{ "symbol": "SEIUSDC", "fetched_at": "2026-04-23T05:16:36.369378", "intervals": { "1h": { "count": 4324, "start_date": "2025-10-25T02:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.1953, "high": 0.1966, "low": 0.1952, "close": 0.1956, "volume": 370677.1, "close_time": 1761361199999, "quote_volume": 72632.93313, "trades": 296, "taker_buy_base": 203685.3, "taker_buy_quote": 39893.9158 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.1957, "high": 0.1957, "low": 0.1943, "close": 0.1945, "volume": 313440.3, "close_time": 1761364799999, "quote_volume": 61095.26322, "trades": 314, "taker_buy_base": 119102.5, "taker_buy_quote": 23208.18213 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1944, "high": 0.196, "low": 0.1944, "close": 0.1956, "volume": 326347.0, "close_time": 1761368399999, "quote_volume": 63705.56368, "trades": 253, "taker_buy_base": 184397.2, "taker_buy_quote": 36014.58897 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.1956, "high": 0.1959, "low": 0.195, "close": 0.1957, "volume": 326038.3, "close_time": 1761371999999, "quote_volume": 63717.60771, "trades": 246, "taker_buy_base": 166923.9, "taker_buy_quote": 32632.2765 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.1957, "high": 0.1959, "low": 0.1948, "close": 0.1948, "volume": 250036.2, "close_time": 1761375599999, "quote_volume": 48792.71672, "trades": 190, "taker_buy_base": 165145.6, "taker_buy_quote": 32235.28517 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.1948, "high": 0.1963, "low": 0.1948, "close": 0.1951, "volume": 265547.6, "close_time": 1761379199999, "quote_volume": 51867.01731, "trades": 260, "taker_buy_base": 167891.6, "taker_buy_quote": 32798.84913 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1952, "high": 0.1963, "low": 0.1951, "close": 0.1961, "volume": 385464.3, "close_time": 1761382799999, "quote_volume": 75436.22274, "trades": 312, "taker_buy_base": 197101.0, "taker_buy_quote": 38577.49113 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.1962, "high": 0.1966, "low": 0.1954, "close": 0.1956, "volume": 207539.8, "close_time": 1761386399999, "quote_volume": 40687.0081, "trades": 270, "taker_buy_base": 114983.1, "taker_buy_quote": 22546.11263 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.1955, "high": 0.1961, "low": 0.1949, "close": 0.1954, "volume": 196644.1, "close_time": 1761389999999, "quote_volume": 38424.04105, "trades": 350, "taker_buy_base": 103439.9, "taker_buy_quote": 20213.12257 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.1953, "high": 0.1957, "low": 0.1949, "close": 0.1952, "volume": 137897.5, "close_time": 1761393599999, "quote_volume": 26933.42323, "trades": 180, "taker_buy_base": 63024.3, "taker_buy_quote": 12308.65954 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.1952, "high": 0.1972, "low": 0.195, "close": 0.197, "volume": 428603.8, "close_time": 1761397199999, "quote_volume": 84315.08874, "trades": 438, "taker_buy_base": 289230.9, "taker_buy_quote": 56905.05874 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.1969, "high": 0.197, "low": 0.1957, "close": 0.196, "volume": 259908.3, "close_time": 1761400799999, "quote_volume": 50997.00133, "trades": 348, "taker_buy_base": 109654.6, "taker_buy_quote": 21515.49108 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.1959, "high": 0.1978, "low": 0.1959, "close": 0.1976, "volume": 303861.7, "close_time": 1761404399999, "quote_volume": 59839.07353, "trades": 286, "taker_buy_base": 157900.0, "taker_buy_quote": 31104.95312 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.1975, "high": 0.1979, "low": 0.1969, "close": 0.1978, "volume": 679582.0, "close_time": 1761407999999, "quote_volume": 134168.79284, "trades": 598, "taker_buy_base": 488106.2, "taker_buy_quote": 96371.33208 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1978, "high": 0.1988, "low": 0.1975, "close": 0.1984, "volume": 373795.9, "close_time": 1761411599999, "quote_volume": 74085.66339, "trades": 435, "taker_buy_base": 205886.1, "taker_buy_quote": 40798.73954 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.1983, "high": 0.1994, "low": 0.1982, "close": 0.1985, "volume": 217253.1, "close_time": 1761415199999, "quote_volume": 43163.00168, "trades": 214, "taker_buy_base": 113545.7, "taker_buy_quote": 22561.07608 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.1984, "high": 0.2021, "low": 0.1981, "close": 0.202, "volume": 813297.2, "close_time": 1761418799999, "quote_volume": 163393.56413, "trades": 577, "taker_buy_base": 573147.9, "taker_buy_quote": 115209.54771 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.202, "high": 0.2028, "low": 0.2008, "close": 0.2026, "volume": 667855.7, "close_time": 1761422399999, "quote_volume": 134725.24916, "trades": 493, "taker_buy_base": 236213.8, "taker_buy_quote": 47627.22628 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.2027, "high": 0.2027, "low": 0.2005, "close": 0.2006, "volume": 552911.8, "close_time": 1761425999999, "quote_volume": 111429.3709, "trades": 440, "taker_buy_base": 211253.4, "taker_buy_quote": 42573.04132 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.2008, "high": 0.2015, "low": 0.1998, "close": 0.2015, "volume": 204242.5, "close_time": 1761429599999, "quote_volume": 40934.14182, "trades": 255, "taker_buy_base": 126326.9, "taker_buy_quote": 25324.71832 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.2012, "high": 0.2013, "low": 0.1998, "close": 0.201, "volume": 286170.5, "close_time": 1761433199999, "quote_volume": 57380.95466, "trades": 218, "taker_buy_base": 145473.0, "taker_buy_quote": 29174.55512 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.2009, "high": 0.2009, "low": 0.1993, "close": 0.1994, "volume": 188139.9, "close_time": 1761436799999, "quote_volume": 37638.25142, "trades": 193, "taker_buy_base": 76346.9, "taker_buy_quote": 15270.28686 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1994, "high": 0.2008, "low": 0.1983, "close": 0.2003, "volume": 481192.1, "close_time": 1761440399999, "quote_volume": 95896.12713, "trades": 403, "taker_buy_base": 171658.3, "taker_buy_quote": 34237.60058 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.2001, "high": 0.2002, "low": 0.1986, "close": 0.1991, "volume": 524027.8, "close_time": 1761443999999, "quote_volume": 104544.46454, "trades": 384, "taker_buy_base": 238168.7, "taker_buy_quote": 47545.22745 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.199, "high": 0.1996, "low": 0.1981, "close": 0.1986, "volume": 204161.3, "close_time": 1761447599999, "quote_volume": 40593.08012, "trades": 198, "taker_buy_base": 110916.1, "taker_buy_quote": 22053.25265 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.1985, "high": 0.1995, "low": 0.1979, "close": 0.1983, "volume": 248338.8, "close_time": 1761451199999, "quote_volume": 49408.27615, "trades": 200, "taker_buy_base": 171600.1, "taker_buy_quote": 34153.33947 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1984, "high": 0.1997, "low": 0.1979, "close": 0.1995, "volume": 308829.1, "close_time": 1761454799999, "quote_volume": 61327.75891, "trades": 219, "taker_buy_base": 96015.8, "taker_buy_quote": 19078.90326 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.1996, "high": 0.2009, "low": 0.1992, "close": 0.2007, "volume": 117809.0, "close_time": 1761458399999, "quote_volume": 23562.17104, "trades": 169, "taker_buy_base": 47976.2, "taker_buy_quote": 9601.29106 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.2007, "high": 0.2007, "low": 0.1995, "close": 0.2002, "volume": 122494.6, "close_time": 1761461999999, "quote_volume": 24489.81117, "trades": 282, "taker_buy_base": 82843.8, "taker_buy_quote": 16560.13838 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.2002, "high": 0.201, "low": 0.1998, "close": 0.2007, "volume": 516020.8, "close_time": 1761465599999, "quote_volume": 103426.17755, "trades": 469, "taker_buy_base": 219830.0, "taker_buy_quote": 44055.14076 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.2009, "high": 0.2023, "low": 0.2009, "close": 0.2016, "volume": 415891.6, "close_time": 1761469199999, "quote_volume": 83818.33532, "trades": 365, "taker_buy_base": 201310.0, "taker_buy_quote": 40580.32769 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.2015, "high": 0.2039, "low": 0.2011, "close": 0.2034, "volume": 673111.4, "close_time": 1761472799999, "quote_volume": 136548.87346, "trades": 506, "taker_buy_base": 493965.9, "taker_buy_quote": 100244.7559 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.2035, "high": 0.2038, "low": 0.2025, "close": 0.2033, "volume": 294605.0, "close_time": 1761476399999, "quote_volume": 59867.16123, "trades": 318, "taker_buy_base": 111655.0, "taker_buy_quote": 22696.521 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.2032, "high": 0.2067, "low": 0.2026, "close": 0.2064, "volume": 397259.6, "close_time": 1761479999999, "quote_volume": 81543.68216, "trades": 477, "taker_buy_base": 270044.9, "taker_buy_quote": 55428.81715 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.2064, "high": 0.2067, "low": 0.2045, "close": 0.205, "volume": 653137.6, "close_time": 1761483599999, "quote_volume": 134278.59355, "trades": 719, "taker_buy_base": 355183.5, "taker_buy_quote": 72977.30982 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.2051, "high": 0.2069, "low": 0.2048, "close": 0.2059, "volume": 455608.2, "close_time": 1761487199999, "quote_volume": 93795.88443, "trades": 593, "taker_buy_base": 286991.4, "taker_buy_quote": 59087.76667 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.2059, "high": 0.2061, "low": 0.2041, "close": 0.2045, "volume": 476778.6, "close_time": 1761490799999, "quote_volume": 97703.86038, "trades": 467, "taker_buy_base": 218521.2, "taker_buy_quote": 44783.38185 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.2045, "high": 0.206, "low": 0.2036, "close": 0.2058, "volume": 370006.3, "close_time": 1761494399999, "quote_volume": 75785.7234, "trades": 364, "taker_buy_base": 164094.6, "taker_buy_quote": 33612.14334 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.2058, "high": 0.2058, "low": 0.2044, "close": 0.2044, "volume": 386741.8, "close_time": 1761497999999, "quote_volume": 79352.35806, "trades": 410, "taker_buy_base": 165425.8, "taker_buy_quote": 33943.5619 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.2044, "high": 0.2051, "low": 0.2042, "close": 0.2044, "volume": 422062.6, "close_time": 1761501599999, "quote_volume": 86368.78877, "trades": 289, "taker_buy_base": 223900.7, "taker_buy_quote": 45818.73546 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.2044, "high": 0.2051, "low": 0.2043, "close": 0.2045, "volume": 396340.9, "close_time": 1761505199999, "quote_volume": 81128.34704, "trades": 313, "taker_buy_base": 181124.6, "taker_buy_quote": 37083.56377 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.2045, "high": 0.2052, "low": 0.2039, "close": 0.2051, "volume": 237892.2, "close_time": 1761508799999, "quote_volume": 48656.9349, "trades": 251, "taker_buy_base": 140008.2, "taker_buy_quote": 28634.66624 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.205, "high": 0.205, "low": 0.2037, "close": 0.2043, "volume": 286420.3, "close_time": 1761512399999, "quote_volume": 58502.74166, "trades": 235, "taker_buy_base": 163588.3, "taker_buy_quote": 33413.30885 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.2043, "high": 0.2055, "low": 0.2037, "close": 0.2053, "volume": 285542.1, "close_time": 1761515999999, "quote_volume": 58454.26226, "trades": 267, "taker_buy_base": 162354.0, "taker_buy_quote": 33259.85325 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.2055, "high": 0.2091, "low": 0.2055, "close": 0.2077, "volume": 1095177.8, "close_time": 1761519599999, "quote_volume": 227369.37973, "trades": 1176, "taker_buy_base": 553914.4, "taker_buy_quote": 115033.87871 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.2077, "high": 0.2085, "low": 0.207, "close": 0.2071, "volume": 616887.5, "close_time": 1761523199999, "quote_volume": 128196.358, "trades": 555, "taker_buy_base": 371108.5, "taker_buy_quote": 77164.76881 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2071, "high": 0.2087, "low": 0.2066, "close": 0.2083, "volume": 471642.1, "close_time": 1761526799999, "quote_volume": 97964.13766, "trades": 467, "taker_buy_base": 194511.8, "taker_buy_quote": 40431.2166 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.2081, "high": 0.2099, "low": 0.2078, "close": 0.2097, "volume": 357276.5, "close_time": 1761530399999, "quote_volume": 74603.28767, "trades": 484, "taker_buy_base": 210490.3, "taker_buy_quote": 43975.07437 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.2097, "high": 0.2099, "low": 0.2085, "close": 0.2089, "volume": 297823.7, "close_time": 1761533999999, "quote_volume": 62353.99431, "trades": 392, "taker_buy_base": 138499.4, "taker_buy_quote": 28993.65476 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.2089, "high": 0.2092, "low": 0.2075, "close": 0.2084, "volume": 440556.7, "close_time": 1761537599999, "quote_volume": 91703.25336, "trades": 433, "taker_buy_base": 138790.1, "taker_buy_quote": 28912.72815 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.2084, "high": 0.2091, "low": 0.2078, "close": 0.209, "volume": 139725.4, "close_time": 1761541199999, "quote_volume": 29113.41468, "trades": 194, "taker_buy_base": 57160.1, "taker_buy_quote": 11912.63011 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.2089, "high": 0.2114, "low": 0.2088, "close": 0.2099, "volume": 485843.6, "close_time": 1761544799999, "quote_volume": 102034.04461, "trades": 571, "taker_buy_base": 256795.9, "taker_buy_quote": 53972.04824 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.2099, "high": 0.2112, "low": 0.208, "close": 0.2104, "volume": 693558.5, "close_time": 1761548399999, "quote_volume": 145419.38313, "trades": 798, "taker_buy_base": 376414.3, "taker_buy_quote": 78995.0603 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.2103, "high": 0.211, "low": 0.2063, "close": 0.2072, "volume": 750111.5, "close_time": 1761551999999, "quote_volume": 156373.35272, "trades": 904, "taker_buy_base": 260395.5, "taker_buy_quote": 54222.20463 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.2071, "high": 0.208, "low": 0.2045, "close": 0.2053, "volume": 790321.9, "close_time": 1761555599999, "quote_volume": 162755.04926, "trades": 838, "taker_buy_base": 325980.3, "taker_buy_quote": 67103.80826 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.2052, "high": 0.2053, "low": 0.2014, "close": 0.2034, "volume": 1540056.8, "close_time": 1761559199999, "quote_volume": 312877.4168, "trades": 1173, "taker_buy_base": 443564.3, "taker_buy_quote": 90250.6872 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.2033, "high": 0.2041, "low": 0.2028, "close": 0.2032, "volume": 368127.9, "close_time": 1761562799999, "quote_volume": 74875.15761, "trades": 483, "taker_buy_base": 239420.7, "taker_buy_quote": 48693.72522 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.2032, "high": 0.204, "low": 0.2019, "close": 0.2036, "volume": 797082.3, "close_time": 1761566399999, "quote_volume": 161833.6994, "trades": 638, "taker_buy_base": 405467.3, "taker_buy_quote": 82293.29572 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.2036, "high": 0.2038, "low": 0.2016, "close": 0.2018, "volume": 336157.4, "close_time": 1761569999999, "quote_volume": 68072.33299, "trades": 428, "taker_buy_base": 122304.3, "taker_buy_quote": 24765.2022 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.2018, "high": 0.2031, "low": 0.1992, "close": 0.202, "volume": 1257460.1, "close_time": 1761573599999, "quote_volume": 252859.30248, "trades": 1131, "taker_buy_base": 610799.5, "taker_buy_quote": 122730.452 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.202, "high": 0.2022, "low": 0.199, "close": 0.2, "volume": 1263223.5, "close_time": 1761577199999, "quote_volume": 253291.52516, "trades": 934, "taker_buy_base": 650367.5, "taker_buy_quote": 130533.57505 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.2002, "high": 0.2021, "low": 0.2002, "close": 0.2008, "volume": 532811.7, "close_time": 1761580799999, "quote_volume": 107178.79283, "trades": 564, "taker_buy_base": 373359.1, "taker_buy_quote": 75112.10365 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.2009, "high": 0.2056, "low": 0.2009, "close": 0.2053, "volume": 661185.2, "close_time": 1761584399999, "quote_volume": 134366.38593, "trades": 755, "taker_buy_base": 362508.8, "taker_buy_quote": 73677.55522 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.2053, "high": 0.2065, "low": 0.2044, "close": 0.205, "volume": 1085950.7, "close_time": 1761587999999, "quote_volume": 223031.72551, "trades": 946, "taker_buy_base": 501528.3, "taker_buy_quote": 103007.96118 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.2051, "high": 0.206, "low": 0.2039, "close": 0.2041, "volume": 302122.0, "close_time": 1761591599999, "quote_volume": 61878.57299, "trades": 404, "taker_buy_base": 166823.2, "taker_buy_quote": 34178.71464 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.2043, "high": 0.2044, "low": 0.2017, "close": 0.2018, "volume": 475922.1, "close_time": 1761595199999, "quote_volume": 96527.31313, "trades": 554, "taker_buy_base": 172188.3, "taker_buy_quote": 34942.82873 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.2019, "high": 0.2023, "low": 0.2004, "close": 0.2006, "volume": 990868.7, "close_time": 1761598799999, "quote_volume": 199413.72986, "trades": 942, "taker_buy_base": 519163.8, "taker_buy_quote": 104510.19517 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.2006, "high": 0.2019, "low": 0.2, "close": 0.2007, "volume": 442973.7, "close_time": 1761602399999, "quote_volume": 89116.39603, "trades": 424, "taker_buy_base": 223176.9, "taker_buy_quote": 44951.68874 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.2007, "high": 0.2019, "low": 0.1998, "close": 0.2001, "volume": 398104.2, "close_time": 1761605999999, "quote_volume": 80053.19412, "trades": 386, "taker_buy_base": 225510.3, "taker_buy_quote": 45367.16672 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.2001, "high": 0.2012, "low": 0.1993, "close": 0.2008, "volume": 246122.9, "close_time": 