volume": 39025442.1, "close_time": 1752969599999, "quote_volume": 9208485.88731, "trades": 49381, "taker_buy_base": 19635357.5, "taker_buy_quote": 4630453.73713 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.2402, "high": 0.2562, "low": 0.2385, "close": 0.2521, "volume": 60698390.8, "close_time": 1753055999999, "quote_volume": 15095321.14323, "trades": 70663, "taker_buy_base": 30737305.0, "taker_buy_quote": 7642716.98056 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.2521, "high": 0.2637, "low": 0.2464, "close": 0.2584, "volume": 65871944.9, "close_time": 1753142399999, "quote_volume": 16862530.31195, "trades": 75101, "taker_buy_base": 32236098.0, "taker_buy_quote": 8256225.30723 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.2585, "high": 0.2585, "low": 0.2428, "close": 0.2546, "volume": 74637854.8, "close_time": 1753228799999, "quote_volume": 18661112.74916, "trades": 82500, "taker_buy_base": 36077192.0, "taker_buy_quote": 9017327.32614 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.2545, "high": 0.2548, "low": 0.2241, "close": 0.2316, "volume": 103268329.3, "close_time": 1753315199999, "quote_volume": 24613855.52082, "trades": 121242, "taker_buy_base": 51374298.6, "taker_buy_quote": 12236242.85137 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.2317, "high": 0.2377, "low": 0.2168, "close": 0.2291, "volume": 69027136.0, "close_time": 1753401599999, "quote_volume": 15820393.51105, "trades": 103539, "taker_buy_base": 34518859.9, "taker_buy_quote": 7907116.04166 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.2291, "high": 0.2351, "low": 0.2233, "close": 0.2334, "volume": 49294503.8, "close_time": 1753487999999, "quote_volume": 11297950.74801, "trades": 76555, "taker_buy_base": 24202199.3, "taker_buy_quote": 5546652.07086 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.2335, "high": 0.2421, "low": 0.232, "close": 0.2353, "volume": 28927004.8, "close_time": 1753574399999, "quote_volume": 6815657.25865, "trades": 36846, "taker_buy_base": 13478382.1, "taker_buy_quote": 3177197.21241 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.2354, "high": 0.242, "low": 0.235, "close": 0.2401, "volume": 28767798.3, "close_time": 1753660799999, "quote_volume": 6861102.5371, "trades": 40449, "taker_buy_base": 12958572.8, "taker_buy_quote": 3089648.71156 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.2401, "high": 0.2446, "low": 0.2251, "close": 0.2267, "volume": 59735436.4, "close_time": 1753747199999, "quote_volume": 14059371.33745, "trades": 61319, "taker_buy_base": 29904795.0, "taker_buy_quote": 7038748.27172 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.2267, "high": 0.2329, "low": 0.2177, "close": 0.2216, "volume": 51758330.3, "close_time": 1753833599999, "quote_volume": 11644115.30389, "trades": 78137, "taker_buy_base": 26094002.1, "taker_buy_quote": 5870787.81786 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.2216, "high": 0.2235, "low": 0.2072, "close": 0.2166, "volume": 62832827.3, "close_time": 1753919999999, "quote_volume": 13617525.53524, "trades": 77666, "taker_buy_base": 30404605.5, "taker_buy_quote": 6596098.47865 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.2166, "high": 0.2223, "low": 0.204, "close": 0.2049, "volume": 53410431.7, "close_time": 1754006399999, "quote_volume": 11380610.19984, "trades": 61769, "taker_buy_base": 25122983.5, "taker_buy_quote": 5358183.95031 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.205, "high": 0.2052, "low": 0.1928, "close": 0.1972, "volume": 96146868.7, "close_time": 1754092799999, "quote_volume": 19296381.48342, "trades": 99777, "taker_buy_base": 46327391.8, "taker_buy_quote": 9299545.38167 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.1973, "high": 0.2005, "low": 0.1902, "close": 0.1936, "volume": 42904058.2, "close_time": 1754179199999, "quote_volume": 8380675.57662, "trades": 45708, "taker_buy_base": 20558046.0, "taker_buy_quote": 4015832.42507 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1935, "high": 0.2034, "low": 0.1912, "close": 0.2021, "volume": 28645671.2, "close_time": 1754265599999, "quote_volume": 5712009.18601, "trades": 30767, "taker_buy_base": 15463435.2, "taker_buy_quote": 3087307.41438 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.2021, "high": 0.2133, "low": 0.2004, "close": 0.2116, "volume": 40194049.8, "close_time": 1754351999999, "quote_volume": 8254449.27402, "trades": 47428, "taker_buy_base": 19912627.8, "taker_buy_quote": 4090588.30648 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.2116, "high": 0.2265, "low": 0.2071, "close": 0.2132, "volume": 83220371.6, "close_time": 1754438399999, "quote_volume": 17945529.36588, "trades": 84290, "taker_buy_base": 42419578.2, "taker_buy_quote": 9149660.74357 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.2132, "high": 0.2271, "low": 0.2069, "close": 0.2243, "volume": 58039280.0, "close_time": 1754524799999, "quote_volume": 12692326.9466, "trades": 63371, "taker_buy_base": 27889395.8, "taker_buy_quote": 6094483.92741 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.2243, "high": 0.2401, "low": 0.2225, "close": 0.2366, "volume": 87456469.5, "close_time": 1754611199999, "quote_volume": 20602656.3463, "trades": 97992, "taker_buy_base": 43923967.5, "taker_buy_quote": 10348527.72222 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.2366, "high": 0.2488, "low": 0.2319, "close": 0.2443, "volume": 105112145.4, "close_time": 1754697599999, "quote_volume": 25195863.68199, "trades": 130254, "taker_buy_base": 53218458.8, "taker_buy_quote": 12756903.62093 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.2443, "high": 0.252, "low": 0.2442, "close": 0.2479, "volume": 57755744.2, "close_time": 1754783999999, "quote_volume": 14373942.44738, "trades": 73304, "taker_buy_base": 28419353.4, "taker_buy_quote": 7072109.56158 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.248, "high": 0.2523, "low": 0.2378, "close": 0.2409, "volume": 58325027.5, "close_time": 1754870399999, "quote_volume": 14238623.51427, "trades": 66123, "taker_buy_base": 28848814.3, "taker_buy_quote": 7049014.8657 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.241, "high": 0.2478, "low": 0.2333, "close": 0.2369, "volume": 59055068.5, "close_time": 1754956799999, "quote_volume": 14248835.15027, "trades": 82464, "taker_buy_base": 30008926.4, "taker_buy_quote": 7238751.2096 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.2369, "high": 0.2502, "low": 0.2308, "close": 0.2478, "volume": 56730389.8, "close_time": 1755043199999, "quote_volume": 13665470.5662, "trades": 86272, "taker_buy_base": 26894962.8, "taker_buy_quote": 6478547.65604 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.2478, "high": 0.2576, "low": 0.2458, "close": 0.257, "volume": 98384019.2, "close_time": 1755129599999, "quote_volume": 24702128.95404, "trades": 94715, "taker_buy_base": 51019521.6, "taker_buy_quote": 12810765.22576 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.257, "high": 0.2612, "low": 0.231, "close": 0.2384, "volume": 126666557.0, "close_time": 1755215999999, "quote_volume": 31131910.88433, "trades": 142482, "taker_buy_base": 61764927.3, "taker_buy_quote": 15188085.04815 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.2384, "high": 0.243, "low": 0.2273, "close": 0.2336, "volume": 78120572.6, "close_time": 1755302399999, "quote_volume": 18414089.05255, "trades": 87995, "taker_buy_base": 36166411.9, "taker_buy_quote": 8530657.49375 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.2335, "high": 0.2381, "low": 0.2313, "close": 0.2369, "volume": 32727196.8, "close_time": 1755388799999, "quote_volume": 7676910.61934, "trades": 40089, "taker_buy_base": 15900778.5, "taker_buy_quote": 3730009.59111 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.2369, "high": 0.2556, "low": 0.2355, "close": 0.2466, "volume": 59849350.5, "close_time": 1755475199999, "quote_volume": 14782983.93624, "trades": 62814, "taker_buy_base": 28653357.9, "taker_buy_quote": 7066888.5978 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.2466, "high": 0.2612, "low": 0.2392, "close": 0.2594, "volume": 202277432.3, "close_time": 1755561599999, "quote_volume": 50471531.94989, "trades": 209290, "taker_buy_base": 101460157.6, "taker_buy_quote": 25336216.19197 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.2595, "high": 0.2677, "low": 0.2315, "close": 0.2318, "volume": 173526850.8, "close_time": 1755647999999, "quote_volume": 43567536.17809, "trades": 166724, "taker_buy_base": 82215354.2, "taker_buy_quote": 20655168.22104 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.2318, "high": 0.2466, "low": 0.2318, "close": 0.2438, "volume": 85704595.7, "close_time": 1755734399999, "quote_volume": 20468823.00406, "trades": 89885, "taker_buy_base": 42221640.8, "taker_buy_quote": 10080817.74861 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.2439, "high": 0.247, "low": 0.2352, "close": 0.236, "volume": 49840664.5, "close_time": 1755820799999, "quote_volume": 11963417.85115, "trades": 59891, "taker_buy_base": 23371575.3, "taker_buy_quote": 5613228.23454 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.2361, "high": 0.2565, "low": 0.2309, "close": 0.2537, "volume": 98078660.3, "close_time": 1755907199999, "quote_volume": 24050783.05186, "trades": 111373, "taker_buy_base": 49223145.8, "taker_buy_quote": 12074698.32115 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.2538, "high": 0.2541, "low": 