1761609599999, "quote_volume": 49237.1918, "trades": 275, "taker_buy_base": 115888.7, "taker_buy_quote": 23197.55883 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2008, "high": 0.2021, "low": 0.1998, "close": 0.2007, "volume": 225457.0, "close_time": 1761613199999, "quote_volume": 45284.09562, "trades": 330, "taker_buy_base": 115414.0, "taker_buy_quote": 23202.90089 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.2008, "high": 0.2019, "low": 0.2007, "close": 0.2012, "volume": 287738.4, "close_time": 1761616799999, "quote_volume": 57916.68435, "trades": 252, "taker_buy_base": 175598.3, "taker_buy_quote": 35347.17622 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.2013, "high": 0.2015, "low": 0.1983, "close": 0.1998, "volume": 660215.1, "close_time": 1761620399999, "quote_volume": 131603.44338, "trades": 471, "taker_buy_base": 229218.3, "taker_buy_quote": 45755.03665 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.1998, "high": 0.2005, "low": 0.1989, "close": 0.1997, "volume": 290162.2, "close_time": 1761623999999, "quote_volume": 57917.92617, "trades": 387, "taker_buy_base": 153407.4, "taker_buy_quote": 30610.07532 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1996, "high": 0.2012, "low": 0.1993, "close": 0.2007, "volume": 552747.1, "close_time": 1761627599999, "quote_volume": 110858.47004, "trades": 388, "taker_buy_base": 179328.2, "taker_buy_quote": 35949.97226 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.2006, "high": 0.2013, "low": 0.1984, "close": 0.1985, "volume": 601976.9, "close_time": 1761631199999, "quote_volume": 120206.14643, "trades": 629, "taker_buy_base": 235466.1, "taker_buy_quote": 47071.72905 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.1988, "high": 0.2031, "low": 0.1987, "close": 0.2031, "volume": 382633.4, "close_time": 1761634799999, "quote_volume": 76659.93852, "trades": 415, "taker_buy_base": 226962.9, "taker_buy_quote": 45461.81876 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.2031, "high": 0.2039, "low": 0.2009, "close": 0.2012, "volume": 504525.8, "close_time": 1761638399999, "quote_volume": 101877.23476, "trades": 465, "taker_buy_base": 210423.3, "taker_buy_quote": 42500.03337 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.2012, "high": 0.203, "low": 0.2006, "close": 0.2022, "volume": 334469.2, "close_time": 1761641999999, "quote_volume": 67542.77856, "trades": 319, "taker_buy_base": 153834.1, "taker_buy_quote": 31057.00706 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.2022, "high": 0.2027, "low": 0.2006, "close": 0.2017, "volume": 145717.3, "close_time": 1761645599999, "quote_volume": 29361.24482, "trades": 326, "taker_buy_base": 76305.6, "taker_buy_quote": 15378.63962 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.2018, "high": 0.2022, "low": 0.2008, "close": 0.2022, "volume": 308303.0, "close_time": 1761649199999, "quote_volume": 62036.81885, "trades": 286, "taker_buy_base": 124298.6, "taker_buy_quote": 25040.89792 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.2022, "high": 0.2028, "low": 0.2006, "close": 0.2007, "volume": 345213.9, "close_time": 1761652799999, "quote_volume": 69621.26286, "trades": 305, "taker_buy_base": 143827.7, "taker_buy_quote": 29013.49756 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.2009, "high": 0.2025, "low": 0.2002, "close": 0.2022, "volume": 262515.5, "close_time": 1761656399999, "quote_volume": 52803.38822, "trades": 352, "taker_buy_base": 122202.0, "taker_buy_quote": 24583.20259 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.2024, "high": 0.2045, "low": 0.2024, "close": 0.204, "volume": 1025158.2, "close_time": 1761659999999, "quote_volume": 208985.98013, "trades": 789, "taker_buy_base": 527710.4, "taker_buy_quote": 107578.36196 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.2041, "high": 0.2046, "low": 0.1983, "close": 0.202, "volume": 1578090.0, "close_time": 1761663599999, "quote_volume": 318198.70597, "trades": 1326, "taker_buy_base": 786948.8, "taker_buy_quote": 158775.24095 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.202, "high": 0.2029, "low": 0.2, "close": 0.2013, "volume": 556880.8, "close_time": 1761667199999, "quote_volume": 112222.48229, "trades": 704, "taker_buy_base": 236535.9, "taker_buy_quote": 47641.85763 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.2012, "high": 0.2029, "low": 0.2004, "close": 0.2021, "volume": 381745.1, "close_time": 1761670799999, "quote_volume": 77010.02673, "trades": 456, "taker_buy_base": 180013.8, "taker_buy_quote": 36318.02734 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.2023, "high": 0.2029, "low": 0.2016, "close": 0.2024, "volume": 343426.0, "close_time": 1761674399999, "quote_volume": 69546.53663, "trades": 430, "taker_buy_base": 217146.0, "taker_buy_quote": 43974.46339 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.2023, "high": 0.2026, "low": 0.1999, "close": 0.2006, "volume": 412724.1, "close_time": 1761677999999, "quote_volume": 82997.37817, "trades": 564, "taker_buy_base": 164034.4, "taker_buy_quote": 32942.7676 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.2006, "high": 0.2006, "low": 0.1946, "close": 0.196, "volume": 1336252.4, "close_time": 1761681599999, "quote_volume": 263407.4751, "trades": 1113, "taker_buy_base": 580217.3, "taker_buy_quote": 114130.13347 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1959, "high": 0.1965, "low": 0.1927, "close": 0.1959, "volume": 1924734.1, "close_time": 1761685199999, "quote_volume": 374558.98936, "trades": 1873, "taker_buy_base": 1104696.5, "taker_buy_quote": 214909.33196 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.1958, "high": 0.1969, "low": 0.1941, "close": 0.1959, "volume": 1131877.5, "close_time": 1761688799999, "quote_volume": 221510.58326, "trades": 915, "taker_buy_base": 584079.8, "taker_buy_quote": 114333.99962 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.1959, "high": 0.1964, "low": 0.1946, "close": 0.196, "volume": 320065.6, "close_time": 1761692399999, "quote_volume": 62603.87795, "trades": 326, "taker_buy_base": 171778.5, "taker_buy_quote": 33619.05405 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.196, "high": 0.1961, "low": 0.1944, "close": 0.1956, "volume": 281339.9, "close_time": 1761695999999, "quote_volume": 54974.64478, "trades": 367, "taker_buy_base": 166796.6, "taker_buy_quote": 32592.95962 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1955, "high": 0.1964, "low": 0.1949, "close": 0.1952, "volume": 168753.6, "close_time": 1761699599999, "quote_volume": 32992.09577, "trades": 207, "taker_buy_base": 96052.5, "taker_buy_quote": 18770.6864 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.1949, "high": 0.1964, "low": 0.1948, "close": 0.1957, "volume": 208199.6, "close_time": 1761703199999, "quote_volume": 40681.06622, "trades": 232, "taker_buy_base": 83931.4, "taker_buy_quote": 16402.39487 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.1957, "high": 0.1957, "low": 0.1946, "close": 0.1947, "volume": 145621.0, "close_time": 1761706799999, "quote_volume": 28429.66804, "trades": 156, "taker_buy_base": 81027.1, "taker_buy_quote": 15819.401 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.1946, "high": 0.1947, "low": 0.1937, "close": 0.1943, "volume": 177307.5, "close_time": 1761710399999, "quote_volume": 34442.24672, "trades": 247, "taker_buy_base": 64209.7, "taker_buy_quote": 12474.81061 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1943, "high": 0.1952, "low": 0.1943, "close": 0.1944, "volume": 103858.2, "close_time": 1761713999999, "quote_volume": 20219.98786, "trades": 223, "taker_buy_base": 62352.1, "taker_buy_quote": 12140.16175 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.1943, "high": 0.1961, "low": 0.1942, "close": 0.1956, "volume": 208093.5, "close_time": 1761717599999, "quote_volume": 40641.10414, "trades": 418, "taker_buy_base": 144789.6, "taker_buy_quote": 28281.36217 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.1955, "high": 0.1963, "low": 0.1952, "close": 0.1957, "volume": 320930.3, "close_time": 1761721199999, "quote_volume": 62833.96247, "trades": 304, "taker_buy_base": 224905.4, "taker_buy_quote": 44052.90757 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.1957, "high": 0.1957, "low": 0.1939, "close": 0.1949, "volume": 482106.5, "close_time": 1761724799999, "quote_volume": 93994.72453, "trades": 426, "taker_buy_base": 220772.4, "taker_buy_quote": 43060.66849 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1949, "high": 0.1951, "low": 0.1937, "close": 0.1941, "volume": 219961.8, "close_time": 1761728399999, "quote_volume": 42759.62809, "trades": 290, "taker_buy_base": 124082.2, "taker_buy_quote": 24118.2764 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.1941, "high": 0.1948, "low": 0.1937, "close": 0.1944, "volume": 253550.0, "close_time": 1761731999999, "quote_volume": 49242.34761, "trades": 333, "taker_buy_base": 129684.2, "taker_buy_quote": 25186.37739 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.1944, "high": 0.1973, "low": 0.1943, "close": 0.1966, "volume": 417882.2, "close_time": 1761735599999, "quote_volume": 81928.12035, "trades": 461, "taker_buy_base": 205081.4, "taker_buy_quote": 40224.55485 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.1966, "high": 0.1984, "low": 0.1964, "close": 0.1978, "volume": 678150.4, "close_time": 1761739199999, "quote_volume": 134200.8247, "trades": 430, "taker_buy_base": 466421.6, "taker_buy_quote": 92319.32059 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1979, "high": 0.1982, "low": 0.1973, "close": 0.1979, "volume": 292999.4, "close_time": 1761742799999, "quote_volume": 57933.28259, "trades": 282, "taker_buy_base": 129956.9, "taker_buy_quote": 25697.29674 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.198, "high": 0.1988, "low": 0.1963, "close": 0.197, "volume": 808490.7, "close_time": 1761746399999, "quote_volume": 159875.00396, "trades": 719, "taker_buy_base": 394151.4, "taker_buy_quote": 77934.30277 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.197, "high": 0.1971, "low": 0.1952, "close": 0.1963, "volume": 710921.5, "close_time": 1761749999999, "quote_volume": 139333.00255, "trades": 673, "taker_buy_base": 353426.6, "taker_buy_quote": 69266.33184 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.1964, "high": 0.1969, "low": 0.1933, "close": 0.1942, "volume": 1062687.4, "close_time": 1761753599999, "quote_volume": 207143.45081, "trades": 981, "taker_buy_base": 454042.6, "taker_buy_quote": 88471.57153 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1941, "high": 0.1966, "low": 0.1934, "close": 0.1953, "volume": 817296.8, "close_time": 1761757199999, "quote_volume": 159472.58172, "trades": 791, "taker_buy_base": 499687.8, "taker_buy_quote": 97517.11676 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.1954, "high": 0.2013, "low": 0.1954, "close": 0.2013, "volume": 1099936.5, "close_time": 1761760799999, "quote_volume": 218258.98339, "trades": 950, "taker_buy_base": 442778.7, "taker_buy_quote": 87644.91475 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.2013, "high": 0.2014, "low": 0.1926, "close": 0.1981, "volume": 5344760.1, "close_time": 1761764399999, "quote_volume": 1054325.33518, "trades": 5050, "taker_buy_base": 2831676.8, "taker_buy_quote": 558830.78553 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.1982, "high": 0.2009, "low": 0.1968, "close": 0.1991, "volume": 1123341.8, "close_time": 1761767999999, "quote_volume": 223680.84547, "trades": 1514, "taker_buy_base": 570956.9, "taker_buy_quote": 113666.6158 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1993, "high": 0.2025, "low": 0.1979, "close": 0.201, "volume": 1247127.0, "close_time": 1761771599999, "quote_volume": 249964.73514, "trades": 1410, "taker_buy_base": 572031.8, "taker_buy_quote": 114571.43285 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.201, "high": 0.2018, "low": 0.1999, "close": 0.2008, "volume": 897311.5, "close_time": 1761775199999, "quote_volume": 180320.09451, "trades": 796, "taker_buy_base": 520483.4, "taker_buy_quote": 104612.45634 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.201, "high": 0.202, "low": 0.2003, "close": 0.2013, "volume": 312647.7, "close_time": 1761778799999, "quote_volume": 62862.0701, "trades": 313, "taker_buy_base": 111233.7, "taker_buy_quote": 22373.78764 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.2013, "high": 0.2014, "low": 0.1977, "close": 0.199, "volume": 515941.5, "close_time": 1761782399999, "quote_volume": 102769.18363, "trades": 586, "taker_buy_base": 191889.7, "taker_buy_quote": 38232.16941 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.199, "high": 0.2008, "low": 0.1979, "close": 0.2005, "volume": 587429.9, "close_time": 1761785999999, "quote_volume": 117324.98964, "trades": 746, "taker_buy_base": 280210.5, "taker_buy_quote": 55943.17064 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.2004, "high": 0.2006, "low": 0.1991, "close": 0.1997, "volume": 477057.2, "close_time": 1761789599999, "quote_volume": 95369.34598, "trades": 632, "taker_buy_base": 202220.3, "taker_buy_quote": 40429.31084 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.1998, "high": 0.2014, "low": 0.1994, "close": 0.2013, "volume": 312634.0, "close_time": 1761793199999, "quote_volume": 62721.85692, "trades": 423, "taker_buy_base": 172061.5, "taker_buy_quote": 34529.10154 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.2014, "high": 0.2014, "low": 0.1984, "close": 0.1993, "volume": 1534192.7, "close_time": 1761796799999, "quote_volume": 306412.8961, "trades": 1015, "taker_buy_base": 304476.5, "taker_buy_quote": 60794.20569 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1992, "high": 0.1992, "low": 0.1918, "close": 0.1934, "volume": 2864712.7, "close_time": 1761800399999, "quote_volume": 558785.46534, "trades": 2755, "taker_buy_base": 1315127.0, "taker_buy_quote": 256224.93878 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.1933, "high": 0.1973, "low": 0.1926, "close": 0.1968, "volume": 811703.0, "close_time": 1761803999999, "quote_volume": 157773.31603, "trades": 938, "taker_buy_base": 425466.1, "taker_buy_quote": 82626.23959 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.1967, "high": 0.1967, "low": 0.1947, "close": 0.1953, "volume": 671742.4, "close_time": 1761807599999, "quote_volume": 131495.31157, "trades": 673, "taker_buy_base": 398565.0, "taker_buy_quote": 78029.34654 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.1955, "high": 0.1974, "low": 0.1949, "close": 0.197, "volume": 399881.2, "close_time": 1761811199999, "quote_volume": 78657.08297, "trades": 403, "taker_buy_base": 250546.5, "taker_buy_quote": 49282.29815 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1969, "high": 0.1969, "low": 0.1944, "close": 0.1944, "volume": 628424.4, "close_time": 1761814799999, "quote_volume": 122898.84298, "trades": 483, "taker_buy_base": 318660.7, "taker_buy_quote": 62323.95671 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.1945, "high": 0.195, "low": 0.1923, "close": 0.1925, "volume": 590947.8, "close_time": 1761818399999, "quote_volume": 114057.07022, "trades": 585, "taker_buy_base": 245957.7, "taker_buy_quote": 47510.60967 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.1925, "high": 0.1934, "low": 0.1916, "close": 0.1922, "volume": 603674.7, "close_time": 1761821999999, "quote_volume": 116143.03207, "trades": 607, "taker_buy_base": 276279.2, "taker_buy_quote": 53149.91317 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.1923, "high": 0.193, "low": 0.1916, "close": 0.1922, "volume": 692616.3, "close_time": 1761825599999, "quote_volume": 133132.10075, "trades": 641, "taker_buy_base": 254325.3, "taker_buy_quote": 48915.14805 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1924, "high": 0.1995, "low": 0.1887, "close": 0.1902, "volume": 7898864.6, "close_time": 1761829199999, "quote_volume": 1526746.52021, "trades": 4720, "taker_buy_base": 3701648.4, "taker_buy_quote": 715383.21765 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.19, "high": 0.1909, "low": 0.1862, "close": 0.1878, "volume": 2053781.5, "close_time": 1761832799999, "quote_volume": 387286.34116, "trades": 1771, "taker_buy_base": 1025936.4, "taker_buy_quote": 193359.21817 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.1879, "high": 0.1893, "low": 0.1866, "close": 0.1875, "volume": 1309098.9, "close_time": 1761836399999, "quote_volume": 245464.66821, "trades": 984, "taker_buy_base": 674702.3, "taker_buy_quote": 126501.27098 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.1874, "high": 0.1876, "low": 0.1834, "close": 0.1841, "volume": 1620028.6, "close_time": 1761839999999, "quote_volume": 299997.79167, "trades": 1392, "taker_buy_base": 814217.0, "taker_buy_quote": 150802.41336 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1841, "high": 0.1856, "low": 0.1831, "close": 0.184, "volume": 1183795.2, "close_time": 1761843599999, "quote_volume": 217916.80991, "trades": 971, "taker_buy_base": 575934.7, "taker_buy_quote": 106057.97084 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.1839, "high": 0.1839, "low": 0.1787, "close": 0.1822, "volume": 2532729.2, "close_time": 1761847199999, "quote_volume": 458380.53386, "trades": 1768, "taker_buy_base": 1204341.6, "taker_buy_quote": 217933.81982 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.1822, "high": 0.1822, "low": 0.1789, "close": 0.1793, "volume": 1091104.0, "close_time": 1761850799999, "quote_volume": 196779.30246, "trades": 855, "taker_buy_base": 521397.2, "taker_buy_quote": 94066.91251 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.1794, "high": 0.1799, "low": 0.1767, "close": 0.1775, "volume": 2238354.4, "close_time": 1761854399999, "quote_volume": 398998.43959, "trades": 1595, "taker_buy_base": 957335.3, "taker_buy_quote": 170597.03615 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1775, "high": 0.1808, "low": 0.1769, "close": 0.1805, "volume": 2245861.8, "close_time": 1761857999999, "quote_volume": 401432.79015, "trades": 1534, "taker_buy_base": 1092130.6, "taker_buy_quote": 195174.19429 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.1804, "high": 0.1819, "low": 