0.2438, "close": 0.25, "volume": 55589736.3, "close_time": 1755993599999, "quote_volume": 13840566.04379, "trades": 56724, "taker_buy_base": 27318090.0, "taker_buy_quote": 6802719.6081 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.25, "high": 0.2634, "low": 0.2424, "close": 0.253, "volume": 98006678.9, "close_time": 1756079999999, "quote_volume": 24715755.25052, "trades": 109065, "taker_buy_base": 49330379.4, "taker_buy_quote": 12435448.97101 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.253, "high": 0.2543, "low": 0.2296, "close": 0.2332, "volume": 86075933.9, "close_time": 1756166399999, "quote_volume": 20708080.7542, "trades": 103707, "taker_buy_base": 40883452.1, "taker_buy_quote": 9835122.40724 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.2332, "high": 0.2484, "low": 0.2302, "close": 0.2444, "volume": 61238556.4, "close_time": 1756252799999, "quote_volume": 14577938.92477, "trades": 81186, "taker_buy_base": 30119518.5, "taker_buy_quote": 7170013.71745 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.2445, "high": 0.2466, "low": 0.2384, "close": 0.2408, "volume": 50223650.5, "close_time": 1756339199999, "quote_volume": 12197298.89651, "trades": 61287, "taker_buy_base": 22882773.1, "taker_buy_quote": 5560849.06518 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.2408, "high": 0.2487, "low": 0.2381, "close": 0.2485, "volume": 51084367.5, "close_time": 1756425599999, "quote_volume": 12462406.68155, "trades": 52661, "taker_buy_base": 25219847.9, "taker_buy_quote": 6157662.82327 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.2485, "high": 0.2627, "low": 0.2369, "close": 0.2412, "volume": 132071777.3, "close_time": 1756511999999, "quote_volume": 32994178.11101, "trades": 130569, "taker_buy_base": 65539530.9, "taker_buy_quote": 16393927.47943 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.2413, "high": 0.2594, "low": 0.2367, "close": 0.257, "volume": 86181622.6, "close_time": 1756598399999, "quote_volume": 21518251.89577, "trades": 75433, "taker_buy_base": 48829929.9, "taker_buy_quote": 12193968.47561 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.2569, "high": 0.295, "low": 0.2535, "close": 0.2779, "volume": 281870808.6, "close_time": 1756684799999, "quote_volume": 78192447.831, "trades": 265987, "taker_buy_base": 145700300.6, "taker_buy_quote": 40412965.52327 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.2778, "high": 0.2853, "low": 0.268, "close": 0.2715, "volume": 201135662.4, "close_time": 1756771199999, "quote_volume": 55906824.64026, "trades": 198467, "taker_buy_base": 96933163.9, "taker_buy_quote": 26964993.15421 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.2716, "high": 0.2923, "low": 0.2692, "close": 0.2892, "volume": 159596469.8, "close_time": 1756857599999, "quote_volume": 45349976.3986, "trades": 182804, "taker_buy_base": 77399577.3, "taker_buy_quote": 22004389.30393 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.2892, "high": 0.2964, "low": 0.28, "close": 0.2823, "volume": 76773078.6, "close_time": 1756943999999, "quote_volume": 22011831.78721, "trades": 101375, "taker_buy_base": 34325203.7, "taker_buy_quote": 9844774.47392 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.2824, "high": 0.2868, "low": 0.2711, "close": 0.28, "volume": 87258628.4, "close_time": 1757030399999, "quote_volume": 24321606.47108, "trades": 137504, "taker_buy_base": 43499618.1, "taker_buy_quote": 12125578.83474 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.28, "high": 0.2909, "low": 0.2763, "close": 0.2785, "volume": 74250759.4, "close_time": 1757116799999, "quote_volume": 21064266.48983, "trades": 124117, "taker_buy_base": 35738977.0, "taker_buy_quote": 10141602.7662 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.2785, "high": 0.2849, "low": 0.2724, "close": 0.2733, "volume": 43132459.6, "close_time": 1757203199999, "quote_volume": 11987389.61648, "trades": 64119, "taker_buy_base": 20163398.4, "taker_buy_quote": 5603443.92648 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.2734, "high": 0.2818, "low": 0.2731, "close": 0.2772, "volume": 36945516.5, "close_time": 1757289599999, "quote_volume": 10270674.54131, "trades": 59436, "taker_buy_base": 17258168.2, "taker_buy_quote": 4799164.10745 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.2771, "high": 0.2805, "low": 0.2711, "close": 0.2738, "volume": 54492088.6, "close_time": 1757375999999, "quote_volume": 15080350.22956, "trades": 87892, "taker_buy_base": 24514087.7, "taker_buy_quote": 6786527.20082 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.2738, "high": 0.282, "low": 0.2666, "close": 0.2696, "volume": 62016809.4, "close_time": 1757462399999, "quote_volume": 17001756.95563, "trades": 101515, "taker_buy_base": 28328150.3, "taker_buy_quote": 7766072.73056 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.2696, "high": 0.2735, "low": 0.2651, "close": 0.2712, "volume": 53068433.4, "close_time": 1757548799999, "quote_volume": 14265909.09461, "trades": 84573, "taker_buy_base": 25725874.5, "taker_buy_quote": 6920338.17085 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.2711, "high": 0.2752, "low": 0.2671, "close": 0.2726, "volume": 55473071.9, "close_time": 1757635199999, "quote_volume": 15019673.7612, "trades": 74739, "taker_buy_base": 26850263.3, "taker_buy_quote": 7271391.15112 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.2725, "high": 0.2746, "low": 0.2674, "close": 0.2733, "volume": 57310236.7, "close_time": 1757721599999, "quote_volume": 15522358.02019, "trades": 65856, "taker_buy_base": 27510920.6, "taker_buy_quote": 7451827.13434 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.2733, "high": 0.2876, "low": 0.2723, "close": 0.2832, "volume": 84419964.0, "close_time": 1757807999999, "quote_volume": 23764135.33764, "trades": 115684, "taker_buy_base": 40226443.0, "taker_buy_quote": 11322004.33185 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.2831, "high": 0.2839, "low": 0.2691, "close": 0.2717, "volume": 52825880.6, "close_time": 1757894399999, "quote_volume": 14573664.26177, "trades": 79814, "taker_buy_base": 25381497.4, "taker_buy_quote": 7001081.03768 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.2716, "high": 0.2745, "low": 0.254, "close": 0.2576, "volume": 74666272.3, "close_time": 1757980799999, "quote_volume": 19655786.21193, "trades": 112302, "taker_buy_base": 33894969.5, "taker_buy_quote": 8929048.24056 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.2576, "high": 0.2611, "low": 0.2531, "close": 0.2573, "volume": 54735017.6, "close_time": 1758067199999, "quote_volume": 14055312.27342, "trades": 85195, "taker_buy_base": 27522643.3, "taker_buy_quote": 7066890.90403 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.2574, "high": 0.264, "low": 0.2497, "close": 0.2621, "volume": 80379173.0, "close_time": 1758153599999, "quote_volume": 20484523.50766, "trades": 106068, "taker_buy_base": 38776714.0, "taker_buy_quote": 9889777.27177 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.2621, "high": 0.2648, "low": 0.2585, "close": 0.2609, "volume": 52912793.1, "close_time": 1758239999999, "quote_volume": 13825550.17457, "trades": 75532, "taker_buy_base": 25058936.8, "taker_buy_quote": 6551197.73491 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.261, "high": 0.2642, "low": 0.2476, "close": 0.25, "volume": 55464669.2, "close_time": 1758326399999, "quote_volume": 14139218.99026, "trades": 78229, "taker_buy_base": 24892685.3, "taker_buy_quote": 6345035.49408 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.2499, "high": 0.254, "low": 0.2484, "close": 0.2499, "volume": 23538714.3, "close_time": 1758412799999, "quote_volume": 5916193.50316, "trades": 36946, "taker_buy_base": 11465956.7, "taker_buy_quote": 2882579.12161 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.2499, "high": 0.2517, "low": 0.2452, "close": 0.2453, "volume": 23587910.8, "close_time": 1758499199999, "quote_volume": 5858420.47597, "trades": 38409, "taker_buy_base": 10914708.5, "taker_buy_quote": 2711776.07046 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.2453, "high": 0.2461, "low": 0.2151, "close": 0.2275, "volume": 100191521.3, "close_time": 1758585599999, "quote_volume": 22982681.66408, "trades": 148357, "taker_buy_base": 46791102.5, "taker_buy_quote": 10736691.4373 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.2275, "high": 0.2303, "low": 0.2221, "close": 0.2252, "volume": 54542637.0, "close_time": 1758671999999, "quote_volume": 12349838.09402, "trades": 70036, "taker_buy_base": 25444511.1, "taker_buy_quote": 5762274.24223 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.2252, "high": 0.2291, "low": 0.2206, "close": 0.2248, "volume": 41922487.8, "close_time": 1758758399999, "quote_volume": 9471752.9481, "trades": 58274, "taker_buy_base": 21734982.4, "taker_buy_quote": 4911388.58971 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.2248, "high": 0.2253, "low": 0.21, "close": 0.2163, "volume": 70749720.6, "close_time": 1758844799999, "quote_volume": 15467111.37227, "trades": 112563, "taker_buy_base": 31736251.9, "taker_buy_quote": 6939372.18819 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.2164, "high": 0.2229, "low": 0.2141, "close": 0.2213, "volume": 49782038.0, "close_time": 1758931199999, "quote_volume": 10858799.62692, "trades": 75801, "taker_buy_base": 25014902.6, "taker_buy_quote": 5458009.5306 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.2213, "high": 0.2249, "low": 0.2203, "close": 0.223, "volume": 25827307.4, "close_time": 1759017599999, "quote_volume": 5748238.50682, "trades": 35284, "taker_buy_base": 12953065.7, "taker_buy_quote": 2883740.43915 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.223, "high": 0.2288, "low": 0.2206, "close": 0.2284, "volume": 32120757.5, "close_time": 1759103999999, "quote_volume": 7201624.6713, "trades": 49445, "taker_buy_base": 16519294.1, "taker_buy_quote": 3704908.67997 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.2284, "high": 0.2301, "low": 0.2234, "close": 0.2259, "volume": 38469563.2, "close_time": 1759190399999, "quote_volume": 8753842.83233, "trades": 51720, "taker_buy_base": 19127163.7, "taker_buy_quote": 4354481.44457 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.2259, "high": 0.2274, "low": 0.2198, "close": 0.2245, "volume": 33990989.8, "close_time": 1759276799999, "quote_volume": 7618487.70434, "trades": 54209, "taker_buy_base": 15977330.9, "taker_buy_quote": 3581908.41191 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.2246, "high": 0.239, "low": 0.223, "close": 0.2386, "volume": 46797683.6, "close_time": 1759363199999, "quote_volume": 10866529.10174, "trades": 64535, "taker_buy_base": 25637712.6, "taker_buy_quote": 5951853.55079 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.2386, "high": 0.2424, "low": 0.2331, "close": 0.2403, "volume": 52992807.5, "close_time": 1759449599999, "quote_volume": 12670113.91188, "trades": 74530, "taker_buy_base": 27053312.7, "taker_buy_quote": 6468874.52809 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.2403, "high": 0.2453, "low": 0.2365, "close": 0.2408, "volume": 47157264.1, "close_time": 1759535999999, "quote_volume": 11324358.8131, "trades": 73326, "taker_buy_base": 22158339.5, "taker_buy_quote": 5318845.09706 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.2409, "high": 0.2415, "low": 0.2343, "close": 0.2364, "volume": 26480699.6, "close_time": 1759622399999, "quote_volume": 6272491.034, "trades": 45583, "taker_buy_base": 13007534.4, "taker_buy_quote": 3081642.69101 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.2363, "high": 0.2459, "low": 0.2356, "close": 0.2377, "volume": 36873572.4, "close_time": 1759708799999, "quote_volume": 8847509.58589, "trades": 57209, "taker_buy_base": 17665102.2, "taker_buy_quote": 4238097.61337 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.2377, "high": 0.2536, "low": 0.2353, "close": 0.2498, "volume": 63648281.9, "close_time": 1759795199999, "quote_volume": 15649572.39936, "trades": 91216, "taker_buy_base": 31473788.2, "taker_buy_quote": 7747961.60653 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.2498, "high": 0.2511, "low": 0.2357, "close": 0.2371, "volume": 75097876.7, "close_time": 1759881599999, "quote_volume": 18176332.42349, "trades": 103458, "taker_buy_base": 32331110.9, "taker_buy_quote": 7827284.52971 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.2371, "high": 0.2443, "low": 0.2341, "close": 0.2412, "volume": 37090577.5, "close_time": 1759967999999, "quote_volume": 8848828.09047, "trades": 63333, "taker_buy_base": 17907514.9, "taker_buy_quote": 4273660.51464 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.2412, "high": 0.2417, "low": 0.2323, "close": 0.2361, "volume": 51505219.3, "close_time": 1760054399999, "quote_volume": 12210018.11898, "trades": 84199, "taker_buy_base": 23049156.5, "taker_buy_quote": 5465601.82438 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.2361, "high": 0.2402, "low": 0.1152, "close": 0.1834, "volume": 185170918.1, "close_time": 1760140799999, "quote_volume": 35667317.83036, "trades": 300351, "taker_buy_base": 91327158.7, "taker_buy_quote": 17501806.72102 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1834, "high": 0.2019, "low": 0.1793, "close": 0.1854, "volume": 104641544.1, "close_time": 1760227199999, "quote_volume": 19999643.29728, "trades": 161542, "taker_buy_base": 54920993.2, "taker_buy_quote": 10496254.24067 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1854, "high": 0.2039, "low": 0.1818, "close": 0.1997, "volume": 72291291.2, "close_time": 1760313599999, "quote_volume": 13925113.86029, "trades": 118641, "taker_buy_base": 35921320.0, "taker_buy_quote": 6914656.136 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1996, "high": 0.2123, "low": 0.1973, "close": 0.2096, "volume": 73929661.2, "close_time": 1760399999999, "quote_volume": 15072631.67939, "trades": 137174, "taker_buy_base": 36103466.1, "taker_buy_quote": 7364770.13268 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.2097, "high": 0.2099, "low": 0.1899, "close": 0.2018, "volume": 83710641.8, "close_time": 1760486399999, "quote_volume": 16578875.65679, "trades": 147105, "taker_buy_base": 39096186.3, "taker_buy_quote": 7744150.39773 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.2019, "high": 0.2059, "low": 0.1921, "close": 0.1956, "volume": 47363055.3, "close_time": 1760572799999, "quote_volume": 9400494.57082, "trades": 89505, "taker_buy_base": 22538128.6, "taker_buy_quote": 4472792.43193 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1955, "high": 0.199, "low": 0.1841, "close": 0.1885, "volume": 53574867.7, "close_time": 1760659199999, "quote_volume": 10328855.82643, "trades": 115438, "taker_buy_base": 24177388.4, "taker_buy_quote": 4660486.73377 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1885, "high": 0.192, "low": 0.1753, "close": 0.1864, "volume": 61339870.4, "close_time": 1760745599999, "quote_volume": 11268082.25843, "trades": 107751, "taker_buy_base": 29936296.6, "taker_buy_quote": 5494922.17662 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1864, "high": 0.1914, "low": 0.1852, "close": 0.1894, "volume": 22762681.4, "close_time": 1760831999999, "quote_volume": 4294692.44763, "trades": 38685, "taker_buy_base": 11682643.0, "taker_buy_quote": 2204920.13997 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1893, "high": 0.1981, "low": 0.1865, "close": 0.1952, "volume": 31397580.2, "close_time": 1760918399999, "quote_volume": 6031096.65222, "trades": 54335, "taker_buy_base": 15487021.4, "taker_buy_quote": 2974200.5129 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1952, "high": 0.2031, "low": 0.1915, "close": 0.2006, "volume": 37523474.7, "close_time": 1761004799999, "quote_volume": 7488861.3155, "trades": 74459, "taker_buy_base": 16995147.4, "taker_buy_quote": 3389191.62293 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.2006, "high": 0.2051, "low": 0.1928, "close": 0.1938, "volume": 46139456.8, "close_time": 1761091199999, "quote_volume": 9139836.98602, "trades": 90616, "taker_buy_base": 22109939.4, "taker_buy_quote": 4379706.92987 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1938, "high": 0.1959, "low": 0.1841, "close": 0.1895, "volume": 40865895.8, "close_time": 1761177599999, "quote_volume": 7840978.24108, "trades": 97801, "taker_buy_base": 19604037.3, "taker_buy_quote": 3760223.16685 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1895, "high": 0.195, "low": 0.189, "close": 0.1929, "volume": 22714193.3, "close_time": 1761263999999, "quote_volume": 4354510.83118, "trades": 49441, "taker_buy_base": 11513163.7, "taker_buy_quote": 2207624.21427 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1929, "high": 0.1976, "low": 0.1906, "close": 0.1949, "volume": 25218697.1, "close_time": 1761350399999, "quote_volume": 4893821.03877, "trades": 52007, "taker_buy_base": 13248022.8, "taker_buy_quote": 2572731.32721 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1948, "high": 0.1972, "low": 0.1927, "close": 0.1959, "volume": 14130691.9, "close_time": 1761436799999, "quote_volume": 2750584.08574, "trades": 29072, "taker_buy_base": 6994655.9, "taker_buy_quote": 1361709.93907 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.196, "high": 0.2042, "low": 0.1937, "close": 0.2021, "volume": 25972395.8, "close_time": 1761523199999, "quote_volume": 5174626.86437, "trades": 51269, "taker_buy_base": 13200327.1, "taker_buy_quote": 2629795.98731 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2022, "high": 0.207, "low": 0.1968, "close": 0.1995, "volume": 32546287.6, "close_time": 1761609599999, "quote_volume": 6564227.43575, "trades": 61072, "taker_buy_base": 15114568.6, "taker_buy_quote": 3048952.46777 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1996, "high": 0.2031, "low": 0.1907, "close": 0.1947, "volume": 37708552.5, "close_time": 1761695999999, "quote_volume": 7486663.15608, "trades": 83136, "taker_buy_base": 18851280.6, "taker_buy_quote": 3746108.99965 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1947, "high": 0.2006, "low": 0.1918, "close": 0.1954, "volume": 37228297.0, "close_time": 1761782399999, "quote_volume": 7314013.54954, "trades": 84025, "taker_buy_base": 18411601.6, "taker_buy_quote": 3617588.75008 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1954, "high": 0.1975, "low": 0.179, "close": 0.1848, "volume": 54635748.5, "close_time": 1761868799999, "quote_volume": 10272784.90459, "trades": 115477, "taker_buy_base": 24903982.4, "taker_buy_quote": 4690316.71889 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1849, "high": 0.1904, "low": 0.1799, "close": 0.1843, "volume": 46394310.2, "close_time": 1761955199999, "quote_volume": 8609322.07484, "trades": 68931, "taker_buy_base": 21975140.2, "taker_buy_quote": 4082973.94152 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1843, "high": 