0.1796, "close": 0.1813, "volume": 1853026.5, "close_time": 1761861599999, "quote_volume": 334712.43804, "trades": 977, "taker_buy_base": 930458.1, "taker_buy_quote": 168054.28005 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.1813, "high": 0.1826, "low": 0.1813, "close": 0.1824, "volume": 625286.4, "close_time": 1761865199999, "quote_volume": 113844.22453, "trades": 379, "taker_buy_base": 358729.2, "taker_buy_quote": 65316.18153 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.1825, "high": 0.1848, "low": 0.182, "close": 0.1847, "volume": 999617.9, "close_time": 1761868799999, "quote_volume": 183405.58031, "trades": 730, "taker_buy_base": 477979.8, "taker_buy_quote": 87654.11322 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1846, "high": 0.1856, "low": 0.1835, "close": 0.1853, "volume": 907253.8, "close_time": 1761872399999, "quote_volume": 167396.07362, "trades": 549, "taker_buy_base": 510108.9, "taker_buy_quote": 94141.16137 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.1852, "high": 0.1865, "low": 0.1849, "close": 0.1863, "volume": 650768.1, "close_time": 1761875999999, "quote_volume": 121090.55835, "trades": 505, "taker_buy_base": 387915.8, "taker_buy_quote": 72177.44033 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.1864, "high": 0.1864, "low": 0.1843, "close": 0.1852, "volume": 577572.9, "close_time": 1761879599999, "quote_volume": 106984.83214, "trades": 459, "taker_buy_base": 282096.0, "taker_buy_quote": 52229.70732 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.1853, "high": 0.1863, "low": 0.1849, "close": 0.1859, "volume": 484858.4, "close_time": 1761883199999, "quote_volume": 90001.21545, "trades": 359, "taker_buy_base": 217192.4, "taker_buy_quote": 40321.46279 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.186, "high": 0.1876, "low": 0.1858, "close": 0.1875, "volume": 621240.8, "close_time": 1761886799999, "quote_volume": 116068.38743, "trades": 468, "taker_buy_base": 408437.0, "taker_buy_quote": 76288.798 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.1874, "high": 0.1876, "low": 0.1862, "close": 0.1862, "volume": 295949.0, "close_time": 1761890399999, "quote_volume": 55316.60617, "trades": 251, "taker_buy_base": 90631.9, "taker_buy_quote": 16948.11732 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.1865, "high": 0.1866, "low": 0.1852, "close": 0.1856, "volume": 197415.8, "close_time": 1761893999999, "quote_volume": 36712.52647, "trades": 325, "taker_buy_base": 102363.9, "taker_buy_quote": 19034.41538 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.1855, "high": 0.1867, "low": 0.1855, "close": 0.1863, "volume": 722385.5, "close_time": 1761897599999, "quote_volume": 134476.3282, "trades": 670, "taker_buy_base": 390374.7, "taker_buy_quote": 72667.49345 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1862, "high": 0.1871, "low": 0.1854, "close": 0.1871, "volume": 255025.0, "close_time": 1761901199999, "quote_volume": 47508.89314, "trades": 357, "taker_buy_base": 124750.6, "taker_buy_quote": 23241.80972 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.187, "high": 0.1875, "low": 0.1864, "close": 0.1866, "volume": 370893.6, "close_time": 1761904799999, "quote_volume": 69361.79059, "trades": 421, "taker_buy_base": 167798.1, "taker_buy_quote": 31386.98641 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.1867, "high": 0.1889, "low": 0.1866, "close": 0.1881, "volume": 815924.9, "close_time": 1761908399999, "quote_volume": 153310.57706, "trades": 746, "taker_buy_base": 390888.2, "taker_buy_quote": 73426.01198 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.1881, "high": 0.1897, "low": 0.1861, "close": 0.1897, "volume": 2026160.6, "close_time": 1761911999999, "quote_volume": 379852.67385, "trades": 1296, "taker_buy_base": 1028255.8, "taker_buy_quote": 192828.65048 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1896, "high": 0.191, "low": 0.1891, "close": 0.1891, "volume": 863170.2, "close_time": 1761915599999, "quote_volume": 164031.9922, "trades": 669, "taker_buy_base": 307296.0, "taker_buy_quote": 58392.22885 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.1891, "high": 0.1914, "low": 0.1891, "close": 0.1912, "volume": 945088.5, "close_time": 1761919199999, "quote_volume": 179851.56631, "trades": 962, "taker_buy_base": 560069.1, "taker_buy_quote": 106588.6117 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.1912, "high": 0.1925, "low": 0.19, "close": 0.1924, "volume": 1098032.3, "close_time": 1761922799999, "quote_volume": 209649.83224, "trades": 1140, "taker_buy_base": 670906.0, "taker_buy_quote": 128110.48931 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.1923, "high": 0.196, "low": 0.1922, "close": 0.1945, "volume": 2423882.0, "close_time": 1761926399999, "quote_volume": 471346.14332, "trades": 2393, "taker_buy_base": 1217813.7, "taker_buy_quote": 236874.72034 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1945, "high": 0.1951, "low": 0.1895, "close": 0.1901, "volume": 1438268.5, "close_time": 1761929999999, "quote_volume": 276940.09378, "trades": 1260, "taker_buy_base": 691185.4, "taker_buy_quote": 133268.43003 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.19, "high": 0.1911, "low": 0.1872, "close": 0.1899, "volume": 1689452.1, "close_time": 1761933599999, "quote_volume": 320155.52854, "trades": 1358, "taker_buy_base": 829143.7, "taker_buy_quote": 157078.04597 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.1901, "high": 0.1917, "low": 0.1893, "close": 0.1904, "volume": 1336546.0, "close_time": 1761937199999, "quote_volume": 254725.43594, "trades": 1069, "taker_buy_base": 693900.0, "taker_buy_quote": 132191.63674 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.1903, "high": 0.1937, "low": 0.1889, "close": 0.1928, "volume": 2038105.5, "close_time": 1761940799999, "quote_volume": 390327.73786, "trades": 1417, "taker_buy_base": 1129057.8, "taker_buy_quote": 216256.94984 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1928, "high": 0.1931, "low": 0.1904, "close": 0.1905, "volume": 1114613.1, "close_time": 1761944399999, "quote_volume": 214131.65665, "trades": 786, "taker_buy_base": 477858.7, "taker_buy_quote": 91782.41361 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.1905, "high": 0.191, "low": 0.1899, "close": 0.1906, "volume": 459848.8, "close_time": 1761947999999, "quote_volume": 87562.76005, "trades": 351, "taker_buy_base": 211982.0, "taker_buy_quote": 40356.83043 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.1905, "high": 0.1916, "low": 0.1903, "close": 0.1908, "volume": 253988.9, "close_time": 1761951599999, "quote_volume": 48519.61313, "trades": 245, "taker_buy_base": 105419.9, "taker_buy_quote": 20131.87515 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.1908, "high": 0.1914, "low": 0.1904, "close": 0.1907, "volume": 276981.6, "close_time": 1761955199999, "quote_volume": 52877.80871, "trades": 270, "taker_buy_base": 148417.0, "taker_buy_quote": 28332.22389 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1908, "high": 0.1911, "low": 0.1897, "close": 0.1911, "volume": 315696.6, "close_time": 1761958799999, "quote_volume": 60081.64925, "trades": 342, "taker_buy_base": 114613.5, "taker_buy_quote": 21807.31762 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.1911, "high": 0.1921, "low": 0.1898, "close": 0.1898, "volume": 496486.7, "close_time": 1761962399999, "quote_volume": 94936.52757, "trades": 396, "taker_buy_base": 249373.2, "taker_buy_quote": 47681.47903 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.1898, "high": 0.1902, "low": 0.1887, "close": 0.1899, "volume": 497707.7, "close_time": 1761965999999, "quote_volume": 94223.09655, "trades": 470, "taker_buy_base": 145550.3, "taker_buy_quote": 27555.74476 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.1899, "high": 0.1921, "low": 0.1899, "close": 0.1919, "volume": 613287.9, "close_time": 1761969599999, "quote_volume": 117080.79897, "trades": 509, "taker_buy_base": 361406.9, "taker_buy_quote": 68976.38151 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.192, "high": 0.1922, "low": 0.1899, "close": 0.1905, "volume": 648492.3, "close_time": 1761973199999, "quote_volume": 123656.59853, "trades": 506, "taker_buy_base": 337326.7, "taker_buy_quote": 64337.28257 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.1904, "high": 0.1913, "low": 0.1899, "close": 0.1908, "volume": 481429.6, "close_time": 1761976799999, "quote_volume": 91750.5618, "trades": 383, "taker_buy_base": 236025.7, "taker_buy_quote": 44959.14369 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.1908, "high": 0.1918, "low": 0.1904, "close": 0.1915, "volume": 415535.8, "close_time": 1761980399999, "quote_volume": 79319.34836, "trades": 291, "taker_buy_base": 190438.6, "taker_buy_quote": 36357.83782 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.1917, "high": 0.1944, "low": 0.1913, "close": 0.1938, "volume": 841459.9, "close_time": 1761983999999, "quote_volume": 162612.99109, "trades": 793, "taker_buy_base": 467636.5, "taker_buy_quote": 90358.35389 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1939, "high": 0.1944, "low": 0.1923, "close": 0.1943, "volume": 577667.8, "close_time": 1761987599999, "quote_volume": 111676.26525, "trades": 520, "taker_buy_base": 389902.9, "taker_buy_quote": 75372.75762 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.1943, "high": 0.1946, "low": 0.1924, "close": 0.1927, "volume": 393596.4, "close_time": 1761991199999, "quote_volume": 76065.6861, "trades": 343, "taker_buy_base": 179218.1, "taker_buy_quote": 34650.49792 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.1928, "high": 0.1934, "low": 0.1923, "close": 0.1927, "volume": 398227.6, "close_time": 1761994799999, "quote_volume": 76831.25818, "trades": 307, "taker_buy_base": 260259.9, "taker_buy_quote": 50193.98294 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.1928, "high": 0.1936, "low": 0.1924, "close": 0.1934, "volume": 377202.2, "close_time": 1761998399999, "quote_volume": 72857.1732, "trades": 356, "taker_buy_base": 206144.8, "taker_buy_quote": 39803.8857 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1934, "high": 0.1945, "low": 0.1934, "close": 0.1944, "volume": 669432.3, "close_time": 1762001999999, "quote_volume": 129886.85078, "trades": 532, "taker_buy_base": 339235.4, "taker_buy_quote": 65811.03009 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.1946, "high": 0.1951, "low": 0.1924, "close": 0.1934, "volume": 797601.7, "close_time": 1762005599999, "quote_volume": 154747.62071, "trades": 617, "taker_buy_base": 458711.8, "taker_buy_quote": 89004.31665 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.1935, "high": 0.1942, "low": 0.191, "close": 0.1924, "volume": 802887.8, "close_time": 1762009199999, "quote_volume": 154163.78311, "trades": 658, "taker_buy_base": 363946.3, "taker_buy_quote": 69860.02696 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.1922, "high": 0.1947, "low": 0.1921, "close": 0.1945, "volume": 542361.4, "close_time": 1762012799999, "quote_volume": 105042.78777, "trades": 569, "taker_buy_base": 319828.6, "taker_buy_quote": 61969.20362 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1945, "high": 0.1954, "low": 0.1941, "close": 0.1948, "volume": 339289.0, "close_time": 1762016399999, "quote_volume": 66125.58802, "trades": 377, "taker_buy_base": 186847.4, "taker_buy_quote": 36403.96359 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.1946, "high": 0.195, "low": 0.1928, "close": 0.1947, "volume": 1123373.7, "close_time": 1762019999999, "quote_volume": 218048.4571, "trades": 783, "taker_buy_base": 603472.0, "taker_buy_quote": 117147.05811 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.1947, "high": 0.1954, "low": 0.1944, "close": 0.1952, "volume": 566993.4, "close_time": 1762023599999, "quote_volume": 110502.88987, "trades": 362, "taker_buy_base": 330412.9, "taker_buy_quote": 64406.02121 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.1953, "high": 0.1953, "low": 0.1944, "close": 0.1953, "volume": 213881.0, "close_time": 1762027199999, "quote_volume": 41694.99554, "trades": 238, "taker_buy_base": 129080.9, "taker_buy_quote": 25160.62443 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1954, "high": 0.1963, "low": 0.1952, "close": 0.1955, "volume": 418907.0, "close_time": 1762030799999, "quote_volume": 82011.07909, "trades": 444, "taker_buy_base": 191161.7, "taker_buy_quote": 37414.21619 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.1956, "high": 0.1958, "low": 0.193, "close": 0.1931, "volume": 299857.6, "close_time": 1762034399999, "quote_volume": 58498.36688, "trades": 241, "taker_buy_base": 163866.4, "taker_buy_quote": 31977.38464 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.193, "high": 0.1938, "low": 0.1929, "close": 0.1938, "volume": 410639.2, "close_time": 1762037999999, "quote_volume": 79314.13593, "trades": 350, "taker_buy_base": 183129.8, "taker_buy_quote": 35360.60352 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.1939, "high": 0.1948, "low": 0.1934, "close": 0.1947, "volume": 250183.1, "close_time": 1762041599999, "quote_volume": 48503.12622, "trades": 280, "taker_buy_base": 145059.0, "taker_buy_quote": 28116.5449 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1947, "high": 0.1947, "low": 0.1935, "close": 0.1935, "volume": 321291.0, "close_time": 1762045199999, "quote_volume": 62298.95415, "trades": 264, "taker_buy_base": 166828.8, "taker_buy_quote": 32346.34578 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.1934, "high": 0.1942, "low": 0.193, "close": 0.1933, "volume": 326357.7, "close_time": 1762048799999, "quote_volume": 63193.3182, "trades": 280, "taker_buy_base": 152522.9, "taker_buy_quote": 29537.60974 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.1931, "high": 0.195, "low": 0.1931, "close": 0.1948, "volume": 378441.2, "close_time": 1762052399999, "quote_volume": 73587.6818, "trades": 355, "taker_buy_base": 242628.4, "taker_buy_quote": 47195.16303 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.1948, "high": 0.1949, "low": 0.1931, "close": 0.1933, "volume": 248716.4, "close_time": 1762055999999, "quote_volume": 48221.5397, "trades": 231, "taker_buy_base": 130789.3, "taker_buy_quote": 25355.41353 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1935, "high": 0.1957, "low": 0.1932, "close": 0.1955, "volume": 452900.8, "close_time": 1762059599999, "quote_volume": 88206.30236, "trades": 460, "taker_buy_base": 208311.1, "taker_buy_quote": 40554.94293 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.1954, "high": 0.1963, "low": 0.1944, "close": 0.1962, "volume": 336998.8, "close_time": 1762063199999, "quote_volume": 65876.05966, "trades": 472, "taker_buy_base": 132623.8, "taker_buy_quote": 25912.0495 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.1961, "high": 0.1971, "low": 0.1958, "close": 0.197, "volume": 390757.4, "close_time": 1762066799999, "quote_volume": 76803.604, "trades": 367, "taker_buy_base": 167909.7, "taker_buy_quote": 32990.94705 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.197, "high": 0.1991, "low": 0.1969, "close": 0.1983, "volume": 1255618.1, "close_time": 1762070399999, "quote_volume": 248779.87592, "trades": 1081, "taker_buy_base": 685813.7, "taker_buy_quote": 135915.66247 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1984, "high": 0.1984, "low": 0.1963, "close": 0.1967, "volume": 485812.7, "close_time": 1762073999999, "quote_volume": 95848.93823, "trades": 484, "taker_buy_base": 267891.2, "taker_buy_quote": 52843.61823 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.1967, "high": 0.1984, "low": 0.1963, "close": 0.1965, "volume": 541514.4, "close_time": 1762077599999, "quote_volume": 106775.15279, "trades": 486, "taker_buy_base": 265081.1, "taker_buy_quote": 52257.44686 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.1967, "high": 0.1976, "low": 0.1954, "close": 0.1959, "volume": 661369.0, "close_time": 1762081199999, "quote_volume": 129633.02714, "trades": 566, "taker_buy_base": 212509.8, "taker_buy_quote": 41683.53747 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.1958, "high": 0.2015, "low": 0.1955, "close": 0.2012, "volume": 1526740.2, "close_time": 1762084799999, "quote_volume": 303676.9207, "trades": 1172, "taker_buy_base": 884908.5, "taker_buy_quote": 176275.28737 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.2012, "high": 0.2022, "low": 0.199, "close": 0.1995, "volume": 1029486.8, "close_time": 1762088399999, "quote_volume": 206363.78272, "trades": 898, "taker_buy_base": 480265.7, "taker_buy_quote": 96297.18752 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.1993, "high": 0.1993, "low": 0.197, "close": 0.1984, "volume": 655120.2, "close_time": 1762091999999, "quote_volume": 129790.37618, "trades": 559, "taker_buy_base": 280964.0, "taker_buy_quote": 55637.93245 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.1981, "high": 0.1994, "low": 0.1941, "close": 0.195, "volume": 2118477.8, "close_time": 1762095599999, "quote_volume": 415584.71225, "trades": 1299, "taker_buy_base": 1135128.1, "taker_buy_quote": 222581.9719 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.195, "high": 0.1956, "low": 0.1921, "close": 0.1921, "volume": 1247824.0, "close_time": 1762099199999, "quote_volume": 241879.58206, "trades": 1139, "taker_buy_base": 523285.2, "taker_buy_quote": 101488.81915 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1921, "high": 0.1932, "low": 0.1899, "close": 0.192, "volume": 1554088.1, "close_time": 1762102799999, "quote_volume": 297231.40331, "trades": 1282, "taker_buy_base": 861663.3, "taker_buy_quote": 164748.62696 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.1921, "high": 0.1926, "low": 0.1901, "close": 0.1911, "volume": 633495.0, "close_time": 1762106399999, "quote_volume": 121146.76351, "trades": 508, "taker_buy_base": 317702.0, "taker_buy_quote": 60743.64107 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.1911, "high": 0.1917, "low": 0.1904, "close": 0.1906, "volume": 608116.7, "close_time": 1762109999999, "quote_volume": 116210.782, "trades": 414, "taker_buy_base": 224688.1, "taker_buy_quote": 42941.72526 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.1906, "high": 