0.1931, "low": 0.1829, "close": 0.1929, "volume": 31370199.8, "close_time": 1762041599999, "quote_volume": 5913346.57724, "trades": 54726, "taker_buy_base": 16504507.4, "taker_buy_quote": 3111415.51201 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1928, "high": 0.1953, "low": 0.1872, "close": 0.1927, "volume": 33202206.7, "close_time": 1762127999999, "quote_volume": 6357828.9186, "trades": 58012, "taker_buy_base": 16573714.4, "taker_buy_quote": 3176354.72651 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1928, "high": 0.193, "low": 0.1639, "close": 0.1686, "volume": 71772698.3, "close_time": 1762214399999, "quote_volume": 12640889.24154, "trades": 139154, "taker_buy_base": 34623752.7, "taker_buy_quote": 6095611.93307 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1686, "high": 0.1733, "low": 0.1528, "close": 0.1623, "volume": 91875177.7, "close_time": 1762300799999, "quote_volume": 15093586.4301, "trades": 169929, "taker_buy_base": 44651026.3, "taker_buy_quote": 7335920.34239 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1623, "high": 0.1709, "low": 0.1546, "close": 0.1688, "volume": 66579408.3, "close_time": 1762387199999, "quote_volume": 10981395.77483, "trades": 103076, "taker_buy_base": 32043735.5, "taker_buy_quote": 5292447.38465 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1687, "high": 0.1702, "low": 0.1597, "close": 0.1638, "volume": 47644658.2, "close_time": 1762473599999, "quote_volume": 7868283.26527, "trades": 78335, "taker_buy_base": 24497803.7, "taker_buy_quote": 4048233.86766 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1638, "high": 0.1867, "low": 0.1636, "close": 0.1813, "volume": 80962053.1, "close_time": 1762559999999, "quote_volume": 14088650.69852, "trades": 122271, "taker_buy_base": 41115560.4, "taker_buy_quote": 7159821.13084 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1813, "high": 0.1877, "low": 0.1747, "close": 0.1792, "volume": 54564783.3, "close_time": 1762646399999, "quote_volume": 9874725.05661, "trades": 89608, "taker_buy_base": 25075745.8, "taker_buy_quote": 4538706.42869 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1792, "high": 0.1824, "low": 0.1718, "close": 0.1802, "volume": 40675048.2, "close_time": 1762732799999, "quote_volume": 7202202.34524, "trades": 71042, "taker_buy_base": 20693074.5, "taker_buy_quote": 3663917.3353 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1802, "high": 0.1852, "low": 0.1764, "close": 0.1826, "volume": 58879509.5, "close_time": 1762819199999, "quote_volume": 10665665.15877, "trades": 96565, "taker_buy_base": 30331365.8, "taker_buy_quote": 5497154.41075 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1826, "high": 0.1858, "low": 0.171, "close": 0.1712, "volume": 58333159.6, "close_time": 1762905599999, "quote_volume": 10390802.74783, "trades": 100620, "taker_buy_base": 28230192.5, "taker_buy_quote": 5034682.78723 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1713, "high": 0.1789, "low": 0.167, "close": 0.1695, "volume": 63644303.0, "close_time": 1762991999999, "quote_volume": 11011299.5852, "trades": 84889, "taker_buy_base": 31815046.6, "taker_buy_quote": 5501046.77745 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1695, "high": 0.1771, "low": 0.1606, "close": 0.166, "volume": 87491628.6, "close_time": 1763078399999, "quote_volume": 14847636.35852, "trades": 126285, "taker_buy_base": 43275191.6, "taker_buy_quote": 7346155.89434 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1661, "high": 0.1671, "low": 0.1483, "close": 0.1517, "volume": 156817880.3, "close_time": 1763164799999, "quote_volume": 24841841.62217, "trades": 155948, "taker_buy_base": 83594622.3, "taker_buy_quote": 13221174.52813 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1518, "high": 0.158, "low": 0.1515, "close": 0.1557, "volume": 49684937.9, "close_time": 1763251199999, "quote_volume": 7717104.05307, "trades": 55102, "taker_buy_base": 24417301.7, "taker_buy_quote": 3791874.25249 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1557, "high": 0.158, "low": 0.1471, "close": 0.15, "volume": 79206398.4, "close_time": 1763337599999, "quote_volume": 12075262.88339, "trades": 87643, "taker_buy_base": 41623929.1, "taker_buy_quote": 6357068.12093 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1499, "high": 0.1544, "low": 0.1406, "close": 0.1448, "volume": 117876106.2, "close_time": 1763423999999, "quote_volume": 17474684.31287, "trades": 160578, "taker_buy_base": 57613743.2, "taker_buy_quote": 8544702.69596 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1448, "high": 0.1532, "low": 0.1418, "close": 0.1494, "volume": 111070665.5, "close_time": 1763510399999, "quote_volume": 16375358.82565, "trades": 112282, "taker_buy_base": 52657386.9, "taker_buy_quote": 7767759.25343 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1494, "high": 0.1505, "low": 0.1386, "close": 0.1454, "volume": 69326581.4, "close_time": 1763596799999, "quote_volume": 10038685.03746, "trades": 80686, "taker_buy_base": 33852474.7, "taker_buy_quote": 4902928.70889 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1453, "high": 0.1527, "low": 0.1384, "close": 0.1402, "volume": 94828673.6, "close_time": 1763683199999, "quote_volume": 13838858.85761, "trades": 113987, "taker_buy_base": 46113319.1, "taker_buy_quote": 6726021.43117 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1401, "high": 0.1429, "low": 0.1274, "close": 0.1325, "volume": 136098132.2, "close_time": 1763769599999, "quote_volume": 18313378.92, "trades": 147478, "taker_buy_base": 69684871.3, "taker_buy_quote": 9380473.54951 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1325, "high": 0.1351, "low": 0.1293, "close": 0.1338, "volume": 60626156.3, "close_time": 1763855999999, "quote_volume": 8010013.77562, "trades": 63987, "taker_buy_base": 29790636.8, "taker_buy_quote": 3935983.32964 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1337, "high": 0.137, "low": 0.1332, "close": 0.1333, "volume": 48576169.6, "close_time": 1763942399999, "quote_volume": 6571331.61574, "trades": 44604, "taker_buy_base": 23247612.5, "taker_buy_quote": 3145063.02245 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1332, "high": 0.1403, "low": 0.1312, "close": 0.1372, "volume": 95333260.2, "close_time": 1764028799999, "quote_volume": 12831898.83872, "trades": 72396, "taker_buy_base": 48483309.0, "taker_buy_quote": 6526037.45826 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1373, "high": 0.1381, "low": 0.1322, "close": 0.1364, "volume": 62686067.5, "close_time": 1764115199999, "quote_volume": 8470941.59976, "trades": 53854, "taker_buy_base": 29378101.3, "taker_buy_quote": 3968843.08419 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1365, "high": 0.1389, "low": 0.1323, "close": 0.138, "volume": 57331856.8, "close_time": 1764201599999, "quote_volume": 7773826.74341, "trades": 52391, "taker_buy_base": 30356397.0, "taker_buy_quote": 4117225.15088 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1379, "high": 0.1401, "low": 0.1359, "close": 0.1377, "volume": 46353527.3, "close_time": 1764287999999, "quote_volume": 6389380.84933, "trades": 37915, "taker_buy_base": 22934433.8, "taker_buy_quote": 3162127.33188 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1377, "high": 0.1399, "low": 0.1336, "close": 0.1353, "volume": 53241897.6, "close_time": 1764374399999, "quote_volume": 7275128.87491, "trades": 47090, "taker_buy_base": 26163772.9, "taker_buy_quote": 3576144.60735 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1352, "high": 0.1366, "low": 0.1326, "close": 0.1336, "volume": 27901468.4, "close_time": 1764460799999, "quote_volume": 3754766.10308, "trades": 27565, "taker_buy_base": 13003962.7, "taker_buy_quote": 1750574.15264 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1336, "high": 0.1354, "low": 0.1325, "close": 0.1329, "volume": 27017442.1, "close_time": 1764547199999, "quote_volume": 3619141.62689, "trades": 29801, "taker_buy_base": 13250064.0, "taker_buy_quote": 1776092.54127 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1329, "high": 0.1331, "low": 0.1168, "close": 0.1198, "volume": 110836582.0, "close_time": 1764633599999, "quote_volume": 13600348.80223, "trades": 103225, "taker_buy_base": 52474711.9, "taker_buy_quote": 6439633.21577 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1197, "high": 0.1337, "low": 0.1168, "close": 0.1295, "volume": 80687260.8, "close_time": 1764719999999, "quote_volume": 10047356.35679, "trades": 83361, "taker_buy_base": 40076326.2, "taker_buy_quote": 4991010.3833 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1294, "high": 0.131, "low": 0.1258, "close": 0.1292, "volume": 77179999.6, "close_time": 1764806399999, "quote_volume": 9918581.11716, "trades": 65126, "taker_buy_base": 42145946.5, "taker_buy_quote": 5414105.52478 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1293, "high": 0.1305, "low": 0.1223, "close": 0.1246, "volume": 46212492.6, "close_time": 1764892799999, "quote_volume": 5860391.34475, "trades": 47292, "taker_buy_base": 21850007.6, "taker_buy_quote": 2772077.86396 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1246, "high": 0.1256, "low": 0.1173, "close": 0.1201, "volume": 65367936.6, "close_time": 1764979199999, "quote_volume": 7970337.82332, "trades": 58569, "taker_buy_base": 30983047.0, "taker_buy_quote": 3779189.43641 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1202, "high": 0.1256, "low": 0.1193, "close": 0.1231, "volume": 38666663.2, "close_time": 1765065599999, "quote_volume": 4730067.46911, "trades": 28959, "taker_buy_base": 20295789.0, "taker_buy_quote": 2485507.51074 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1232, "high": 0.1249, "low": 0.1181, "close": 0.1205, "volume": 45397814.2, "close_time": 1765151999999, "quote_volume": 5524871.5367, "trades": 41560, "taker_buy_base": 22333654.9, "taker_buy_quote": 2716131.84571 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1204, "high": 0.1263, "low": 0.1199, "close": 0.1237, "volume": 52004696.4, "close_time": 1765238399999, "quote_volume": 6441661.48753, "trades": 48810, "taker_buy_base": 24857162.1, "taker_buy_quote": 3078139.38221 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1238, "high": 0.1305, "low": 0.1214, "close": 0.1267, "volume": 65291336.7, "close_time": 1765324799999, "quote_volume": 8191075.87922, "trades": 63263, "taker_buy_base": 29862772.1, "taker_buy_quote": 3746240.92667 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1268, "high": 0.1287, "low": 0.1229, "close": 0.1234, "volume": 61877950.7, "close_time": 1765411199999, "quote_volume": 7739892.10542, "trades": 64140, "taker_buy_base": 28699232.6, "taker_buy_quote": 3589932.02523 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1235, "high": 0.1236, "low": 0.118, "close": 0.1212, "volume": 56468505.0, "close_time": 1765497599999, "quote_volume": 6784767.02536, "trades": 56492, "taker_buy_base": 26586652.3, "taker_buy_quote": 3194452.1905 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1213, "high": 0.1229, "low": 0.1156, "close": 0.1195, "volume": 57192323.2, "close_time": 1765583999999, "quote_volume": 6840932.52475, "trades": 44259, "taker_buy_base": 26563788.5, "taker_buy_quote": 3175819.13829 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1196, "high": 0.1221, "low": 0.1193, "close": 0.1211, "volume": 27035575.6, "close_time": 1765670399999, "quote_volume": 3262660.42929, "trades": 18360, "taker_buy_base": 13564852.3, "taker_buy_quote": 1637404.76178 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.121, "high": 0.1212, "low": 0.1157, "close": 0.1171, "volume": 39522530.7, "close_time": 1765756799999, "quote_volume": 4672367.20444, "trades": 25026, "taker_buy_base": 18803192.3, "taker_buy_quote": 2223693.14922 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1171, "high": 0.1216, "low": 0.1099, "close": 0.1129, "volume": 91125022.5, "close_time": 1765843199999, "quote_volume": 10569861.08301, "trades": 67237, "taker_buy_base": 44432407.8, "taker_buy_quote": 5158740.96695 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1128, "high": 0.1147, "low": 0.1096, "close": 0.114, "volume": 67853595.8, "close_time": 1765929599999, "quote_volume": 7621358.15626, "trades": 47784, "taker_buy_base": 32438308.5, "taker_buy_quote": 3643969.58976 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.114, "high": 0.1158, "low": 0.1061, "close": 0.1072, "volume": 75835106.2, "close_time": 1766015999999, "quote_volume": 8374665.24838, "trades": 61165, "taker_buy_base": 37693471.0, "taker_buy_quote": 4161636.36914 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1072, "high": 0.1123, "low": 0.1019, "close": 0.1035, "volume": 127809776.2, "close_time": 1766102399999, "quote_volume": 13622800.39066, "trades": 73524, "taker_buy_base": 63321808.6, "taker_buy_quote": 6753017.43281 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1036, "high": 0.1104, "low": 0.1017, "close": 0.109, "volume": 90458931.1, "close_time": 1766188799999, "quote_volume": 9650898.84396, "trades": 52117, "taker_buy_base": 45353763.0, "taker_buy_quote": 4840341.27669 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1091, "high": 0.1122, "low": 0.1085, "close": 0.1105, "volume": 37575279.5, "close_time": 1766275199999, "quote_volume": 4139394.74947, "trades": 24852, "taker_buy_base": 19706063.2, "taker_buy_quote": 2171207.50288 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1104, "high": 0.111, "low": 0.1058, "close": 0.1075, "volume": 34162371.7, "close_time": 1766361599999, "quote_volume": 3696438.78634, "trades": 22995, "taker_buy_base": 16871123.4, "taker_buy_quote": 1824889.68891 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1076, "high": 0.1104, "low": 0.1059, "close": 0.1081, "volume": 54370971.4, "close_time": 1766447999999, "quote_volume": 5878761.92978, "trades": 45136, "taker_buy_base": 26812680.3, "taker_buy_quote": 2898570.53847 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1081, "high": 0.1089, "low": 0.104, "close": 0.1067, "volume": 44699083.8, "close_time": 1766534399999, "quote_volume": 4752279.8843, "trades": 33836, "taker_buy_base": 22361592.6, "taker_buy_quote": 2378052.21359 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1067, "high": 0.1074, "low": 0.104, "close": 0.1064, "volume": 30222214.4, "close_time": 1766620799999, "quote_volume": 3189378.06046, "trades": 23660, "taker_buy_base": 15179332.5, "taker_buy_quote": 1602619.43677 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1064, "high": 0.1072, "low": 0.1025, "close": 0.1028, "volume": 40336934.6, "close_time": 1766707199999, "quote_volume": 4262427.15471, "trades": 34154, "taker_buy_base": 17386343.7, "taker_buy_quote": 1837269.55465 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1028, "high": 0.1066, "low": 0.1022, "close": 0.1036, "volume": 39357837.8, "close_time": 1766793599999, "quote_volume": 4104736.74359, "trades": 33486, "taker_buy_base": 20744745.5, "taker_buy_quote": 2164687.87005 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1037, "high": 0.1079, "low": 0.1034, "close": 0.1078, "volume": 34488009.2, "close_time": 1766879999999, "quote_volume": 3626996.97277, "trades": 19486, "taker_buy_base": 17251617.2, "taker_buy_quote": 1814408.25328 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1079, "high": 0.1087, "low": 0.1062, "close": 0.1074, "volume": 42198444.9, "close_time": 1766966399999, "quote_volume": 4534724.59109, "trades": 26062, "taker_buy_base": 20264849.9, "taker_buy_quote": 2177575.89673 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1074, "high": 0.1097, "low": 0.1035, "close": 0.104, "volume": 49987909.8, "close_time": 1767052799999, "quote_volume": 5332419.11801, "trades": 35076, "taker_buy_base": 25480085.1, "taker_buy_quote": 2719590.17423 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.104, "high": 0.1047, "low": 0.102, "close": 0.1027, "volume": 44846051.0, "close_time": 1767139199999, "quote_volume": 4637922.83763, "trades": 26738, "taker_buy_base": 21539761.9, "taker_buy_quote": 2228766.59526 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1027, "high": 0.1035, "low": 0.0997, "close": 0.1005, "volume": 42355745.1, "close_time": 1767225599999, "quote_volume": 4311302.57735, "trades": 26035, "taker_buy_base": 19267792.1, "taker_buy_quote": 1962862.94477 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1006, "high": 0.1069, "low": 0.0985, "close": 0.1063, "volume": 50517440.6, "close_time": 1767311999999, "quote_volume": 5146287.61141, "trades": 29402, "taker_buy_base": 25476714.3, "taker_buy_quote": 2594676.10988 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1064, "high": 0.1139, "low": 0.1057, "close": 0.1134, "volume": 67658653.1, "close_time": 1767398399999, "quote_volume": 7422006.86584, "trades": 53664, "taker_buy_base": 34228778.1, "taker_buy_quote": 3755488.75592 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1135, "high": 0.1168, "low": 0.1113, "close": 0.1156, "volume": 48847498.6, "close_time": 1767484799999, "quote_volume": 5571577.25073, "trades": 32359, "taker_buy_base": 25368082.7, "taker_buy_quote": 2894009.82326 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1156, "high": 0.1232, "low": 0.1155, "close": 0.1217, "volume": 45125749.5, "close_time": 1767571199999, "quote_volume": 5397201.85298, "trades": 40134, "taker_buy_base": 23696211.3, "taker_buy_quote": 2835346.41201 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1216, "high": 0.1263, "low": 0.119, "close": 0.125, "volume": 60232492.6, "close_time": 1767657599999, "quote_volume": 7371815.77143, "trades": 51617, "taker_buy_base": 30043061.7, "taker_buy_quote": 3677109.46953 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.125, "high": 0.1336, "low": 0.124, "close": 0.1282, "volume": 93881246.7, "close_time": 1767743999999, "quote_volume": 12029303.06271, "trades": 73438, "taker_buy_base": 48096830.3, "taker_buy_quote": 6161844.96512 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1282, "high": 0.1309, "low": 0.1248, "close": 0.1282, "volume": 75712366.6, "close_time": 1767830399999, "quote_volume": 9604381.52159, "trades": 55852, "taker_buy_base": 37740694.2, "taker_buy_quote": 4787934.03261 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1282, "high": 0.138, "low": 0.1244, "close": 0.1359, "volume": 116520133.5, "close_time": 1767916799999, "quote_volume": 15358639.58651, "trades": 111197, "taker_buy_base": 57415740.7, "taker_buy_quote": 7574598.31233 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1359, "high": 0.1602, "low": 0.1356, "close": 0.1558, "volume": 258423269.4, "close_time": 1768003199999, "quote_volume": 38523880.47661, "trades": 280935, "taker_buy_base": 130775316.9, "taker_buy_quote": 19485973.47931 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1557, "high": 0.1866, "low": 0.1542, "close": 0.1775, "volume": 