0.1907, "low": 0.1883, "close": 0.1897, "volume": 1143350.9, "close_time": 1762113599999, "quote_volume": 216588.93293, "trades": 880, "taker_buy_base": 544743.6, "taker_buy_quote": 103111.81442 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1897, "high": 0.191, "low": 0.1887, "close": 0.1908, "volume": 714090.1, "close_time": 1762117199999, "quote_volume": 135808.24168, "trades": 429, "taker_buy_base": 445142.2, "taker_buy_quote": 84737.19506 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.1908, "high": 0.1922, "low": 0.1907, "close": 0.1912, "volume": 305367.3, "close_time": 1762120799999, "quote_volume": 58359.00228, "trades": 275, "taker_buy_base": 102739.7, "taker_buy_quote": 19652.19133 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.1912, "high": 0.1922, "low": 0.1906, "close": 0.1915, "volume": 294909.0, "close_time": 1762124399999, "quote_volume": 56460.09529, "trades": 227, "taker_buy_base": 112706.9, "taker_buy_quote": 21566.81489 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.1917, "high": 0.195, "low": 0.1917, "close": 0.1946, "volume": 727815.7, "close_time": 1762127999999, "quote_volume": 141009.33684, "trades": 628, "taker_buy_base": 438194.6, "taker_buy_quote": 84894.60927 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1946, "high": 0.195, "low": 0.1907, "close": 0.1907, "volume": 535149.1, "close_time": 1762131599999, "quote_volume": 103610.06976, "trades": 427, "taker_buy_base": 291554.8, "taker_buy_quote": 56445.29322 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.1906, "high": 0.1923, "low": 0.1871, "close": 0.1893, "volume": 3210783.0, "close_time": 1762135199999, "quote_volume": 608978.28402, "trades": 2602, "taker_buy_base": 1506577.3, "taker_buy_quote": 285430.80053 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.1892, "high": 0.1894, "low": 0.1871, "close": 0.1876, "volume": 656216.0, "close_time": 1762138799999, "quote_volume": 123412.81218, "trades": 658, "taker_buy_base": 219456.2, "taker_buy_quote": 41262.52848 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.1878, "high": 0.1881, "low": 0.1811, "close": 0.1814, "volume": 1605057.7, "close_time": 1762142399999, "quote_volume": 295666.28835, "trades": 1569, "taker_buy_base": 752350.4, "taker_buy_quote": 138592.10674 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1812, "high": 0.1821, "low": 0.18, "close": 0.182, "volume": 1510951.8, "close_time": 1762145999999, "quote_volume": 273317.16841, "trades": 843, "taker_buy_base": 537750.0, "taker_buy_quote": 97260.59371 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.182, "high": 0.1833, "low": 0.1804, "close": 0.1806, "volume": 595838.1, "close_time": 1762149599999, "quote_volume": 108187.03714, "trades": 483, "taker_buy_base": 326199.3, "taker_buy_quote": 59188.69908 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.1806, "high": 0.1812, "low": 0.1773, "close": 0.1789, "volume": 1245634.8, "close_time": 1762153199999, "quote_volume": 223616.24345, "trades": 965, "taker_buy_base": 652701.6, "taker_buy_quote": 117204.36197 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.1787, "high": 0.1815, "low": 0.1779, "close": 0.1808, "volume": 776454.5, "close_time": 1762156799999, "quote_volume": 139899.28592, "trades": 634, "taker_buy_base": 299662.5, "taker_buy_quote": 53973.64789 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1807, "high": 0.1811, "low": 0.1779, "close": 0.1795, "volume": 710675.4, "close_time": 1762160399999, "quote_volume": 127374.8806, "trades": 670, "taker_buy_base": 370149.1, "taker_buy_quote": 66380.9559 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.1794, "high": 0.1813, "low": 0.1775, "close": 0.1778, "volume": 785921.8, "close_time": 1762163999999, "quote_volume": 141072.99475, "trades": 737, "taker_buy_base": 272275.4, "taker_buy_quote": 48942.30608 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.1779, "high": 0.1789, "low": 0.1754, "close": 0.1763, "volume": 841243.6, "close_time": 1762167599999, "quote_volume": 149047.98312, "trades": 744, "taker_buy_base": 384672.0, "taker_buy_quote": 68202.06452 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.1763, "high": 0.1793, "low": 0.1763, "close": 0.1781, "volume": 534281.5, "close_time": 1762171199999, "quote_volume": 95240.35852, "trades": 540, "taker_buy_base": 305667.0, "taker_buy_quote": 54529.45031 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1782, "high": 0.1793, "low": 0.1759, "close": 0.1761, "volume": 559389.2, "close_time": 1762174799999, "quote_volume": 99421.37307, "trades": 591, "taker_buy_base": 245474.5, "taker_buy_quote": 43663.26948 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.176, "high": 0.1765, "low": 0.1739, "close": 0.175, "volume": 1621822.2, "close_time": 1762178399999, "quote_volume": 284180.14808, "trades": 1047, "taker_buy_base": 802809.2, "taker_buy_quote": 140698.75304 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.1751, "high": 0.1772, "low": 0.1749, "close": 0.1762, "volume": 993781.7, "close_time": 1762181999999, "quote_volume": 175013.96449, "trades": 856, "taker_buy_base": 527649.6, "taker_buy_quote": 92886.72231 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.1763, "high": 0.1835, "low": 0.1544, "close": 0.1653, "volume": 8168531.2, "close_time": 1762185599999, "quote_volume": 1369271.66395, "trades": 5870, "taker_buy_base": 4134347.6, "taker_buy_quote": 695678.3305 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1653, "high": 0.1705, "low": 0.1644, "close": 0.169, "volume": 2678705.8, "close_time": 1762189199999, "quote_volume": 450475.15142, "trades": 2173, "taker_buy_base": 1274799.2, "taker_buy_quote": 214462.43632 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.169, "high": 0.1728, "low": 0.1686, "close": 0.1722, "volume": 1701990.7, "close_time": 1762192799999, "quote_volume": 291542.83915, "trades": 1142, "taker_buy_base": 796678.6, "taker_buy_quote": 136610.16048 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.1721, "high": 0.1726, "low": 0.1686, "close": 0.1687, "volume": 1050870.6, "close_time": 1762196399999, "quote_volume": 179004.91058, "trades": 732, "taker_buy_base": 485050.0, "taker_buy_quote": 82650.58113 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.1687, "high": 0.1693, "low": 0.1672, "close": 0.1676, "volume": 1040709.3, "close_time": 1762199999999, "quote_volume": 174850.27888, "trades": 680, "taker_buy_base": 522344.4, "taker_buy_quote": 87764.38697 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1678, "high": 0.168, "low": 0.1634, "close": 0.1644, "volume": 1603962.4, "close_time": 1762203599999, "quote_volume": 265647.56225, "trades": 937, "taker_buy_base": 568021.6, "taker_buy_quote": 94151.16467 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.1645, "high": 0.1679, "low": 0.1634, "close": 0.1658, "volume": 1636264.3, "close_time": 1762207199999, "quote_volume": 271058.9531, "trades": 1006, "taker_buy_base": 763596.5, "taker_buy_quote": 126512.91856 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.1659, "high": 0.1659, "low": 0.1633, "close": 0.1641, "volume": 1086890.9, "close_time": 1762210799999, "quote_volume": 179118.83507, "trades": 646, "taker_buy_base": 434284.6, "taker_buy_quote": 71563.877 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.164, "high": 0.1658, "low": 0.1628, "close": 0.1655, "volume": 1039316.7, "close_time": 1762214399999, "quote_volume": 170869.67907, "trades": 643, "taker_buy_base": 432452.2, "taker_buy_quote": 71067.65724 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1656, "high": 0.1682, "low": 0.1634, "close": 0.1682, "volume": 1492033.3, "close_time": 1762217999999, "quote_volume": 247989.38844, "trades": 917, "taker_buy_base": 781732.1, "taker_buy_quote": 130078.49304 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.168, "high": 0.1692, "low": 0.1665, "close": 0.1681, "volume": 1253778.2, "close_time": 1762221599999, "quote_volume": 210846.56272, "trades": 838, "taker_buy_base": 636602.7, "taker_buy_quote": 107137.7674 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.168, "high": 0.1687, "low": 0.1669, "close": 0.1672, "volume": 440100.9, "close_time": 1762225199999, "quote_volume": 73810.36567, "trades": 439, "taker_buy_base": 192818.7, "taker_buy_quote": 32337.96261 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.1674, "high": 0.1695, "low": 0.1669, "close": 0.1677, "volume": 839576.4, "close_time": 1762228799999, "quote_volume": 141161.533, "trades": 645, "taker_buy_base": 425532.6, "taker_buy_quote": 71497.07643 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1678, "high": 0.1689, "low": 0.1669, "close": 0.1671, "volume": 883668.3, "close_time": 1762232399999, "quote_volume": 148361.54271, "trades": 624, "taker_buy_base": 364657.5, "taker_buy_quote": 61202.96172 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.1671, "high": 0.168, "low": 0.1576, "close": 0.1579, "volume": 3141918.3, "close_time": 1762235999999, "quote_volume": 508908.83751, "trades": 2374, "taker_buy_base": 1253485.1, "taker_buy_quote": 202719.11858 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.1578, "high": 0.1634, "low": 0.1577, "close": 0.1587, "volume": 2164261.8, "close_time": 1762239599999, "quote_volume": 347157.76802, "trades": 1754, "taker_buy_base": 890063.6, "taker_buy_quote": 142728.30904 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.1586, "high": 0.1589, "low": 0.1545, "close": 0.1559, "volume": 2982746.9, "close_time": 1762243199999, "quote_volume": 466384.86936, "trades": 2013, "taker_buy_base": 1428603.7, "taker_buy_quote": 223349.11431 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1559, "high": 0.1598, "low": 0.1548, "close": 0.1591, "volume": 1735837.2, "close_time": 1762246799999, "quote_volume": 273313.95706, "trades": 1501, "taker_buy_base": 891806.7, "taker_buy_quote": 140356.56648 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.1592, "high": 0.1615, "low": 0.1589, "close": 0.1614, "volume": 1589154.9, "close_time": 1762250399999, "quote_volume": 254089.01517, "trades": 1300, "taker_buy_base": 831547.5, "taker_buy_quote": 132980.04197 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.1615, "high": 0.1635, "low": 0.1614, "close": 0.1633, "volume": 1539194.1, "close_time": 1762253999999, "quote_volume": 250346.95726, "trades": 1162, "taker_buy_base": 847195.0, "taker_buy_quote": 137878.7159 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.1634, "high": 0.164, "low": 0.1617, "close": 0.1621, "volume": 1603012.5, "close_time": 1762257599999, "quote_volume": 261517.56674, "trades": 1136, "taker_buy_base": 830071.9, "taker_buy_quote": 135405.35797 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.162, "high": 0.1623, "low": 0.1585, "close": 0.1597, "volume": 1392247.4, "close_time": 1762261199999, "quote_volume": 222864.05407, "trades": 977, "taker_buy_base": 646101.0, "taker_buy_quote": 103354.28772 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.1598, "high": 0.1605, "low": 0.1583, "close": 0.159, "volume": 729205.6, "close_time": 1762264799999, "quote_volume": 116344.09379, "trades": 625, "taker_buy_base": 337442.0, "taker_buy_quote": 53849.23227 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.1589, "high": 0.1644, "low": 0.157, "close": 0.1634, "volume": 1456856.0, "close_time": 1762268399999, "quote_volume": 233367.72168, "trades": 1446, "taker_buy_base": 665994.8, "taker_buy_quote": 106986.53196 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.1633, "high": 0.1644, "low": 0.1598, "close": 0.16, "volume": 1872772.9, "close_time": 1762271999999, "quote_volume": 304233.65387, "trades": 1499, "taker_buy_base": 926500.7, "taker_buy_quote": 150461.9006 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1602, "high": 0.1612, "low": 0.1569, "close": 0.1577, "volume": 1781461.8, "close_time": 1762275599999, "quote_volume": 283002.78074, "trades": 1931, "taker_buy_base": 833920.4, "taker_buy_quote": 132344.25307 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.1576, "high": 0.1593, "low": 0.1534, "close": 0.1581, "volume": 2504355.3, "close_time": 1762279199999, "quote_volume": 392278.5306, "trades": 2298, "taker_buy_base": 1193190.5, "taker_buy_quote": 186842.65631 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.1579, "high": 0.1579, "low": 0.1521, "close": 0.1572, "volume": 3170431.6, "close_time": 1762282799999, "quote_volume": 491941.96395, "trades": 2716, "taker_buy_base": 1448979.6, "taker_buy_quote": 224857.25667 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.1574, "high": 0.1587, "low": 0.1554, "close": 0.1555, "volume": 1642912.7, "close_time": 1762286399999, "quote_volume": 258152.84751, "trades": 1469, "taker_buy_base": 774329.0, "taker_buy_quote": 121697.58789 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1557, "high": 0.1578, "low": 0.1481, "close": 0.1559, "volume": 5434833.9, "close_time": 1762289999999, "quote_volume": 828234.47933, "trades": 4184, "taker_buy_base": 2508676.8, "taker_buy_quote": 382209.48258 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.156, "high": 0.1566, "low": 0.1484, "close": 0.156, "volume": 5939689.2, "close_time": 1762293599999, "quote_volume": 904574.16791, "trades": 3997, "taker_buy_base": 2804348.2, "taker_buy_quote": 427624.57895 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.1558, "high": 0.1592, "low": 0.1547, "close": 0.1582, "volume": 2086936.8, "close_time": 1762297199999, "quote_volume": 327949.01126, "trades": 1719, "taker_buy_base": 1022024.4, "taker_buy_quote": 160759.9067 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.1581, "high": 0.1593, "low": 0.1572, "close": 0.1581, "volume": 1086275.3, "close_time": 1762300799999, "quote_volume": 171945.62147, "trades": 861, "taker_buy_base": 503226.7, "taker_buy_quote": 79719.00846 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1582, "high": 0.159, "low": 0.1551, "close": 0.1563, "volume": 1450011.4, "close_time": 1762304399999, "quote_volume": 227742.22636, "trades": 1168, "taker_buy_base": 548573.0, "taker_buy_quote": 86092.86637 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.1564, "high": 0.1567, "low": 0.15, "close": 0.1559, "volume": 1856873.0, "close_time": 1762307999999, "quote_volume": 283998.1754, "trades": 1741, "taker_buy_base": 860424.6, "taker_buy_quote": 131774.04204 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.1562, "high": 0.1604, "low": 0.1562, "close": 0.1602, "volume": 1699964.1, "close_time": 1762311599999, "quote_volume": 269220.94908, "trades": 1519, "taker_buy_base": 836299.5, "taker_buy_quote": 132539.93476 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.1602, "high": 0.1615, "low": 0.1594, "close": 0.1612, "volume": 757490.2, "close_time": 1762315199999, "quote_volume": 121506.23016, "trades": 631, "taker_buy_base": 244535.3, "taker_buy_quote": 39232.39755 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1611, "high": 0.162, "low": 0.16, "close": 0.1606, "volume": 583479.2, "close_time": 1762318799999, "quote_volume": 93840.92791, "trades": 588, "taker_buy_base": 245767.5, "taker_buy_quote": 39528.70714 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.1607, "high": 0.1622, "low": 0.1606, "close": 0.1611, "volume": 1014593.9, "close_time": 1762322399999, "quote_volume": 163708.58938, "trades": 710, "taker_buy_base": 611691.2, "taker_buy_quote": 98736.04554 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.161, "high": 0.1629, "low": 0.1609, "close": 0.1629, "volume": 615068.5, "close_time": 1762325999999, "quote_volume": 99331.10808, "trades": 584, "taker_buy_base": 334099.6, "taker_buy_quote": 53948.78002 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.1629, "high": 0.1629, "low": 0.1612, "close": 0.1624, "volume": 365758.7, "close_time": 1762329599999, "quote_volume": 59307.413, "trades": 439, "taker_buy_base": 183344.0, "taker_buy_quote": 29738.64652 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1623, "high": 0.1623, "low": 0.1585, "close": 0.1597, "volume": 1121464.7, "close_time": 1762333199999, "quote_volume": 179512.06483, "trades": 1021, "taker_buy_base": 448111.2, "taker_buy_quote": 71747.87361 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.1595, "high": 0.1612, "low": 0.1592, "close": 0.1598, "volume": 1223941.1, "close_time": 1762336799999, "quote_volume": 195833.10163, "trades": 1005, "taker_buy_base": 668859.3, "taker_buy_quote": 107014.52463 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.1597, "high": 0.1609, "low": 0.1584, "close": 0.1586, "volume": 1286001.2, "close_time": 1762340399999, "quote_volume": 205381.35526, "trades": 897, "taker_buy_base": 625007.8, "taker_buy_quote": 99815.86712 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.1587, "high": 0.1621, "low": 0.1587, "close": 0.1617, "volume": 596504.4, "close_time": 1762343999999, "quote_volume": 95742.9999, "trades": 562, "taker_buy_base": 295405.5, "taker_buy_quote": 47432.2119 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1617, "high": 0.164, "low": 0.1611, "close": 0.1636, "volume": 1260597.4, "close_time": 1762347599999, "quote_volume": 205250.99004, "trades": 943, "taker_buy_base": 818189.6, "taker_buy_quote": 133334.50405 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.1635, "high": 0.1651, "low": 0.1629, "close": 0.1645, "volume": 1157681.7, "close_time": 1762351199999, "quote_volume": 189851.13369, "trades": 770, "taker_buy_base": 572409.8, "taker_buy_quote": 93855.70945 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.1645, "high": 0.165, "low": 0.1618, "close": 0.1645, "volume": 2227326.1, "close_time": 1762354799999, "quote_volume": 364616.78031, "trades": 1531, "taker_buy_base": 928226.7, "taker_buy_quote": 151930.05171 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.1645, "high": 0.1669, "low": 0.1634, "close": 0.1666, "volume": 1920198.1, "close_time": 1762358399999, "quote_volume": 317427.78846, "trades": 1325, "taker_buy_base": 1124625.9, "taker_buy_quote": 185945.62296 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1666, "high": 0.1685, "low": 0.1644, "close": 0.1681, "volume": 1594160.2, "close_time": 1762361999999, "quote_volume": 264996.77683, "trades": 1026, "taker_buy_base": 752682.2, "taker_buy_quote": 125334.05437 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.168, "high": 0.1684, "low": 0.167, "close": 0.1676, "volume": 1238206.7, "close_time": 1762365599999, "quote_volume": 207619.36447, "trades": 905, "taker_buy_base": 656034.3, "taker_buy_quote": 109996.56222 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.1676, "high": 0.169, "low": 0.1664, "close": 0.1682, "volume": 2065189.0, "close_time": 1762369199999, "quote_volume": 346482.9636, "trades": 1253, "taker_buy_base": 1068656.3, "taker_buy_quote": 179370.29416 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.1681, "high": 0.1683, "low": 0.1666, "close": 0.1671, "volume": 751363.2, "close_time": 1762372799999, "quote_volume": 125897.52009, "trades": 594, "taker_buy_base": 335078.2, "taker_buy_quote": 56152.4294 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1668, "high": 0.168, "low": 0.1658, "close": 0.166, "volume": 904122.3, "close_time": 1762376399999, "quote_volume": 150836.26756, "trades": 739, "taker_buy_base": 464056.9, "taker_buy_quote": 77449.29577 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.166, "high": 0.1666, "low": 0.1648, "close": 0.1661, "volume": 1830139.2, "close_time": 1762379999999, "quote_volume": 303578.58231, "trades": 949, "taker_buy_base": 752060.2, "taker_buy_quote": 124693.21372 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.1663, "high": 0.1667, "low": 0.1654, "close": 0.1666, "volume": 1336211.9, "close_time": 1762383599999, "quote_volume": 221752.99507, "trades": 428, "taker_buy_base": 891801.6, "taker_buy_quote": 148035.39808 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.1667, "high": 0.1669, "low": 0.1655, "close": 0.1656, "volume": 536548.1, "close_time": 1762387199999, "quote_volume": 89021.35206, "trades": 372, "taker_buy_base": 228574.2, "taker_buy_quote": 37930.17832 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1655, "high": 0.1655, "low": 0.1638, "close": 0.1645, "volume": 603211.3, "close_time": 1762390799999, "quote_volume": 99336.14278, "trades": 438, "taker_buy_base": 281169.5, "taker_buy_quote": 46290.1297 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.1644, "high": 0.1644, "low": 0.1619, "close": 0.1637, "volume": 795043.9, "close_time": 1762394399999, "quote_volume": 129640.60789, "trades": 539, "taker_buy_base": 405263.3, "taker_buy_quote": 66075.85225 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.1638, "high": 0.1648, "low": 0.1621, "close": 0.1642, "volume": 661785.7, "close_time": 1762397999999, "quote_volume": 108166.49709, "trades": 497, "taker_buy_base": 314402.9, "taker_buy_quote": 51373.93051 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.1641, "high": 0.165, "low": 0.1638, "close": 0.1648, "volume": 601388.5, "close_time": 1762401599999, "quote_volume": 98989.08874, "trades": 441, "taker_buy_base": 309281.4, "taker_buy_quote": 50897.06068 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1647, "high": 0.1655, "low": 0.1641, "close": 0.1647, "volume": 375128.3, "close_time": 1762405199999, "quote_volume": 61791.31354, "trades": 343, "taker_buy_base": 199047.6, "taker_buy_quote": 32785.48776 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.1645, "high": 0.1645, "low": 0.1611, "close": 0.1614, "volume": 497210.1, "close_time": 1762408799999, "quote_volume": 80624.88588, "trades": 395, "taker_buy_base": 195568.2, "taker_buy_quote": 31699.10005 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.1614, "high": 0.1643, "low": 0.1614, "close": 0.1638, "volume": 800023.1, "close_time": 1762412399999, "quote_volume": 130698.13785, "trades": 520, "taker_buy_base": 442469.5, "taker_buy_quote": 72256.46821 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.1638, "high": 0.1648, "low": 0.1622, "close": 0.1626, "volume": 1156817.4, "close_time": 1762415999999, "quote_volume": 188881.46509, "trades": 760, "taker_buy_base": 557742.7, "taker_buy_quote": 91078.33388 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1625, "high": 0.1631, "low": 0.1619, "close": 0.1624, "volume": 817739.4, "close_time": 1762419599999, "quote_volume": 132939.56445, "trades": 608, "taker_buy_base": 419513.8, "taker_buy_quote": 68207.4471 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.1625, "high": 0.1631, "low": 0.1618, "close": 0.1622, "volume": 445792.9, "close_time": 1762423199999, "quote_volume": 72458.06067, "trades": 396, "taker_buy_base": 268678.0, "taker_buy_quote": 43682.88054 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.1625, "high": 0.1628, "low": 0.1612, "close": 0.1621, "volume": 788665.7, "close_time": 1762426799999, "quote_volume": 127812.01948, "trades": 626, "taker_buy_base": 392624.3, "taker_buy_quote": 63633.63432 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.162, "high": 0.1625, "low": 0.1609, "close": 0.162, "volume": 611770.0, "close_time": 1762430399999, "quote_volume": 98884.30463, "trades": 452, "taker_buy_base": 198328.9, "taker_buy_quote": 32043.83858 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.162, "high": 0.1624, "low": 0.1598, "close": 0.1598, "volume": 729968.7, "close_time": 1762433999999, "quote_volume": 117450.91228, "trades": 543, "taker_buy_base": 326598.8, "taker_buy_quote": 52584.96857 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.1598, "high": 0.1721, "low": 0.1597, "close": 0.1652, "volume": 5769170.8, "close_time": 1762437599999, "quote_volume": 954190.35624, "trades": 4050, "taker_buy_base": 2947242.5, "taker_buy_quote": 486627.05717 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.1653, "high": 0.1674, "low": 0.1614, "close": 0.1618, "volume": 2206431.2, "close_time": 1762441199999, "quote_volume": 362930.31807, "trades": 2113, "taker_buy_base": 1115805.9, "taker_buy_quote": 183742.00771 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.1616, "high": 0.1648, "low": 0.1594, "close": 0.1604, "volume": 1166485.8, "close_time": 1762444799999, "quote_volume": 188496.15456, "trades": 1450, "taker_buy_base": 532209.5, "taker_buy_quote": 85968.2185 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1604, "high": 0.1614, "low": 0.1564, "close": 0.1586, "volume": 1596313.6, "close_time": 1762448399999, "quote_volume": 253622.3647, "trades": 1490, "taker_buy_base": 689511.1, "taker_buy_quote": 109565.41612 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.1588, "high": 0.1611, "low": 0.1575, "close": 0.1606, "volume": 1541188.7, "close_time": 1762451999999, "quote_volume": 245561.59095, "trades": 1440, "taker_buy_base": 683672.5, "taker_buy_quote": 108840.28482 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.1604, "high": 0.1619, "low": 0.1582, "close": 0.1601, "volume": 1077256.6, "close_time": 1762455599999, "quote_volume": 172528.66956, "trades": 956, "taker_buy_base": 545658.5, "taker_buy_quote": 87433.72039 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.1599, "high": 0.1606, "low": 0.158, "close": 0.1594, "volume": 1367644.7, "close_time": 1762459199999, "quote_volume": 217873.6216, "trades": 1203, "taker_buy_base": 534157.7, "taker_buy_quote": 85148.43359 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1594, "high": 0.1606, "low": 0.1576, "close": 0.1591, "volume": 1405846.1, "close_time": 1762462799999, "quote_volume": 223854.44253, "trades": 1121, "taker_buy_base": 637512.4, "taker_buy_quote": 101695.45083 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.1591, "high": 0.1613, "low": 0.1584, "close": 0.1604, "volume": 1043104.6, "close_time": 1762466399999, "quote_volume": 167046.74463, "trades": 874, "taker_buy_base": 625405.5, "taker_buy_quote": 100165.07096 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.1605, "high": 0.1616, "low": 0.1595, "close": 0.1614, "volume": 883810.3, "close_time": 1762469999999, "quote_volume": 142089.04874, "trades": 632, "taker_buy_base": 521493.0, "taker_buy_quote": 83889.90445 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.1612, "high": 0.1612, "low": 0.1595, "close": 0.1608, "volume": 758822.0, "close_time": 1762473599999, "quote_volume": 121699.64135, "trades": 417, "taker_buy_base": 363126.7, "taker_buy_quote": 58228.2674 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1608, "high": 0.1631, "low": 0.1606, "close": 0.1627, "volume": 853593.8, "close_time": 1762477199999, "quote_volume": 138292.93217, "trades": 633, "taker_buy_base": 480759.8, "taker_buy_quote": 77983.83034 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.1627, "high": 0.1631, "low": 0.16, "close": 0.1622, "volume": 834061.9, "close_time": 1762480799999, "quote_volume": 134706.62766, "trades": 715, "taker_buy_base": 447351.5, "taker_buy_quote": 72280.61857 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.1622, "high": 0.1637, "low": 0.1611, "close": 0.1636, "volume": 743087.3, "close_time": 1762484399999, "quote_volume": 120860.99091, "trades": 646, "taker_buy_base": 361238.9, "taker_buy_quote": 58748.99346 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.1636, "high": 0.1663, "low": 0.1634, "close": 0.1642, "volume": 2119958.1, "close_time": 1762487999999, "quote_volume": 349937.04553, "trades": 1418, "taker_buy_base": 1374152.6, "taker_buy_quote": 226942.00881 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1644, "high": 0.1646, "low": 0.1628, "close": 0.1643, "volume": 628366.8, "close_time": 1762491599999, "quote_volume": 102805.85457, "trades": 483, "taker_buy_base": 280380.9, "taker_buy_quote": 45863.16752 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.1643, "high": 0.1664, "low": 0.1643, "close": 0.1661, "volume": 1530438.9, "close_time": 1762495199999, "quote_volume": 253345.73913, "trades": 911, "taker_buy_base": 663474.3, "taker_buy_quote": 109768.57919 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.1661, "high": 0.1755, "low": 0.1649, "close": 0.1649, "volume": 2396479.8, "close_time": 1762498799999, "quote_volume": 398580.11799, "trades": 1332, "taker_buy_base": 1617027.5, "taker_buy_quote": 269441.51441 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.1651, "high": 0.1667, "low": 0.1647, "close": 0.1667, "volume": 727895.2, "close_time": 1762502399999, "quote_volume": 120592.61695, "trades": 454, "taker_buy_base": 397995.6, "taker_buy_quote": 65962.60903 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1666, "high": 0.1672, "low": 0.165, "close": 0.1654, "volume": 1232882.1, "close_time": 1762505999999, "quote_volume": 205003.95862, "trades": 886, "taker_buy_base": 647067.2, "taker_buy_quote": 107629.40069 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.1654, "high": 0.1657, "low": 0.1618, "close": 0.1641, "volume": 1672472.1, "close_time": 1762509599999, "quote_volume": 273571.59072, "trades": 1184, "taker_buy_base": 842547.0, "taker_buy_quote": 137880.54929 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.1641, "high": 0.1652, "low": 0.1618, "close": 0.1623, "volume": 1472349.4, "close_time": 1762513199999, "quote_volume": 241192.95992, "trades": 856, "taker_buy_base": 558707.3, "taker_buy_quote": 91461.43064 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.1622, "high": 0.1622, "low": 0.1593, "close": 0.1613, "volume": 1877404.7, "close_time": 1762516799999, "quote_volume": 301500.39139, "trades": 1284, "taker_buy_base": 994351.9, "taker_buy_quote": 159529.96638 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1612, "high": 0.1616, "low": 0.1575, "close": 0.1594, "volume": 1884159.5, "close_time": 1762520399999, "quote_volume": 299257.5303, "trades": 1446, "taker_buy_base": 956635.5, "taker_buy_quote": 151955.64992 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.1594, "high": 0.1621, "low": 0.1584, "close": 0.1616, "volume": 1370771.5, "close_time": 1762523999999, "quote_volume": 219628.41005, "trades": 957, "taker_buy_base": 575595.9, "taker_buy_quote": 92203.97276 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.1615, "high": 0.1649, "low": 0.1585, "close": 0.1643, "volume": 2412797.4, "close_time": 1762527599999, "quote_volume": 392153.97563, "trades": 1844, "taker_buy_base": 1209461.3, "taker_buy_quote": 196556.46266 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.1645, "high": 0.1678, "low": 0.1631, "close": 0.167, "volume": 3544843.4, "close_time": 1762531199999, "quote_volume": 588002.44273, "trades": 2366, "taker_buy_base": 1606203.6, "taker_buy_quote": 266406.87419 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1671, "high": 0.1765, "low": 0.1669, "close": 0.1741, "volume": 6005057.5, "close_time": 1762534799999, "quote_volume": 1027137.47378, "trades": 3713, "taker_buy_base": 3415297.7, "taker_buy_quote": 583840.15994 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.1739, "high": 0.1791, "low": 0.1726, "close": 0.1789, "volume": 3759363.1, "close_time": 1762538399999, "quote_volume": 663725.02465, "trades": 2895, "taker_buy_base": 1766977.8, "taker_buy_quote": 311799.30953 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.179, "high": 0.1826, "low": 0.1787, "close": 0.1796, "volume": 3019103.4, "close_time": 1762541999999, "quote_volume": 545831.83911, "trades": 2359, "taker_buy_base": 1590804.6, "taker_buy_quote": 287588.95236 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.1795, "high": 0.1825, "low": 0.1786, "close": 0.1815, "volume": 1297528.8, "close_time": 1762545599999, "quote_volume": 234424.3186, "trades": 1275, "taker_buy_base": 706900.0, "taker_buy_quote": 127753.0312 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1816, "high": 0.183, "low": 0.1802, "close": 0.1821, "volume": 1472827.2, "close_time": 1762549199999, "quote_volume": 268054.0987, "trades": 1257, "taker_buy_base": 771670.9, "taker_buy_quote": 140484.11655 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.1822, "high": 0.1845, "low": 0.1815, "close": 0.1843, "volume": 1289918.6, "close_time": 1762552799999, "quote_volume": 236000.30485, "trades": 1091, "taker_buy_base": 684539.2, "taker_buy_quote": 125291.92526 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.1844, "high": 0.1848, "low": 0.1829, "close": 0.1835, "volume": 1053214.8, "close_time": 1762556399999, "quote_volume": 193635.36462, "trades": 848, "taker_buy_base": 450698.8, "taker_buy_quote": 82868.40346 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.1834, "high": 0.1834, "low": 0.1797, "close": 0.1804, "volume": 1049275.9, "close_time": 1762559999999, "quote_volume": 189857.38096, "trades": 845, "taker_buy_base": 620223.0, "taker_buy_quote": 112236.39603 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1803, "high": 0.1846, "low": 0.1784, "close": 0.1785, "volume": 2035924.3, "close_time": 1762563599999, "quote_volume": 370670.87729, "trades": 1799, "taker_buy_base": 1028836.6, "taker_buy_quote": 187475.16056 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.1787, "high": 0.1823, "low": 0.1784, "close": 0.1818, "volume": 1115406.1, "close_time": 1762567199999, "quote_volume": 202116.96601, "trades": 1110, "taker_buy_base": 557719.6, "taker_buy_quote": 101056.08097 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.1818, "high": 0.1866, "low": 0.1815, "close": 0.1839, "volume": 1802057.0, "close_time": 1762570799999, "quote_volume": 331809.25797, "trades": 1518, "taker_buy_base": 788877.0, "taker_buy_quote": 145390.76537 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.1839, "high": 0.1861, "low": 0.1822, "close": 0.1824, "volume": 1285792.0, "close_time": 1762574399999, "quote_volume": 237150.10394, "trades": 1144, "taker_buy_base": 628357.2, "taker_buy_quote": 115926.44406 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1825, "high": 0.1864, "low": 0.1824, "close": 0.1844, "volume": 1441649.7, "close_time": 1762577999999, "quote_volume": 266434.36743, "trades": 1376, "taker_buy_base": 694732.2, "taker_buy_quote": 128415.94931 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.1843, "high": 0.1847, "low": 0.181, "close": 0.1813, "volume": 1384684.6, "close_time": 1762581599999, "quote_volume": 253468.58055, "trades": 1310, "taker_buy_base": 632047.2, "taker_buy_quote": 115757.60356 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.1813, "high": 0.1828, "low": 0.1793, "close": 0.1821, "volume": 1191141.3, "close_time": 1762585199999, "quote_volume": 215265.91495, "trades": 1055, "taker_buy_base": 654021.5, "taker_buy_quote": 118241.79308 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.1821, "high": 0.1826, "low": 0.1794, "close": 0.1823, "volume": 1082306.2, "close_time": 1762588799999, "quote_volume": 196110.25566, "trades": 1033, "taker_buy_base": 407348.0, "taker_buy_quote": 73844.48884 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1824, "high": 0.186, "low": 0.1803, "close": 0.1853, "volume": 2203628.7, "close_time": 1762592399999, "quote_volume": 406728.0361, "trades": 1335, "taker_buy_base": 1548442.0, "taker_buy_quote": 285989.32912 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.1852, "high": 0.1852, "low": 0.1827, "close": 0.1835, "volume": 1481266.0, "close_time": 1762595999999, "quote_volume": 272642.46047, "trades": 1214, "taker_buy_base": 721766.7, "taker_buy_quote": 132887.38994 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.1835, "high": 0.1861, "low": 0.1828, "close": 0.1856, "volume": 1235604.0, "close_time": 1762599599999, "quote_volume": 227829.80493, "trades": 968, "taker_buy_base": 611333.9, "taker_buy_quote": 112722.10474 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.1856, "high": 0.1938, "low": 0.1847, "close": 0.1893, "volume": 6461761.7, "close_time": 1762603199999, "quote_volume": 1228371.21218, "trades": 4103, "taker_buy_base": 3127004.0, "taker_buy_quote": 594776.84948 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1893, "high": 0.195, "low": 0.1893, "close": 0.192, "volume": 4731866.4, "close_time": 1762606799999, "quote_volume": 908547.98983, "trades": 3797, "taker_buy_base": 2374791.4, "taker_buy_quote": 456135.26526 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.192, "high": 0.192, "low": 0.1851, "close": 0.1852, "volume": 3801664.1, "close_time": 1762610399999, "quote_volume": 714108.33694, "trades": 2191, "taker_buy_base": 1765106.5, "taker_buy_quote": 331650.90206 