389986948.0, "close_time": 1768089599999, "quote_volume": 67195444.83967, "trades": 401861, "taker_buy_base": 194380226.8, "taker_buy_quote": 33493567.98035 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1775, "high": 0.1855, "low": 0.1618, "close": 0.1642, "volume": 243028219.8, "close_time": 1768175999999, "quote_volume": 42074361.07584, "trades": 288818, "taker_buy_base": 123392687.5, "taker_buy_quote": 21367888.42424 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1642, "high": 0.1656, "low": 0.1496, "close": 0.151, "volume": 199244050.4, "close_time": 1768262399999, "quote_volume": 31125219.85268, "trades": 225508, "taker_buy_base": 94770145.2, "taker_buy_quote": 14803621.82528 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1509, "high": 0.1622, "low": 0.1484, "close": 0.1574, "volume": 144494966.0, "close_time": 1768348799999, "quote_volume": 22298778.01335, "trades": 157184, "taker_buy_base": 71386174.0, "taker_buy_quote": 11010772.1994 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1575, "high": 0.1676, "low": 0.1543, "close": 0.1555, "volume": 136157282.8, "close_time": 1768435199999, "quote_volume": 21734254.5665, "trades": 156162, "taker_buy_base": 67786206.9, "taker_buy_quote": 10830505.8772 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1555, "high": 0.1616, "low": 0.1484, "close": 0.1493, "volume": 100318023.8, "close_time": 1768521599999, "quote_volume": 15528486.9644, "trades": 124361, "taker_buy_base": 50671463.8, "taker_buy_quote": 7840113.07908 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1493, "high": 0.1505, "low": 0.1384, "close": 0.1446, "volume": 73937077.5, "close_time": 1768607999999, "quote_volume": 10669886.63685, "trades": 73731, "taker_buy_base": 37357250.8, "taker_buy_quote": 5387578.27981 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1446, "high": 0.1495, "low": 0.144, "close": 0.1451, "volume": 62926970.4, "close_time": 1768694399999, "quote_volume": 9224410.66945, "trades": 56194, "taker_buy_base": 32240372.5, "taker_buy_quote": 4727523.70945 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1452, "high": 0.1468, "low": 0.1376, "close": 0.138, "volume": 55141534.3, "close_time": 1768780799999, "quote_volume": 7880125.34484, "trades": 52608, "taker_buy_base": 27816132.1, "taker_buy_quote": 3976118.80151 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.138, "high": 0.1405, "low": 0.1259, "close": 0.1363, "volume": 98616665.5, "close_time": 1768867199999, "quote_volume": 13368576.56415, "trades": 98336, "taker_buy_base": 49458546.9, "taker_buy_quote": 6706266.06477 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1362, "high": 0.1373, "low": 0.1291, "close": 0.1311, "volume": 60502413.7, "close_time": 1768953599999, "quote_volume": 8026762.74644, "trades": 63610, "taker_buy_base": 29814722.6, "taker_buy_quote": 3957450.89445 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1311, "high": 0.1409, "low": 0.1309, "close": 0.1344, "volume": 90958115.0, "close_time": 1769039999999, "quote_volume": 12271568.01543, "trades": 106011, "taker_buy_base": 44674561.7, "taker_buy_quote": 6026457.62718 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1344, "high": 0.1375, "low": 0.1296, "close": 0.1327, "volume": 67291070.2, "close_time": 1769126399999, "quote_volume": 8997355.57851, "trades": 71782, "taker_buy_base": 30503636.0, "taker_buy_quote": 4083495.25258 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1327, "high": 0.135, "low": 0.1269, "close": 0.1281, "volume": 57804222.3, "close_time": 1769212799999, "quote_volume": 7535760.23631, "trades": 60473, "taker_buy_base": 28821277.8, "taker_buy_quote": 3757978.6506 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1281, "high": 0.1284, "low": 0.1249, "close": 0.126, "volume": 33469876.3, "close_time": 1769299199999, "quote_volume": 4244689.53406, "trades": 28684, "taker_buy_base": 15760127.2, "taker_buy_quote": 1999593.27553 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1261, "high": 0.1265, "low": 0.1162, "close": 0.1186, "volume": 47782691.4, "close_time": 1769385599999, "quote_volume": 5792888.5428, "trades": 51917, "taker_buy_base": 22933339.8, "taker_buy_quote": 2782828.1807 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1187, "high": 0.1237, "low": 0.1183, "close": 0.1192, "volume": 45711858.6, "close_time": 1769471999999, "quote_volume": 5542367.31645, "trades": 46396, "taker_buy_base": 22126519.8, "taker_buy_quote": 2683199.66321 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1191, "high": 0.1211, "low": 0.1148, "close": 0.1197, "volume": 70163405.3, "close_time": 1769558399999, "quote_volume": 8264796.5111, "trades": 62599, "taker_buy_base": 33844312.7, "taker_buy_quote": 3992579.11753 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1196, "high": 0.1214, "low": 0.1151, "close": 0.1184, "volume": 56722393.2, "close_time": 1769644799999, "quote_volume": 6707904.51235, "trades": 57924, "taker_buy_base": 29906813.5, "taker_buy_quote": 3533429.16363 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1185, "high": 0.1188, "low": 0.1094, "close": 0.1126, "volume": 63435852.8, "close_time": 1769731199999, "quote_volume": 7206100.71761, "trades": 64804, "taker_buy_base": 29323006.8, "taker_buy_quote": 3331957.77422 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1126, "high": 0.1141, "low": 0.1087, "close": 0.1119, "volume": 69373501.8, "close_time": 1769817599999, "quote_volume": 7711389.45255, "trades": 72378, "taker_buy_base": 31764335.5, "taker_buy_quote": 3530886.59214 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1119, "high": 0.1125, "low": 0.0931, "close": 0.1038, "volume": 115243811.6, "close_time": 1769903999999, "quote_volume": 11911755.51443, "trades": 120849, "taker_buy_base": 55844489.9, "taker_buy_quote": 5776834.23888 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1038, "high": 0.1081, "low": 0.1007, "close": 0.1027, "volume": 63602745.6, "close_time": 1769990399999, "quote_volume": 6664852.22942, "trades": 66776, "taker_buy_base": 30171765.6, "taker_buy_quote": 3162991.37428 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1027, "high": 0.1167, "low": 0.099, "close": 0.1141, "volume": 119780212.9, "close_time": 1770076799999, "quote_volume": 12784280.65735, "trades": 135244, "taker_buy_base": 57259270.9, "taker_buy_quote": 6116584.71617 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1141, "high": 0.1189, "low": 0.1057, "close": 0.1083, "volume": 114386600.3, "close_time": 1770163199999, "quote_volume": 12923731.367, "trades": 134869, "taker_buy_base": 58025910.5, "taker_buy_quote": 6560845.87062 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1083, "high": 0.1116, "low": 0.1049, "close": 0.1088, "volume": 59544614.2, "close_time": 1770249599999, "quote_volume": 6416235.48817, "trades": 81153, "taker_buy_base": 28346447.2, "taker_buy_quote": 3056749.25617 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1088, "high": 0.1105, "low": 0.0865, "close": 0.0917, "volume": 151080042.9, "close_time": 1770335999999, "quote_volume": 14721512.17113, "trades": 154070, "taker_buy_base": 78636853.0, "taker_buy_quote": 7666215.11517 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0918, "high": 0.1035, "low": 0.0839, "close": 0.0967, "volume": 263911922.8, "close_time": 1770422399999, "quote_volume": 25584149.0897, "trades": 215349, "taker_buy_base": 149629202.5, "taker_buy_quote": 14556197.42173 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0967, "high": 0.0996, "low": 0.0936, "close": 0.0975, "volume": 72452008.7, "close_time": 1770508799999, "quote_volume": 7015079.26282, "trades": 78237, "taker_buy_base": 34559232.1, "taker_buy_quote": 3344680.65248 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0975, "high": 0.0981, "low": 0.0943, "close": 0.0954, "volume": 31324789.1, "close_time": 1770595199999, "quote_volume": 3021580.67867, "trades": 33266, "taker_buy_base": 15859511.0, "taker_buy_quote": 1530295.59105 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0955, "high": 0.0969, "low": 0.0909, "close": 0.0944, "volume": 50237747.9, "close_time": 1770681599999, "quote_volume": 4714069.07955, "trades": 43939, "taker_buy_base": 25181780.2, "taker_buy_quote": 2361081.13104 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0944, "high": 0.0963, "low": 0.0899, "close": 0.0911, "volume": 47025868.9, "close_time": 1770767999999, "quote_volume": 4367715.19275, "trades": 35731, "taker_buy_base": 23153498.1, "taker_buy_quote": 2149154.88511 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0911, "high": 0.0929, "low": 0.0879, "close": 0.0889, "volume": 62494350.9, "close_time": 1770854399999, "quote_volume": 5614057.69554, "trades": 47256, "taker_buy_base": 27145095.5, "taker_buy_quote": 2438287.32209 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0889, "high": 0.0965, "low": 0.0889, "close": 0.0962, "volume": 66216835.0, "close_time": 1770940799999, "quote_volume": 6146871.08519, "trades": 43650, "taker_buy_base": 30481846.1, "taker_buy_quote": 2830026.45584 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0963, "high": 0.1019, "low": 0.0943, "close": 0.1005, "volume": 84622654.6, "close_time": 1771027199999, "quote_volume": 8222294.13178, "trades": 53928, "taker_buy_base": 39650399.3, "taker_buy_quote": 3852471.83383 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1004, "high": 0.1179, "low": 0.1003, "close": 0.1094, "volume": 