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.1852, "high": 0.1857, "low": 0.1809, "close": 0.1827, "volume": 4115501.9, "close_time": 1762613999999, "quote_volume": 752031.22259, "trades": 2845, "taker_buy_base": 2338372.7, "taker_buy_quote": 427085.391 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.1828, "high": 0.1838, "low": 0.1786, "close": 0.1793, "volume": 3300391.2, "close_time": 1762617599999, "quote_volume": 594653.8064, "trades": 2201, "taker_buy_base": 1500475.5, "taker_buy_quote": 270361.6575 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1793, "high": 0.18, "low": 0.1772, "close": 0.1787, "volume": 2462780.0, "close_time": 1762621199999, "quote_volume": 439666.61657, "trades": 1546, "taker_buy_base": 1069953.0, "taker_buy_quote": 191174.0353 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.1786, "high": 0.1805, "low": 0.1767, "close": 0.179, "volume": 2057766.1, "close_time": 1762624799999, "quote_volume": 368358.39573, "trades": 1230, "taker_buy_base": 926779.8, "taker_buy_quote": 166162.34776 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.179, "high": 0.1816, "low": 0.1786, "close": 0.1812, "volume": 1142324.4, "close_time": 1762628399999, "quote_volume": 205548.00916, "trades": 814, "taker_buy_base": 459725.8, "taker_buy_quote": 82741.18481 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.1811, "high": 0.1818, "low": 0.1783, "close": 0.1803, "volume": 861488.6, "close_time": 1762631999999, "quote_volume": 155044.0739, "trades": 688, "taker_buy_base": 331801.5, "taker_buy_quote": 59709.50046 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1803, "high": 0.1816, "low": 0.1795, "close": 0.1803, "volume": 1062809.3, "close_time": 1762635599999, "quote_volume": 192135.92897, "trades": 934, "taker_buy_base": 494790.3, "taker_buy_quote": 89471.83792 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.1803, "high": 0.1814, "low": 0.1796, "close": 0.181, "volume": 747874.4, "close_time": 1762639199999, "quote_volume": 134874.19674, "trades": 526, "taker_buy_base": 359315.0, "taker_buy_quote": 64788.79189 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.181, "high": 0.1822, "low": 0.1806, "close": 0.1812, "volume": 698733.1, "close_time": 1762642799999, "quote_volume": 126786.34556, "trades": 502, "taker_buy_base": 377254.8, "taker_buy_quote": 68456.00918 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.1811, "high": 0.1829, "low": 0.1802, "close": 0.1806, "volume": 1094451.7, "close_time": 1762646399999, "quote_volume": 198802.22693, "trades": 653, "taker_buy_base": 452005.1, "taker_buy_quote": 82095.48349 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1805, "high": 0.1805, "low": 0.1769, "close": 0.1772, "volume": 1299031.0, "close_time": 1762649999999, "quote_volume": 231741.0757, "trades": 687, "taker_buy_base": 668903.4, "taker_buy_quote": 119307.33199 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.1772, "high": 0.1786, "low": 0.1759, "close": 0.1772, "volume": 1009063.5, "close_time": 1762653599999, "quote_volume": 178656.91022, "trades": 720, "taker_buy_base": 502614.5, "taker_buy_quote": 88955.30763 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.1771, "high": 0.1775, "low": 0.1731, "close": 0.1735, "volume": 1335748.8, "close_time": 1762657199999, "quote_volume": 233385.53627, "trades": 893, "taker_buy_base": 632028.3, "taker_buy_quote": 110385.13806 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.1735, "high": 0.1745, "low": 0.1722, "close": 0.1729, "volume": 1196384.8, "close_time": 1762660799999, "quote_volume": 207117.5695, "trades": 708, "taker_buy_base": 556781.6, "taker_buy_quote": 96343.79703 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.173, "high": 0.175, "low": 0.173, "close": 0.1737, "volume": 513063.4, "close_time": 1762664399999, "quote_volume": 89289.89446, "trades": 357, "taker_buy_base": 255051.0, "taker_buy_quote": 44392.82979 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.1737, "high": 0.175, "low": 0.1733, "close": 0.1747, "volume": 456519.9, "close_time": 1762667999999, "quote_volume": 79447.72718, "trades": 325, "taker_buy_base": 211742.1, "taker_buy_quote": 36840.86463 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.1745, "high": 0.1769, "low": 0.1735, "close": 0.1748, "volume": 835180.3, "close_time": 1762671599999, "quote_volume": 146656.57357, "trades": 470, "taker_buy_base": 399240.0, "taker_buy_quote": 70107.78555 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.1749, "high": 0.177, "low": 0.1744, "close": 0.1761, "volume": 1343030.2, "close_time": 1762675199999, "quote_volume": 235898.12638, "trades": 586, "taker_buy_base": 826637.7, "taker_buy_quote": 145274.87371 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1762, "high": 0.1764, "low": 0.173, "close": 0.1738, "volume": 1225852.1, "close_time": 1762678799999, "quote_volume": 213643.94808, "trades": 489, "taker_buy_base": 785545.7, "taker_buy_quote": 136888.91178 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.1739, "high": 0.1762, "low": 0.173, "close": 0.1736, "volume": 1170731.5, "close_time": 1762682399999, "quote_volume": 204590.83028, "trades": 582, "taker_buy_base": 535445.7, "taker_buy_quote": 93515.64931 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.1733, "high": 0.1744, "low": 0.1708, "close": 0.1743, "volume": 2474937.4, "close_time": 1762685999999, "quote_volume": 427385.76287, "trades": 1063, "taker_buy_base": 1120611.4, "taker_buy_quote": 193546.12814 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.1744, "high": 0.1766, "low": 0.1744, "close": 0.1752, "volume": 1032891.8, "close_time": 1762689599999, "quote_volume": 181147.28657, "trades": 545, "taker_buy_base": 757727.1, "taker_buy_quote": 132834.58377 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1752, "high": 0.1765, "low": 0.1747, "close": 0.1758, "volume": 632597.3, "close_time": 1762693199999, "quote_volume": 111139.36955, "trades": 397, "taker_buy_base": 325416.1, "taker_buy_quote": 57154.0284 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.1757, "high": 0.1798, "low": 0.1753, "close": 0.1794, "volume": 1341868.5, "close_time": 1762696799999, "quote_volume": 238801.39075, "trades": 865, "taker_buy_base": 702989.4, "taker_buy_quote": 125059.0324 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.1795, "high": 0.1826, "low": 0.1779, "close": 0.1798, "volume": 3356265.6, "close_time": 1762700399999, "quote_volume": 606714.432, "trades": 1439, "taker_buy_base": 1636921.9, "taker_buy_quote": 295441.20319 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.1799, "high": 0.1835, "low": 0.1799, "close": 0.1819, "volume": 922064.3, "close_time": 1762703999999, "quote_volume": 168173.77441, "trades": 614, "taker_buy_base": 439102.8, "taker_buy_quote": 80165.93165 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.182, "high": 0.1833, "low": 0.1808, "close": 0.1828, "volume": 1226648.8, "close_time": 1762707599999, "quote_volume": 223420.49129, "trades": 617, "taker_buy_base": 634719.5, "taker_buy_quote": 115678.21488 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.1829, "high": 0.1833, "low": 0.1803, "close": 0.1809, "volume": 779459.3, "close_time": 1762711199999, "quote_volume": 141394.08048, "trades": 479, "taker_buy_base": 339852.4, "taker_buy_quote": 61671.81719 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.1809, "high": 0.1836, "low": 0.1798, "close": 0.1835, "volume": 620803.8, "close_time": 1762714799999, "quote_volume": 112579.29069, "trades": 420, "taker_buy_base": 312848.6, "taker_buy_quote": 56716.36188 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.1836, "high": 0.1852, "low": 0.1829, "close": 0.1851, "volume": 1853082.5, "close_time": 1762718399999, "quote_volume": 341006.2527, "trades": 818, "taker_buy_base": 728724.5, "taker_buy_quote": 134117.77121 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1852, "high": 0.1856, "low": 0.1835, "close": 0.184, "volume": 1080404.3, "close_time": 1762721999999, "quote_volume": 199692.37184, "trades": 632, "taker_buy_base": 407266.8, "taker_buy_quote": 75117.84928 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.184, "high": 0.1851, "low": 0.1834, "close": 0.1841, "volume": 624030.1, "close_time": 1762725599999, "quote_volume": 114960.75997, "trades": 468, "taker_buy_base": 364476.1, "taker_buy_quote": 67154.38364 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.1843, "high": 0.1845, "low": 0.1811, "close": 0.1824, "volume": 977280.3, "close_time": 1762729199999, "quote_volume": 177808.12342, "trades": 377, "taker_buy_base": 739553.5, "taker_buy_quote": 134349.00457 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.1825, "high": 0.1843, "low": 0.1806, "close": 0.1819, "volume": 1083355.4, "close_time": 1762732799999, "quote_volume": 197058.82296, "trades": 767, "taker_buy_base": 470874.6, "taker_buy_quote": 85693.52785 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1818, "high": 0.1858, "low": 0.1803, "close": 0.1844, "volume": 1767844.0, "close_time": 1762736399999, "quote_volume": 324538.84962, "trades": 1184, "taker_buy_base": 841283.9, "taker_buy_quote": 154485.29479 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.1845, "high": 0.1853, "low": 0.1826, "close": 0.1826, "volume": 695370.3, "close_time": 1762739999999, "quote_volume": 127847.42102, "trades": 653, "taker_buy_base": 400673.9, "taker_buy_quote": 73681.05652 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.1826, "high": 0.1836, "low": 0.1819, "close": 0.1832, "volume": 814009.5, "close_time": 1762743599999, "quote_volume": 148710.17699, "trades": 592, "taker_buy_base": 358921.6, "taker_buy_quote": 65570.36582 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.1832, "high": 0.1843, "low": 0.183, "close": 0.1832, "volume": 503461.4, "close_time": 1762747199999, "quote_volume": 92368.0079, "trades": 530, "taker_buy_base": 270353.6, "taker_buy_quote": 49602.87691 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1832, "high": 0.1843, "low": 0.1818, "close": 0.1832, "volume": 1075489.9, "close_time": 1762750799999, "quote_volume": 196835.17979, "trades": 857, "taker_buy_base": 459382.4, "taker_buy_quote": 84038.80744 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.1833, "high": 0.1846, "low": 0.1825, "close": 0.1834, "volume": 1022419.1, "close_time": 1762754399999, "quote_volume": 187757.64832, "trades": 960, "taker_buy_base": 510887.4, "taker_buy_quote": 93793.11077 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.1835, "high": 0.1839, "low": 0.1824, "close": 0.1831, "volume": 638412.0, "close_time": 1762757999999, "quote_volume": 116972.486, "trades": 611, "taker_buy_base": 293449.3, "taker_buy_quote": 53780.3539 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.183, "high": 0.1837, "low": 0.1822, "close": 0.1832, "volume": 1115033.0, "close_time": 1762761599999, "quote_volume": 203986.71463, "trades": 678, "taker_buy_base": 326573.4, "taker_buy_quote": 59793.09972 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1832, "high": 0.1832, "low": 0.1797, "close": 0.1802, "volume": 1187424.1, "close_time": 1762765199999, "quote_volume": 215197.46039, "trades": 1088, "taker_buy_base": 521040.7, "taker_buy_quote": 94456.6024 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.1801, "high": 0.1858, "low": 0.1796, "close": 0.1852, "volume": 2499483.4, "close_time": 1762768799999, "quote_volume": 456154.04, "trades": 1818, "taker_buy_base": 1332422.9, "taker_buy_quote": 243007.31871 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.1852, "high": 0.1855, "low": 0.1819, "close": 0.1838, "volume": 1774012.7, "close_time": 1762772399999, "quote_volume": 325341.35036, "trades": 1118, "taker_buy_base": 1013183.5, "taker_buy_quote": 185773.75272 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.184, "high": 0.187, "low": 0.1836, "close": 0.1855, "volume": 1370403.5, "close_time": 1762775999999, "quote_volume": 254662.81155, "trades": 1067, "taker_buy_base": 636036.4, "taker_buy_quote": 118223.27788 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1857, "high": 0.1864, "low": 0.1838, "close": 0.186, "volume": 1004376.3, "close_time": 1762779599999, "quote_volume": 186043.9979, "trades": 994, "taker_buy_base": 524439.3, "taker_buy_quote": 97196.49869 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.186, "high": 0.1891, "low": 0.186, "close": 0.1876, "volume": 1882339.9, "close_time": 1762783199999, "quote_volume": 353253.13184, "trades": 1470, "taker_buy_base": 811057.1, "taker_buy_quote": 152176.24755 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.1875, "high": 0.1875, "low": 0.1808, "close": 0.1825, "volume": 2223729.7, "close_time": 1762786799999, "quote_volume": 408335.00014, "trades": 2341, "taker_buy_base": 1173728.3, "taker_buy_quote": 215288.64011 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.1824, "high": 0.1863, "low": 0.1822, "close": 0.1846, "volume": 1791419.0, "close_time": 1762790399999, "quote_volume": 329720.28366, "trades": 2121, "taker_buy_base": 912006.8, "taker_buy_quote": 167851.16762 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1845, "high": 0.1864, "low": 0.1822, "close": 0.1835, "volume": 1807704.0, "close_time": 1762793999999, "quote_volume": 334017.45884, "trades": 2009, "taker_buy_base": 930901.8, "taker_buy_quote": 172046.14743 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.1835, "high": 0.1869, "low": 0.1831, "close": 0.1858, "volume": 1012805.1, "close_time": 1762797599999, "quote_volume": 187600.87086, "trades": 931, "taker_buy_base": 451105.6, "taker_buy_quote": 83586.76183 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.1859, "high": 0.1873, "low": 0.1851, "close": 0.1853, "volume": 1069247.9, "close_time": 1762801199999, "quote_volume": 199191.01358, "trades": 913, "taker_buy_base": 483851.9, "taker_buy_quote": 90123.15401 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.1853, "high": 0.1887, "low": 0.185, "close": 0.1872, "volume": 975160.0, "close_time": 1762804799999, "quote_volume": 182256.76735, "trades": 841, "taker_buy_base": 477002.0, "taker_buy_quote": 89040.50941 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1872, "high": 0.19, "low": 0.1872, "close": 0.1887, "volume": 2137817.4, "close_time": 1762808399999, "quote_volume": 403852.45482, "trades": 1609, "taker_buy_base": 1138035.2, "taker_buy_quote": 215062.72299 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.1887, "high": 0.1887, "low": 0.1846, "close": 0.1875, "volume": 1953977.6, "close_time": 1762811999999, "quote_volume": 363841.65401, "trades": 1673, "taker_buy_base": 823491.0, "taker_buy_quote": 153359.88439 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.1876, "high": 0.1938, "low": 0.1861, "close": 0.192, "volume": 2777094.3, "close_time": 1762815599999, "quote_volume": 525837.31763, "trades": 1938, "taker_buy_base": 1760066.6, "taker_buy_quote": 333667.37569 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.1922, "high": 0.1929, "low": 0.1891, "close": 0.1898, "volume": 1944807.2, "close_time": 1762819199999, "quote_volume": 371238.22173, "trades": 944, "taker_buy_base": 895747.0, "taker_buy_quote": 170823.8134 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1898, "high": 0.1906, "low": 0.1864, "close": 0.1886, "volume": 1633719.7, "close_time": 1762822799999, "quote_volume": 307328.30963, "trades": 1126, "taker_buy_base": 848311.8, "taker_buy_quote": 159497.3566 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.1886, "high": 0.1933, "low": 0.1882, "close": 0.1885, "volume": 1454301.4, "close_time": 1762826399999, "quote_volume": 277693.93345, "trades": 1176, "taker_buy_base": 629099.5, "taker_buy_quote": 119969.36232 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.1886, "high": 0.1926, "low": 0.1874, "close": 0.1914, "volume": 1241802.9, "close_time": 1762829999999, "quote_volume": 236825.2873, "trades": 915, "taker_buy_base": 656143.9, "taker_buy_quote": 125140.62316 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.1913, "high": 0.1928, "low": 0.19, "close": 0.1908, "volume": 918108.1, "close_time": 1762833599999, "quote_volume": 175751.81996, "trades": 682, "taker_buy_base": 421252.5, "taker_buy_quote": 80646.32445 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1909, "high": 0.1916, "low": 0.1874, "close": 0.1882, "volume": 858365.9, "close_time": 1762837199999, "quote_volume": 162554.23394, "trades": 654, "taker_buy_base": 451895.5, "taker_buy_quote": 85596.83169 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.1882, "high": 0.1882, "low": 0.1846, "close": 0.1847, "volume": 1169994.4, "close_time": 1762840799999, "quote_volume": 217654.32069, "trades": 711, "taker_buy_base": 476939.1, "taker_buy_quote": 88635.16069 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.1848, "high": 0.1853, "low": 0.1828, "close": 0.1846, "volume": 1234230.7, "close_time": 1762844399999, "quote_volume": 227424.01377, "trades": 667, "taker_buy_base": 559968.1, "taker_buy_quote": 103177.70847 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.1846, "high": 0.1847, "low": 0.1812, "close": 0.1816, "volume": 1362348.5, "close_time": 1762847999999, "quote_volume": 248317.98872, "trades": 700, "taker_buy_base": 746153.4, "taker_buy_quote": 135996.16353 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1814, "high": 0.1837, "low": 0.1814, "close": 0.1831, "volume": 1307954.4, "close_time": 1762851599999, "quote_volume": 238473.34714, "trades": 717, "taker_buy_base": 660705.0, "taker_buy_quote": 120561.55782 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.1828, "high": 0.1842, "low": 0.1818, "close": 0.182, "volume": 1931390.7, "close_time": 1762855199999, "quote_volume": 353033.06711, "trades": 685, "taker_buy_base": 723272.5, "taker_buy_quote": 132379.59415 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.1818, "high": 0.1834, "low": 0.1813, "close": 0.1832, "volume": 1224607.6, "close_time": 1762858799999, "quote_volume": 223343.91631, "trades": 553, "taker_buy_base": 699701.4, "taker_buy_quote": 127557.70049 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.1833, "high": 0.1849, "low": 0.1819, "close": 0.1825, "volume": 1286743.1, "close_time": 1762862399999, "quote_volume": 236373.59697, "trades": 622, "taker_buy_base": 605532.7, "taker_buy_quote": 111225.76035 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1824, "high": 0.1834, "low": 0.1799, "close": 0.1807, "volume": 1391225.9, "close_time": 1762865999999, "quote_volume": 252297.98856, "trades": 647, "taker_buy_base": 459019.6, "taker_buy_quote": 83189.39346 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.181, "high": 0.1826, "low": 0.1797, "close": 0.18, "volume": 926097.6, "close_time": 1762869599999, "quote_volume": 167776.23505, "trades": 518, "taker_buy_base": 471123.4, "taker_buy_quote": 85388.34486 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.1802, "high": 0.1828, "low": 0.1785, "close": 0.1827, "volume": 1111447.0, "close_time": 1762873199999, "quote_volume": 199767.73406, "trades": 802, "taker_buy_base": 592873.4, "taker_buy_quote": 106547.32934 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.1825, "high": 0.1901, "low": 0.1796, "close": 0.1805, "volume": 1559024.6, "close_time": 1762876799999, "quote_volume": 282248.95841, "trades": 979, "taker_buy_base": 842519.6, "taker_buy_quote": 152843.76452 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1806, "high": 0.1828, "low": 0.1797, "close": 0.1819, "volume": 1008626.0, "close_time": 1762880399999, "quote_volume": 182818.20529, "trades": 723, "taker_buy_base": 361355.8, "taker_buy_quote": 65590.96155 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.182, "high": 0.1835, "low": 0.1793, "close": 0.1803, "volume": 603001.0, "close_time": 1762883999999, "quote_volume": 109279.38665, "trades": 545, "taker_buy_base": 254351.5, "taker_buy_quote": 46216.02588 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.1803, "high": 0.181, "low": 0.1784, "close": 0.179, "volume": 1124729.5, "close_time": 1762887599999, "quote_volume": 201827.31336, "trades": 649, "taker_buy_base": 386008.2, "taker_buy_quote": 69299.86391 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.1788, "high": 0.1797, "low": 0.1775, "close": 0.1782, "volume": 860751.5, "close_time": 1762891199999, "quote_volume": 153837.89811, "trades": 489, "taker_buy_base": 482430.3, "taker_buy_quote": 86287.03247 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1781, "high": 0.1786, "low": 0.1753, "close": 0.1758, "volume": 1183649.7, "close_time": 1762894799999, "quote_volume": 209212.42738, "trades": 716, "taker_buy_base": 604936.4, "taker_buy_quote": 106914.93555 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.1759, "high": 0.1771, "low": 0.1748, "close": 0.1757, "volume": 1114955.2, "close_time": 1762898399999, "quote_volume": 195995.56741, "trades": 673, "taker_buy_base": 604857.1, "taker_buy_quote": 106263.78167 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.1756, "high": 0.1773, "low": 0.1748, "close": 0.1769, "volume": 835756.1, "close_time": 1762901999999, "quote_volume": 147452.87859, "trades": 454, "taker_buy_base": 451402.5, "taker_buy_quote": 79616.76207 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.1768, "high": 0.1772, "low": 0.1741, "close": 0.1746, "volume": 612858.4, "close_time": 1762905599999, "quote_volume": 107414.66991, "trades": 348, "taker_buy_base": 217438.4, "taker_buy_quote": 38108.16235 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1747, "high": 0.1761, "low": 0.1739, "close": 0.1742, "volume": 761738.6, "close_time": 1762909199999, "quote_volume": 133401.4692, "trades": 751, "taker_buy_base": 346707.9, "taker_buy_quote": 60689.21276 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.1743, "high": 0.1781, "low": 0.1743, "close": 0.1776, "volume": 822673.4, "close_time": 1762912799999, "quote_volume": 145742.10317, "trades": 700, "taker_buy_base": 385755.2, "taker_buy_quote": 68293.62419 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.1775, "high": 0.1783, "low": 0.1755, "close": 0.1768, "volume": 741348.2, "close_time": 1762916399999, "quote_volume": 131067.88941, "trades": 651, "taker_buy_base": 361827.0, "taker_buy_quote": 63899.54277 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.1766, "high": 0.1781, "low": 0.1765, "close": 0.1781, "volume": 447940.7, "close_time": 1762919999999, "quote_volume": 79524.33577, "trades": 444, "taker_buy_base": 267572.3, "taker_buy_quote": 47513.07272 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1779, "high": 0.1786, "low": 0.1773, "close": 0.1779, "volume": 508872.8, "close_time": 1762923599999, "quote_volume": 90511.72774, "trades": 399, "taker_buy_base": 286554.8, "taker_buy_quote": 50992.97275 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.178, "high": 0.1794, "low": 0.1777, "close": 0.1792, "volume": 761000.9, "close_time": 1762927199999, "quote_volume": 135754.00906, "trades": 472, "taker_buy_base": 522409.3, "taker_buy_quote": 93135.91495 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.1792, "high": 0.1808, "low": 0.1792, "close": 0.1796, "volume": 517585.3, "close_time": 1762930799999, "quote_volume": 93286.25584, "trades": 541, "taker_buy_base": 229886.1, "taker_buy_quote": 41423.86487 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.1796, "high": 0.1804, "low": 0.178, "close": 0.1782, "volume": 794498.4, "close_time": 1762934399999, "quote_volume": 142588.52636, "trades": 602, "taker_buy_base": 374874.0, "taker_buy_quote": 67238.05971 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1783, "high": 0.1818, "low": 0.1783, "close": 0.1805, "volume": 999217.5, "close_time": 1762937999999, "quote_volume": 180089.12842, "trades": 833, "taker_buy_base": 527978.6, "taker_buy_quote": 95138.18122 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.1805, "high": 0.1824, "low": 0.1798, "close": 0.1813, "volume": 1609771.9, "close_time": 1762941599999, "quote_volume": 291953.35659, "trades": 1252, "taker_buy_base": 615530.8, "taker_buy_quote": 111631.8472 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.1813, "high": 0.1825, "low": 0.1809, "close": 0.1814, "volume": 905544.0, "close_time": 1762945199999, "quote_volume": 164427.22076, "trades": 728, "taker_buy_base": 488924.7, "taker_buy_quote": 88809.05391 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.1814, "high": 0.1821, "low": 0.1803, "close": 0.1811, "volume": 988851.1, "close_time": 1762948799999, "quote_volume": 179198.14824, "trades": 998, "taker_buy_base": 441590.8, "taker_buy_quote": 80048.35331 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1811, "high": 0.1823, "low": 0.1793, "close": 0.1799, "volume": 1134248.0, "close_time": 1762952399999, "quote_volume": 205546.88514, "trades": 996, "taker_buy_base": 495272.8, "taker_buy_quote": 89742.99347 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.18, "high": 0.1821, "low": 0.1787, "close": 0.1814, "volume": 759276.9, "close_time": 1762955999999, "quote_volume": 136893.65127, "trades": 847, "taker_buy_base": 366453.7, "taker_buy_quote": 66080.31568 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.1813, "high": 0.1816, "low": 0.175, "close": 0.1769, "volume": 1632073.3, "close_time": 1762959599999, "quote_volume": 290704.50907, "trades": 1386, "taker_buy_base": 846365.5, "taker_buy_quote": 150644.12453 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.1768, "high": 0.1777, "low": 0.1725, "close": 0.1734, "volume": 2146330.4, "close_time": 1762963199999, "quote_volume": 375734.35514, "trades": 1827, "taker_buy_base": 978159.3, "taker_buy_quote": 171357.5094 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1732, "high": 0.1737, "low": 0.1693, "close": 0.1705, "volume": 2650286.9, "close_time": 1762966799999, "quote_volume": 454235.79649, "trades": 2079, "taker_buy_base": 1257883.5, "taker_buy_quote": 215725.55472 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.1704, "high": 0.173, "low": 0.1693, "close": 0.1719, "volume": 2387898.6, "close_time": 1762970399999, "quote_volume": 407809.05888, "trades": 1378, "taker_buy_base": 821826.3, "taker_buy_quote": 140592.4101 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.172, "high": 0.1729, "low": 0.1711, "close": 0.1712, "volume": 1041952.8, "close_time": 1762973999999, "quote_volume": 179276.61574, "trades": 838, "taker_buy_base": 450315.8, "taker_buy_quote": 77480.35768 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.1711, "high": 0.1719, "low": 0.1691, "close": 0.1711, "volume": 1333491.8, "close_time": 1762977599999, "quote_volume": 227163.70104, "trades": 1093, "taker_buy_base": 688909.9, "taker_buy_quote": 117384.27282 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.171, "high": 0.1742, "low": 0.1706, "close": 0.1733, "volume": 1385437.6, "close_time": 1762981199999, "quote_volume": 239521.01565, "trades": 907, "taker_buy_base": 718396.2, "taker_buy_quote": 124159.72084 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.1733, "high": 0.1742, "low": 0.1729, "close": 0.174, "volume": 425092.0, "close_time": 1762984799999, "quote_volume": 73796.23529, "trades": 405, "taker_buy_base": 233346.0, "taker_buy_quote": 40514.17144 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.1739, "high": 0.1742, "low": 0.1728, "close": 0.1738, "volume": 934304.8, "close_time": 1762988399999, "quote_volume": 162024.82519, "trades": 602, "taker_buy_base": 277738.2, "taker_buy_quote": 48245.4344 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.1739, "high": 0.1739, "low": 0.1721, "close": 0.1725, "volume": 1207751.7, "close_time": 1762991999999, "quote_volume": 208433.3449, "trades": 537, "taker_buy_base": 444147.6, "taker_buy_quote": 76586.97489 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1726, "high": 0.1748, "low": 0.1723, "close": 0.1739, "volume": 921220.8, "close_time": 1762995599999, "quote_volume": 159960.59487, "trades": 638, "taker_buy_base": 471675.0, "taker_buy_quote": 81962.06482 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.1738, "high": 0.1769, "low": 0.1737, "close": 0.1754, "volume": 774687.6, "close_time": 1762999199999, "quote_volume": 136140.08047, "trades": 616, "taker_buy_base": 349346.5, "taker_buy_quote": 61367.51392 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.1753, "high": 0.1756, "low": 0.1739, "close": 0.1747, "volume": 327765.3, "close_time": 1763002799999, "quote_volume": 57347.46376, "trades": 348, "taker_buy_base": 141333.8, "taker_buy_quote": 24717.95091 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.1747, "high": 0.1775, "low": 0.1718, "close": 0.1758, "volume": 1327474.1, "close_time": 1763006399999, "quote_volume": 232561.11491, "trades": 1255, "taker_buy_base": 503267.6, "taker_buy_quote": 87991.35543 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1757, "high": 0.1767, "low": 0.1746, "close": 0.1757, "volume": 983735.6, "close_time": 1763009999999, "quote_volume": 172709.87617, "trades": 814, "taker_buy_base": 506608.7, "taker_buy_quote": 88933.26804 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.1756, "high": 0.1781, "low": 0.1748, "close": 0.1776, "volume": 674927.4, "close_time": 1763013599999, "quote_volume": 118920.62642, "trades": 555, "taker_buy_base": 268764.3, "taker_buy_quote": 47360.38423 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.1778, "high": 0.1784, "low": 0.177, "close": 0.177, "volume": 640784.5, "close_time": 1763017199999, "quote_volume": 113966.31468, "trades": 507, "taker_buy_base": 270122.9, "taker_buy_quote": 48046.98796 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.177, "high": 0.1781, "low": 0.1761, "close": 0.1765, "volume": 1110652.0, "close_time": 1763020799999, "quote_volume": 196737.9774, "trades": 555, "taker_buy_base": 697807.5, "taker_buy_quote": 123613.28213 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1766, "high": 0.1782, "low": 0.1763, "close": 0.1776, "volume": 372399.5, "close_time": 1763024399999, "quote_volume": 66064.28659, "trades": 310, "taker_buy_base": 147749.1, "taker_buy_quote": 26202.56488 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.1775, "high": 0.178, "low": 0.1755, "close": 0.1758, "volume": 637740.3, "close_time": 1763027999999, "quote_volume": 112434.72478, "trades": 481, "taker_buy_base": 263641.4, "taker_buy_quote": 46490.83731 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.1759, "high": 0.1777, "low": 0.1758, "close": 0.1762, "volume": 477884.2, "close_time": 1763031599999, "quote_volume": 84413.2735, "trades": 352, "taker_buy_base": 174811.7, "taker_buy_quote": 30908.08645 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.1763, "high": 0.1773, "low": 0.176, "close": 0.1763, "volume": 668673.8, "close_time": 1763035199999, "quote_volume": 118067.10013, "trades": 285, "taker_buy_base": 277669.3, "taker_buy_quote": 49086.76287 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1764, "high": 0.1768, "low": 0.1759, "close": 0.1765, "volume": 361848.9, "close_time": 1763038799999, "quote_volume": 63808.40199, "trades": 244, "taker_buy_base": 137188.8, "taker_buy_quote": 24199.34775 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.1766, "high": 0.177, "low": 0.1744, "close": 0.1754, "volume": 775311.3, "close_time": 1763042399999, "quote_volume": 136199.54857, "trades": 371, "taker_buy_base": 397179.3, "taker_buy_quote": 69751.83696 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.1753, "high": 0.1784, "low": 0.1731, "close": 0.1772, "volume": 1335456.6, "close_time": 1763045999999, "quote_volume": 234162.61335, "trades": 675, "taker_buy_base": 675995.6, "taker_buy_quote": 118478.71444 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.1768, "high": 0.1775, "low": 0.1729, "close": 0.1736, "volume": 2301982.7, "close_time": 1763049599999, "quote_volume": 402867.37427, "trades": 972, "taker_buy_base": 996007.7, "taker_buy_quote": 174528.96129 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1736, "high": 0.174, "low": 0.1705, "close": 0.1708, "volume": 1350943.9, "close_time": 1763053199999, "quote_volume": 232767.45126, "trades": 804, "taker_buy_base": 646082.3, "taker_buy_quote": 111357.27709 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.1709, "high": 0.1711, "low": 0.1667, "close": 0.1671, "volume": 1781364.9, "close_time": 1763056799999, "quote_volume": 300818.45396, "trades": 977, "taker_buy_base": 969982.5, "taker_buy_quote": 163827.07083 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.1669, "high": 0.1677, "low": 0.165, "close": 0.1664, "volume": 1768202.0, "close_time": 1763060399999, "quote_volume": 293338.29937, "trades": 939, "taker_buy_base": 1086186.1, "taker_buy_quote": 180053.20166 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.1662, "high": 0.1679, "low": 0.1634, "close": 0.1643, "volume": 1447712.0, "close_time": 1763063999999, "quote_volume": 239872.53231, "trades": 824, "taker_buy_base": 717053.5, "taker_buy_quote": 118736.10532 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.164, "high": 0.165, "low": 0.1629, "close": 0.1633, "volume": 767011.2, "close_time": 1763067599999, "quote_volume": 125632.13849, "trades": 588, "taker_buy_base": 437171.1, "taker_buy_quote": 71603.42058 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.1633, "high": 0.1652, "low": 0.1623, "close": 0.1644, "volume": 1172615.5, "close_time": 1763071199999, "quote_volume": 191545.17486, "trades": 542, "taker_buy_base": 352544.3, "taker_buy_quote": 57717.37404 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.1642, "high": 0.1671, "low": 0.1641, "close": 0.1668, "volume": 918555.5, "close_time": 1763074799999, "quote_volume": 152646.39951, "trades": 554, "taker_buy_base": 490989.5, "taker_buy_quote": 81609.86218 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.1668, "high": 0.1685, "low": 0.1664, "close": 0.1668, "volume": 693188.2, "close_time": 1763078399999, "quote_volume": 116174.34629, "trades": 454, "taker_buy_base": 235689.8, "taker_buy_quote": 39529.31667 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1667, "high": 0.168, "low": 0.1649, "close": 0.1659, "volume": 724967.1, "close_time": 1763081999999, "quote_volume": 120521.0943, "trades": 818, "taker_buy_base": 363474.8, "taker_buy_quote": 60420.45736 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.1657, "high": 0.1668, "low": 0.1652, "close": 0.1653, "volume": 575484.7, "close_time": 1763085599999, "quote_volume": 95459.71778, "trades": 659, "taker_buy_base": 218037.6, "taker_buy_quote": 36173.43462 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.1654, "high": 0.1671, "low": 0.1652, "close": 0.1661, "volume": 622197.3, "close_time": 1763089199999, "quote_volume": 103377.7908, "trades": 581, "taker_buy_base": 337999.6, "taker_buy_quote": 56125.46364 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.1661, "high": 0.1664, "low": 0.1647, "close": 0.1654, "volume": 703043.2, "close_time": 1763092799999, "quote_volume": 116250.46805, "trades": 694, "taker_buy_base": 349255.7, "taker_buy_quote": 57741.07314 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1654, "high": 0.1654, "low": 0.1598, "close": 0.1633, "volume": 4993935.1, "close_time": 1763096399999, "quote_volume": 811194.27991, "trades": 2785, "taker_buy_base": 2482499.7, "taker_buy_quote": 403687.91001 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.1634, "high": 0.1654, "low": 0.1623, "close": 0.1649, "volume": 2199441.9, "close_time": 1763099999999, "quote_volume": 359981.84279, "trades": 1296, "taker_buy_base": 1229088.2, "taker_buy_quote": 201069.93754 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.1649, "high": 0.1661, "low": 0.1618, "close": 0.166, "volume": 2331408.6, "close_time": 1763103599999, "quote_volume": 381344.18879, "trades": 1684, "taker_buy_base": 1044326.8, "taker_buy_quote": 170740.36718 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.166, "high": 0.1673, "low": 0.165, "close": 0.1657, "volume": 1397433.5, "close_time": 1763107199999, "quote_volume": 232176.52151, "trades": 1214, "taker_buy_base": 621822.1, "taker_buy_quote": 103277.64991 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1657, "high": 0.1658, "low": 0.1643, "close": 0.1647, "volume": 1233606.6, "close_time": 1763110799999, "quote_volume": 203466.47921, "trades": 1064, "taker_buy_base": 631044.9, "taker_buy_quote": 104068.64928 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.1646, "high": 