101681300.7, "close_time": 1771113599999, "quote_volume": 11119647.3901, "trades": 71619, "taker_buy_base": 49346985.9, "taker_buy_quote": 5397628.55107 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1093, "high": 0.1136, "low": 0.1045, "close": 0.1081, "volume": 73477287.8, "close_time": 1771199999999, "quote_volume": 7954049.88948, "trades": 51667, "taker_buy_base": 35398388.6, "taker_buy_quote": 3834007.67926 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.108, "high": 0.1086, "low": 0.104, "close": 0.1083, "volume": 39909413.6, "close_time": 1771286399999, "quote_volume": 4244828.76697, "trades": 37286, "taker_buy_base": 18815170.7, "taker_buy_quote": 2001292.28237 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1083, "high": 0.11, "low": 0.1054, "close": 0.1084, "volume": 44419064.4, "close_time": 1771372799999, "quote_volume": 4784402.29568, "trades": 35727, "taker_buy_base": 21965662.8, "taker_buy_quote": 2366110.60938 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1085, "high": 0.1119, "low": 0.1073, "close": 0.1079, "volume": 57860578.7, "close_time": 1771459199999, "quote_volume": 6364580.25508, "trades": 38541, "taker_buy_base": 29249281.4, "taker_buy_quote": 3216663.41616 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1079, "high": 0.1089, "low": 0.1029, "close": 0.1049, "volume": 34342022.6, "close_time": 1771545599999, "quote_volume": 3634202.79093, "trades": 32723, "taker_buy_base": 17283966.5, "taker_buy_quote": 1829734.54212 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1049, "high": 0.108, "low": 0.1036, "close": 0.1061, "volume": 44749417.6, "close_time": 1771631999999, "quote_volume": 4729676.80947, "trades": 40282, "taker_buy_base": 22493783.7, "taker_buy_quote": 2377645.42482 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.106, "high": 0.1155, "low": 0.106, "close": 0.1103, "volume": 57578995.1, "close_time": 1771718399999, "quote_volume": 6415338.00614, "trades": 46473, "taker_buy_base": 28726283.5, "taker_buy_quote": 3202886.68631 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1102, "high": 0.1102, "low": 0.105, "close": 0.1068, "volume": 25867121.6, "close_time": 1771804799999, "quote_volume": 2769723.66744, "trades": 21706, "taker_buy_base": 13245890.1, "taker_buy_quote": 1416188.5391 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1068, "high": 0.1116, "low": 0.1015, "close": 0.1067, "volume": 79124539.1, "close_time": 1771891199999, "quote_volume": 8478872.89727, "trades": 82123, "taker_buy_base": 39428159.8, "taker_buy_quote": 4226791.52074 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1067, "high": 0.1141, "low": 0.1042, "close": 0.1126, "volume": 61232483.9, "close_time": 1771977599999, "quote_volume": 6633960.25603, "trades": 57328, "taker_buy_base": 29878154.7, "taker_buy_quote": 3237321.78503 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1126, "high": 0.1184, "low": 0.1115, "close": 0.1141, "volume": 80620575.6, "close_time": 1772063999999, "quote_volume": 9267792.55259, "trades": 76943, "taker_buy_base": 40187680.2, "taker_buy_quote": 4619821.89824 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.114, "high": 0.1143, "low": 0.1081, "close": 0.1105, "volume": 47417023.4, "close_time": 1772150399999, "quote_volume": 5258615.80651, "trades": 41627, "taker_buy_base": 22428306.6, "taker_buy_quote": 2489460.14332 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1104, "high": 0.1169, "low": 0.1067, "close": 0.1089, "volume": 51848539.3, "close_time": 1772236799999, "quote_volume": 5801120.00553, "trades": 55952, "taker_buy_base": 25726289.7, "taker_buy_quote": 2878441.59392 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1089, "high": 0.1098, "low": 0.1005, "close": 0.109, "volume": 52006559.9, "close_time": 1772323199999, "quote_volume": 5430971.90456, "trades": 54147, "taker_buy_base": 25379233.6, "taker_buy_quote": 2647748.68633 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.109, "high": 0.1126, "low": 0.1024, "close": 0.1051, "volume": 46240418.6, "close_time": 1772409599999, "quote_volume": 4957754.89191, "trades": 46880, "taker_buy_base": 22841253.3, "taker_buy_quote": 2450183.48237 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1052, "high": 0.1088, "low": 0.1009, "close": 0.1017, "volume": 74813457.9, "close_time": 1772495999999, "quote_volume": 7775652.5999, "trades": 69792, "taker_buy_base": 37110652.1, "taker_buy_quote": 3856075.85165 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1017, "high": 0.1025, "low": 0.0973, "close": 0.1009, "volume": 59477097.4, "close_time": 1772582399999, "quote_volume": 5954833.69946, "trades": 54508, "taker_buy_base": 29256190.5, "taker_buy_quote": 2929040.1012 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1008, "high": 0.1064, "low": 0.1002, "close": 0.1038, "volume": 58965893.9, "close_time": 1772668799999, "quote_volume": 6105771.69238, "trades": 53688, "taker_buy_base": 30237464.9, "taker_buy_quote": 3132121.19595 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1037, "high": 0.1051, "low": 0.0987, "close": 0.1012, "volume": 45077647.3, "close_time": 1772755199999, "quote_volume": 4611970.41028, "trades": 46143, "taker_buy_base": 22362674.3, "taker_buy_quote": 2289289.0058 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1013, "high": 0.1028, "low": 0.0966, "close": 0.0985, "volume": 53811776.3, "close_time": 1772841599999, "quote_volume": 5372512.55719, "trades": 39992, "taker_buy_base": 25322478.7, "taker_buy_quote": 2526924.67244 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0985, "high": 0.0994, "low": 0.094, "close": 0.095, "volume": 24583615.0, "close_time": 1772927999999, "quote_volume": 2381084.37428, "trades": 16754, "taker_buy_base": 12628373.8, "taker_buy_quote": 1223955.15856 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0951, "high": 0.0973, "low": 0.0933, "close": 0.0953, "volume": 33010618.8, "close_time": 1773014399999, "quote_volume": 3139090.87359, "trades": 24074, "taker_buy_base": 17149735.6, "taker_buy_quote": 1630878.72028 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0953, "high": 0.0981, "low": 0.0951, "close": 0.0955, "volume": 35576094.5, "close_time": 1773100799999, "quote_volume": 3432721.4942, "trades": 33355, "taker_buy_base": 19744616.2, "taker_buy_quote": 1904460.89277 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0956, "high": 0.099, "low": 0.0952, "close": 0.0963, "volume": 34432307.9, "close_time": 1773187199999, "quote_volume": 3343661.01615, "trades": 29244, "taker_buy_base": 17535710.9, "taker_buy_quote": 1703226.10837 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0962, "high": 0.0988, "low": 0.0955, "close": 0.0979, "volume": 30326792.5, "close_time": 1773273599999, "quote_volume": 2942864.83104, "trades": 25313, "taker_buy_base": 15017668.5, "taker_buy_quote": 1457011.90195 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0978, "high": 0.0998, "low": 0.0965, "close": 0.0988, "volume": 39675426.2, "close_time": 1773359999999, "quote_volume": 3890355.26879, "trades": 30454, "taker_buy_base": 20218197.1, "taker_buy_quote": 1981775.27966 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0989, "high": 0.1003, "low": 0.0949, "close": 0.0954, "volume": 70856863.8, "close_time": 1773446399999, "quote_volume": 6921018.08984, "trades": 57504, "taker_buy_base": 36137839.0, "taker_buy_quote": 3529793.13437 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0954, "high": 0.0974, "low": 0.0946, "close": 0.0971, "volume": 28758453.3, "close_time": 1773532799999, "quote_volume": 2763915.42439, "trades": 18834, "taker_buy_base": 13411569.9, "taker_buy_quote": 1288648.95462 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0972, "high": 0.0978, "low": 0.0955, "close": 0.0974, "volume": 31148135.6, "close_time": 1773619199999, "quote_volume": 3001485.96747, "trades": 19724, "taker_buy_base": 15735076.3, "taker_buy_quote": 1517075.88607 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0974, "high": 0.1029, "low": 0.0973, "close": 0.102, "volume": 61308264.4, "close_time": 1773705599999, "quote_volume": 6151018.39549, "trades": 46061, "taker_buy_base": 29515078.5, "taker_buy_quote": 2962753.42993 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1019, "high": 0.1021, "low": 0.0987, "close": 0.0992, "volume": 40376685.3, "close_time": 1773791999999, "quote_volume": 4039162.71274, "trades": 32363, "taker_buy_base": 19816188.0, "taker_buy_quote": 1982581.59199 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0992, "high": 0.101, "low": 0.096, "close": 0.0968, "volume": 43362748.7, "close_time": 1773878399999, "quote_volume": 4257125.2354, "trades": 30590, "taker_buy_base": 20981907.4, "taker_buy_quote": 2059808.66109 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0968, "high": 0.0973, "low": 0.0939, "close": 0.0955, "volume": 24877929.9, "close_time": 1773964799999, "quote_volume": 2373135.91442, "trades": 20306, "taker_buy_base": 12220355.6, "taker_buy_quote": 1165369.39659 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0956, "high": 0.1014, "low": 0.0954, "close": 0.0985, "volume": 50735653.6, "close_time": 1774051199999, "quote_volume": 4993334.24286, "trades": 38268, "taker_buy_base": 26359451.2, "taker_buy_quote": 2594128.89596 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0984, "high": 0.0989, "low": 0.0939, "close": 0.0945, "volume": 20978578.5, "close_time": 1774137599999, "quote_volume": 2023359.54813, "trades": 15795, "taker_buy_base": 10324393.5, "taker_buy_quote": 995976.15839 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0944, "high": 0.0953, "low": 0.0914, "close": 0.0921, "volume": 33619981.6, "close_time": 1774223999999, "quote_volume": 3142907.55896, "trades": 27071, "taker_buy_base": 16808710.0, "taker_buy_quote": 1571924.10962 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0922, "high": 0.0971, "low": 0.0909, "close": 0.0967, "volume": 52012535.8, "close_time": 1774310399999, "quote_volume": 4912782.23715, "trades": 38273, "taker_buy_base": 26211339.0, "taker_buy_quote": 2474120.41146 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0967, "high": 0.0973, "low": 0.0939, "close": 0.0961, "volume": 44398248.5, "close_time": 1774396799999, "quote_volume": 4237200.03806, "trades": 36015, "taker_buy_base": 22977236.5, "taker_buy_quote": 2192021.70109 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0961, "high": 0.1001, "low": 0.0957, "close": 0.0982, "volume": 35337841.2, "close_time": 1774483199999, "quote_volume": 3435885.04117, "trades": 28712, "taker_buy_base": 17445521.4, "taker_buy_quote": 1696438.97539 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0981, "high": 0.0983, "low": 0.0931, "close": 0.0948, "volume": 36323154.3, "close_time": 1774569599999, "quote_volume": 3449950.5792, "trades": 30699, "taker_buy_base": 16815969.3, "taker_buy_quote": 1597652.48532 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0948, "high": 0.097, "low": 0.0894, "close": 0.0907, "volume": 61671285.9, "close_time": 1774655999999, "quote_volume": 5691737.14146, "trades": 50946, "taker_buy_base": 28331833.9, "taker_buy_quote": 2612025.69328 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0907, "high": 0.0938, "low": 0.09, "close": 0.0916, "volume": 32393107.4, "close_time": 1774742399999, "quote_volume": 2981173.95017, "trades": 26279, "taker_buy_base": 14889453.7, "taker_buy_quote": 1370485.1125 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0916, "high": 0.0932, "low": 0.0893, "close": 0.091, "volume": 30493841.9, "close_time": 1774828799999, "quote_volume": 2802387.42167, "trades": 21332, "taker_buy_base": 14365621.4, "taker_buy_quote": 1320509.71298 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0911, "high": 0.0951, "low": 0.0904, "close": 0.0916, "volume": 48515310.3, "close_time": 1774915199999, "quote_volume": 4506296.67152, "trades": 26749, "taker_buy_base": 25315972.1, "taker_buy_quote": 2351354.248 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0916, "high": 0.0931, "low": 0.0883, "close": 0.0912, "volume": 62548475.3, "close_time": 1775001599999, "quote_volume": 5648211.72097, "trades": 38064, "taker_buy_base": 28815524.3, "taker_buy_quote": 2601552.99718 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0912, "high": 0.0951, "low": 0.0909, "close": 0.0928, "volume": 51300288.5, "close_time": 1775087999999, "quote_volume": 4804798.71102, "trades": 33434, "taker_buy_base": 25401685.4, "taker_buy_quote": 2379310.66181 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0898, "close": 0.0913, "volume": 47328374.2, "close_time": 1775174399999, "quote_volume": 4310511.41188, "trades": 33823, "taker_buy_base": 23521428.8, "taker_buy_quote": 2142213.44825 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0913, "high": 0.0938, "low": 0.0912, "close": 0.0925, "volume": 37355982.3, "close_time": 1775260799999, "quote_volume": 3459417.56756, "trades": 20937, "taker_buy_base": 20396620.0, "taker_buy_quote": 1888952.66611 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0925, "high": 0.0931, "low": 0.092, "close": 0.0928, "volume": 23426750.3, "close_time": 1775347199999, "quote_volume": 2168930.0377, "trades": 12406, "taker_buy_base": 12401797.7, "taker_buy_quote": 1148442.16037 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0893, "close": 0.0907, "volume": 36318780.1, "close_time": 1775433599999, "quote_volume": 3285208.15112, "trades": 18975, "taker_buy_base": 18183358.1, "taker_buy_quote": 1644824.97693 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0908, "high": 0.094, "low": 0.0886, "close": 0.09, "volume": 47868008.8, "close_time": 1775519999999, "quote_volume": 4416353.19754, "trades": 28942, "taker_buy_base": 22810550.1, "taker_buy_quote": 2104689.63158 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0901, "high": 0.0935, "low": 0.0887, "close": 0.093, "volume": 43257835.6, "close_time": 1775606399999, "quote_volume": 3907776.65798, "trades": 24578, "taker_buy_base": 21761326.4, "taker_buy_quote": 1966657.77465 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.093, "high": 0.094, "low": 0.0881, "close": 0.0885, "volume": 62766306.3, "close_time": 1775692799999, "quote_volume": 5726446.62402, "trades": 31051, "taker_buy_base": 31375522.5, "taker_buy_quote": 2863994.84396 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0856, "close": 0.0866, "volume": 78202578.6, "close_time": 1775779199999, "quote_volume": 6791221.4097, "trades": 52041, "taker_buy_base": 39750230.2, "taker_buy_quote": 3451467.87923 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0866, "high": 0.0882, "low": 0.0838, "close": 0.0856, "volume": 96538594.1, "close_time": 1775865599999, "quote_volume": 8240931.78258, "trades": 48307, "taker_buy_base": 45563410.5, "taker_buy_quote": 3891977.93483 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0857, "high": 0.0867, "low": 0.0844, "close": 0.0855, "volume": 59587004.9, "close_time": 1775951999999, "quote_volume": 5092243.74967, "trades": 27331, "taker_buy_base": 29686812.6, "taker_buy_quote": 2536980.36629 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0854, "high": 0.086, "low": 0.0812, "close": 0.0818, "volume": 51050535.1, "close_time": 1776038399999, "quote_volume": 4245477.15749, "trades": 22136, "taker_buy_base": 25278903.4, "taker_buy_quote": 2102545.77559 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0819, "high": 0.0862, "low": 0.0815, "close": 0.0857, "volume": 57733225.0, "close_time": 1776124799999, "quote_volume": 4809603.2034, "trades": 23636, "taker_buy_base": 27893268.3, "taker_buy_quote": 2323551.83505 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0857, "high": 0.086, "low": 0.0822, "close": 0.0827, "volume": 52479209.9, "close_time": 1776211199999, "quote_volume": 4400053.89086, "trades": 27749, "taker_buy_base": 26097027.3, "taker_buy_quote": 2188341.23676 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0828, "high": 0.0862, "low": 0.0826, "close": 0.0853, "volume": 49672822.6, "close_time": 1776297599999, "quote_volume": 4203535.66364, "trades": 26030, "taker_buy_base": 23198552.3, "taker_buy_quote": 1962005.27421 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0853, "high": 0.0909, "low": 0.0849, "close": 0.0908, "volume": 58146216.1, "close_time": 1776383999999, "quote_volume": 5114732.51811, "trades": 27007, "taker_buy_base": 28744006.0, "taker_buy_quote": 2529083.0208 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.0908, "high": 0.0913, "low": 0.088, "close": 0.0905, "volume": 63166957.6, "close_time": 1776470399999, "quote_volume": 5694585.31159, "trades": 41116, "taker_buy_base": 29732610.5, "taker_buy_quote": 2680657.58987 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0904, "high": 0.0913, "low": 0.0887, "close": 0.0896, "volume": 57433716.7, "close_time": 1776556799999, "quote_volume": 5161882.55473, "trades": 29239, "taker_buy_base": 27902548.6, "taker_buy_quote": 2507579.16708 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0896, "high": 0.0911, "low": 0.0874, "close": 0.0876, "volume": 64206737.8, "close_time": 1776643199999, "quote_volume": 5748317.47869, "trades": 34944, "taker_buy_base": 31522594.8, "taker_buy_quote": 2823061.70383 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.0876, "high": 0.0958, "low": 0.0875, "close": 0.0931, "volume": 72610104.5, "close_time": 1776729599999, "quote_volume": 6684025.24298, "trades": 42885, "taker_buy_base": 36369209.4, "taker_buy_quote": 3347058.94115 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.093, "high": 0.0946, "low": 0.0914, "close": 0.0935, "volume": 54091835.3, "close_time": 1776815999999, "quote_volume": 5034998.57657, "trades": 26928, "taker_buy_base": 25247986.4, "taker_buy_quote": 2351154.77514 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.0935, "high": 0.0955, "low": 0.093, "close": 0.0932, "volume": 47800398.3, "close_time": 1776902399999, "quote_volume": 4507963.41389, "trades": 24514, "taker_buy_base": 24391975.4, "taker_buy_quote": 2301223.04216 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.0932, "high": 0.0968, "low": 0.0918, "close": 0.0943, "volume": 61114787.4, "close_time": 1776988799999, "quote_volume": 5740934.46025, "trades": 33812, "taker_buy_base": 29379658.5, "taker_buy_quote": 2761087.12988 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 0.0943, "high": 0.0961, "low": 0.0916, "close": 0.0916, "volume": 49145784.7, "close_time": 1777075199999, "quote_volume": 4623843.77606, "trades": 25832, "taker_buy_base": 26234839.3, "taker_buy_quote": 2469340.78754 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 0.0917, "high": 0.0936, "low": 0.0904, "close": 0.0929, "volume": 29618615.1, "close_time": 1777161599999, "quote_volume": 2733975.56359, "trades": 13923, "taker_buy_base": 14735295.1, "taker_buy_quote": 1360086.40105 } ] } }, "last_update": "2026-04-25T17:53:19.144078" }