0.1658, "low": 0.1623, "close": 0.1625, "volume": 1266252.5, "close_time": 1763114399999, "quote_volume": 207129.38188, "trades": 1127, "taker_buy_base": 704867.5, "taker_buy_quote": 115385.61842 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.1625, "high": 0.1641, "low": 0.1623, "close": 0.1629, "volume": 649939.0, "close_time": 1763117999999, "quote_volume": 106082.68575, "trades": 718, "taker_buy_base": 309984.5, "taker_buy_quote": 50591.8235 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.1627, "high": 0.1629, "low": 0.1609, "close": 0.162, "volume": 1085610.1, "close_time": 1763121599999, "quote_volume": 175782.74919, "trades": 1080, "taker_buy_base": 528920.2, "taker_buy_quote": 85578.80241 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1618, "high": 0.1626, "low": 0.1584, "close": 0.1623, "volume": 2629720.5, "close_time": 1763125199999, "quote_volume": 422097.00798, "trades": 2349, "taker_buy_base": 1122926.7, "taker_buy_quote": 180199.23428 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.1622, "high": 0.1633, "low": 0.1602, "close": 0.1617, "volume": 1890198.4, "close_time": 1763128799999, "quote_volume": 305387.30702, "trades": 1420, "taker_buy_base": 910854.7, "taker_buy_quote": 147188.60376 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.1619, "high": 0.1659, "low": 0.1605, "close": 0.1646, "volume": 1885143.6, "close_time": 1763132399999, "quote_volume": 308167.80516, "trades": 1746, "taker_buy_base": 937197.8, "taker_buy_quote": 153034.18957 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.1645, "high": 0.1675, "low": 0.1629, "close": 0.1659, "volume": 2074871.5, "close_time": 1763135999999, "quote_volume": 342385.08589, "trades": 1658, "taker_buy_base": 960425.4, "taker_buy_quote": 158609.27467 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.166, "high": 0.1683, "low": 0.1652, "close": 0.1668, "volume": 1123204.5, "close_time": 1763139599999, "quote_volume": 187163.9735, "trades": 1003, "taker_buy_base": 616041.6, "taker_buy_quote": 102644.98231 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.1667, "high": 0.1669, "low": 0.1625, "close": 0.1632, "volume": 1107118.1, "close_time": 1763143199999, "quote_volume": 182409.80827, "trades": 945, "taker_buy_base": 569665.7, "taker_buy_quote": 93779.27782 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.1631, "high": 0.1651, "low": 0.1623, "close": 0.1632, "volume": 904107.6, "close_time": 1763146799999, "quote_volume": 147780.64313, "trades": 857, "taker_buy_base": 345708.9, "taker_buy_quote": 56501.7838 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.1633, "high": 0.166, "low": 0.1627, "close": 0.1654, "volume": 667216.6, "close_time": 1763150399999, "quote_volume": 109715.02294, "trades": 599, "taker_buy_base": 278671.4, "taker_buy_quote": 45870.85281 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1653, "high": 0.1656, "low": 0.1609, "close": 0.1619, "volume": 1157163.8, "close_time": 1763153999999, "quote_volume": 188473.59706, "trades": 968, "taker_buy_base": 575956.2, "taker_buy_quote": 93773.05533 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.1622, "high": 0.1641, "low": 0.1614, "close": 0.1628, "volume": 1153651.9, "close_time": 1763157599999, "quote_volume": 188535.14316, "trades": 702, "taker_buy_base": 287338.3, "taker_buy_quote": 46873.57036 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.1628, "high": 0.1635, "low": 0.1607, "close": 0.1612, "volume": 422840.5, "close_time": 1763161199999, "quote_volume": 68559.86925, "trades": 448, "taker_buy_base": 194065.5, "taker_buy_quote": 31444.30971 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.1612, "high": 0.1612, "low": 0.1582, "close": 0.1597, "volume": 1762180.2, "close_time": 1763164799999, "quote_volume": 281486.7483, "trades": 827, "taker_buy_base": 985755.2, "taker_buy_quote": 157076.86914 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1596, "high": 0.1617, "low": 0.1594, "close": 0.1616, "volume": 888604.7, "close_time": 1763168399999, "quote_volume": 143116.69769, "trades": 648, "taker_buy_base": 666316.2, "taker_buy_quote": 107367.47441 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.1617, "high": 0.163, "low": 0.1606, "close": 0.1624, "volume": 426607.7, "close_time": 1763171999999, "quote_volume": 69167.2341, "trades": 516, "taker_buy_base": 166353.2, "taker_buy_quote": 26997.06307 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.1623, "high": 0.1632, "low": 0.1609, "close": 0.1632, "volume": 607097.8, "close_time": 1763175599999, "quote_volume": 98371.84273, "trades": 376, "taker_buy_base": 242554.8, "taker_buy_quote": 39330.85207 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.1631, "high": 0.1641, "low": 0.1628, "close": 0.1637, "volume": 559683.5, "close_time": 1763179199999, "quote_volume": 91507.90064, "trades": 320, "taker_buy_base": 337986.6, "taker_buy_quote": 55284.2434 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1638, "high": 0.1648, "low": 0.1637, "close": 0.164, "volume": 715933.1, "close_time": 1763182799999, "quote_volume": 117602.0966, "trades": 430, "taker_buy_base": 329077.2, "taker_buy_quote": 54042.46856 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.1641, "high": 0.1649, "low": 0.1637, "close": 0.1649, "volume": 553987.0, "close_time": 1763186399999, "quote_volume": 91050.34114, "trades": 375, "taker_buy_base": 159880.7, "taker_buy_quote": 26280.77476 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.1648, "high": 0.1659, "low": 0.1646, "close": 0.1647, "volume": 400828.7, "close_time": 1763189999999, "quote_volume": 66212.87608, "trades": 255, "taker_buy_base": 206451.1, "taker_buy_quote": 34089.73392 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.1646, "high": 0.1647, "low": 0.1633, "close": 0.1634, "volume": 236570.2, "close_time": 1763193599999, "quote_volume": 38816.43607, "trades": 231, "taker_buy_base": 96925.7, "taker_buy_quote": 15899.67775 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1633, "high": 0.1633, "low": 0.161, "close": 0.1617, "volume": 582112.8, "close_time": 1763197199999, "quote_volume": 94433.41281, "trades": 494, "taker_buy_base": 362676.7, "taker_buy_quote": 58842.0685 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.1614, "high": 0.163, "low": 0.1613, "close": 0.1616, "volume": 268853.9, "close_time": 1763200799999, "quote_volume": 43607.80198, "trades": 190, "taker_buy_base": 119802.2, "taker_buy_quote": 19434.64578 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.1614, "high": 0.163, "low": 0.1611, "close": 0.1628, "volume": 266579.4, "close_time": 1763204399999, "quote_volume": 43229.10873, "trades": 183, "taker_buy_base": 206050.1, "taker_buy_quote": 33435.57986 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.1628, "high": 0.1629, "low": 0.1608, "close": 0.1617, "volume": 636747.1, "close_time": 1763207999999, "quote_volume": 102903.77506, "trades": 373, "taker_buy_base": 249723.7, "taker_buy_quote": 40365.49571 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1618, "high": 0.1637, "low": 0.1614, "close": 0.1634, "volume": 516172.3, "close_time": 1763211599999, "quote_volume": 83962.69786, "trades": 302, "taker_buy_base": 247912.9, "taker_buy_quote": 40349.81957 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.1634, "high": 0.1648, "low": 0.1632, "close": 0.1645, "volume": 636724.0, "close_time": 1763215199999, "quote_volume": 104495.41235, "trades": 323, "taker_buy_base": 340667.1, "taker_buy_quote": 55867.86975 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.1645, "high": 0.1647, "low": 0.1635, "close": 0.1641, "volume": 302008.1, "close_time": 1763218799999, "quote_volume": 49591.00205, "trades": 210, "taker_buy_base": 165732.2, "taker_buy_quote": 27209.6167 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.1639, "high": 0.1645, "low": 0.1634, "close": 0.1641, "volume": 333248.7, "close_time": 1763222399999, "quote_volume": 54641.40698, "trades": 238, "taker_buy_base": 146121.1, "taker_buy_quote": 23960.87026 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.164, "high": 0.1648, "low": 0.1629, "close": 0.1647, "volume": 266370.1, "close_time": 1763225999999, "quote_volume": 43701.98102, "trades": 329, "taker_buy_base": 102693.1, "taker_buy_quote": 16839.95803 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.1647, "high": 0.1662, "low": 0.1645, "close": 0.1662, "volume": 1045335.8, "close_time": 1763229599999, "quote_volume": 172867.27966, "trades": 578, "taker_buy_base": 507942.1, "taker_buy_quote": 83988.58535 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.1661, "high": 0.1663, "low": 0.1655, "close": 0.1659, "volume": 505233.6, "close_time": 1763233199999, "quote_volume": 83831.38442, "trades": 254, "taker_buy_base": 268262.4, "taker_buy_quote": 44512.76615 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.1659, "high": 0.1667, "low": 0.1656, "close": 0.166, "volume": 420652.0, "close_time": 1763236799999, "quote_volume": 69924.51615, "trades": 239, "taker_buy_base": 159487.7, "taker_buy_quote": 26510.17858 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1659, "high": 0.166, "low": 0.1641, "close": 0.1644, "volume": 464397.3, "close_time": 1763240399999, "quote_volume": 76783.59403, "trades": 316, "taker_buy_base": 117985.4, "taker_buy_quote": 19475.97691 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.1646, "high": 0.1658, "low": 0.1636, "close": 0.1637, "volume": 519378.8, "close_time": 1763243999999, "quote_volume": 85455.08548, "trades": 395, "taker_buy_base": 213147.8, "taker_buy_quote": 35071.97385 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.1636, "high": 0.165, "low": 0.1634, "close": 0.1648, "volume": 639191.5, "close_time": 1763247599999, "quote_volume": 105014.93013, "trades": 314, "taker_buy_base": 196920.5, "taker_buy_quote": 32343.94445 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.1649, "high": 0.1653, "low": 0.1644, "close": 0.1645, "volume": 208530.1, "close_time": 1763251199999, "quote_volume": 34357.87175, "trades": 112, "taker_buy_base": 121485.0, "taker_buy_quote": 20019.16152 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1645, "high": 0.1647, "low": 0.162, "close": 0.163, "volume": 675035.5, "close_time": 1763254799999, "quote_volume": 110072.04074, "trades": 462, "taker_buy_base": 372450.6, "taker_buy_quote": 60713.18614 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.1629, "high": 0.1631, "low": 0.1608, "close": 0.1626, "volume": 923283.2, "close_time": 1763258399999, "quote_volume": 149500.89022, "trades": 632, "taker_buy_base": 466190.4, "taker_buy_quote": 75453.24032 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.1624, "high": 0.1648, "low": 0.1617, "close": 0.1645, "volume": 1127738.2, "close_time": 1763261999999, "quote_volume": 183714.57772, "trades": 613, "taker_buy_base": 593941.1, "taker_buy_quote": 96730.24874 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.1646, "high": 0.1657, "low": 0.1642, "close": 0.1645, "volume": 792129.6, "close_time": 1763265599999, "quote_volume": 130501.31856, "trades": 391, "taker_buy_base": 363911.7, "taker_buy_quote": 59929.98396 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1645, "high": 0.1647, "low": 0.1635, "close": 0.1642, "volume": 267596.7, "close_time": 1763269199999, "quote_volume": 43913.78138, "trades": 174, "taker_buy_base": 92420.4, "taker_buy_quote": 15159.96897 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.1643, "high": 0.1657, "low": 0.1643, "close": 0.1651, "volume": 297854.1, "close_time": 1763272799999, "quote_volume": 49189.48662, "trades": 189, "taker_buy_base": 194945.1, "taker_buy_quote": 32190.92004 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.1651, "high": 0.1658, "low": 0.1645, "close": 0.1645, "volume": 317407.6, "close_time": 1763276399999, "quote_volume": 52453.96253, "trades": 152, "taker_buy_base": 214440.1, "taker_buy_quote": 35432.6383 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.1645, "high": 0.1653, "low": 0.1643, "close": 0.1653, "volume": 259664.5, "close_time": 1763279999999, "quote_volume": 42752.03625, "trades": 118, "taker_buy_base": 127588.6, "taker_buy_quote": 21000.20446 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1653, "high": 0.169, "low": 0.164, "close": 0.1645, "volume": 1266282.6, "close_time": 1763283599999, "quote_volume": 209789.92467, "trades": 606, "taker_buy_base": 727561.7, "taker_buy_quote": 120655.66944 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.1645, "high": 0.1654, "low": 0.1631, "close": 0.1654, "volume": 942776.0, "close_time": 1763287199999, "quote_volume": 154647.51957, "trades": 477, "taker_buy_base": 441554.1, "taker_buy_quote": 72447.40647 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.1654, "high": 0.1656, "low": 0.1648, "close": 0.165, "volume": 288735.0, "close_time": 1763290799999, "quote_volume": 47701.51289, "trades": 228, "taker_buy_base": 161988.7, "taker_buy_quote": 26759.16007 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.1651, "high": 0.1651, "low": 0.1612, "close": 0.1616, "volume": 559833.6, "close_time": 1763294399999, "quote_volume": 91115.96847, "trades": 476, "taker_buy_base": 268460.0, "taker_buy_quote": 43605.39961 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1617, "high": 0.1627, "low": 0.1605, "close": 0.161, "volume": 762576.2, "close_time": 1763297999999, "quote_volume": 123045.97545, "trades": 464, "taker_buy_base": 389207.9, "taker_buy_quote": 62800.92448 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.1609, "high": 0.1617, "low": 0.1593, "close": 0.1599, "volume": 970426.5, "close_time": 1763301599999, "quote_volume": 155720.86211, "trades": 585, "taker_buy_base": 591922.8, "taker_buy_quote": 94949.44584 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.16, "high": 0.1607, "low": 0.1588, "close": 0.1604, "volume": 1557009.8, "close_time": 1763305199999, "quote_volume": 248561.51084, "trades": 865, "taker_buy_base": 807905.3, "taker_buy_quote": 129033.41701 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.1605, "high": 0.1605, "low": 0.1567, "close": 0.1569, "volume": 1758922.7, "close_time": 1763308799999, "quote_volume": 278667.94675, "trades": 994, "taker_buy_base": 757251.0, "taker_buy_quote": 119850.98266 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1569, "high": 0.1618, "low": 0.154, "close": 0.1546, "volume": 4075638.5, "close_time": 1763312399999, "quote_volume": 639829.05075, "trades": 2270, "taker_buy_base": 2156206.1, "taker_buy_quote": 338776.09646 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.1547, "high": 0.1554, "low": 0.1525, "close": 0.1544, "volume": 1640642.6, "close_time": 1763315999999, "quote_volume": 252698.73969, "trades": 1037, "taker_buy_base": 846390.9, "taker_buy_quote": 130327.35767 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.1543, "high": 0.1593, "low": 0.153, "close": 0.1537, "volume": 2144980.9, "close_time": 1763319599999, "quote_volume": 334887.45164, "trades": 1284, "taker_buy_base": 1022774.4, "taker_buy_quote": 159834.74182 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.1538, "high": 0.1562, "low": 0.1536, "close": 0.1544, "volume": 1178562.8, "close_time": 1763323199999, "quote_volume": 182426.98776, "trades": 652, "taker_buy_base": 601364.8, "taker_buy_quote": 93103.43773 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1541, "high": 0.1558, "low": 0.1539, "close": 0.154, "volume": 742758.2, "close_time": 1763326799999, "quote_volume": 114935.29451, "trades": 484, "taker_buy_base": 368888.8, "taker_buy_quote": 57106.55034 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.1539, "high": 0.1541, "low": 0.1529, "close": 0.1538, "volume": 721539.8, "close_time": 1763330399999, "quote_volume": 110663.1073, "trades": 498, "taker_buy_base": 372020.0, "taker_buy_quote": 57060.35568 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.1537, "high": 0.1567, "low": 0.1523, "close": 0.1555, "volume": 1742591.6, "close_time": 1763333999999, "quote_volume": 270087.29845, "trades": 1017, "taker_buy_base": 718385.6, "taker_buy_quote": 110954.64776 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.1555, "high": 0.1566, "low": 0.1527, "close": 0.1553, "volume": 1298243.4, "close_time": 1763337599999, "quote_volume": 201244.47673, "trades": 1055, "taker_buy_base": 559474.9, "taker_buy_quote": 86837.15237 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1552, "high": 0.1576, "low": 0.1536, "close": 0.1575, "volume": 865705.2, "close_time": 1763341199999, "quote_volume": 134861.67723, "trades": 689, "taker_buy_base": 417740.9, "taker_buy_quote": 65090.41991 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.1575, "high": 0.1576, "low": 0.1554, "close": 0.1559, "volume": 564411.1, "close_time": 1763344799999, "quote_volume": 88341.99347, "trades": 448, "taker_buy_base": 353123.2, "taker_buy_quote": 55243.47831 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.156, "high": 0.1575, "low": 0.1556, "close": 0.1568, "volume": 499828.8, "close_time": 1763348399999, "quote_volume": 78376.69476, "trades": 486, "taker_buy_base": 281336.1, "taker_buy_quote": 44115.2431 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.1567, "high": 0.1581, "low": 0.1567, "close": 0.1579, "volume": 435006.9, "close_time": 1763351999999, "quote_volume": 68573.06696, "trades": 421, "taker_buy_base": 202452.3, "taker_buy_quote": 31900.25551 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.158, "high": 0.1585, "low": 0.1573, "close": 0.1575, "volume": 348977.9, "close_time": 1763355599999, "quote_volume": 55132.60502, "trades": 378, "taker_buy_base": 184422.5, "taker_buy_quote": 29136.02874 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.1575, "high": 0.1578, "low": 0.1569, "close": 0.1574, "volume": 199735.9, "close_time": 1763359199999, "quote_volume": 31456.01091, "trades": 252, "taker_buy_base": 92335.0, "taker_buy_quote": 14544.54568 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.1576, "high": 0.1579, "low": 0.1565, "close": 0.1578, "volume": 718242.3, "close_time": 1763362799999, "quote_volume": 112946.00435, "trades": 421, "taker_buy_base": 444597.3, "taker_buy_quote": 69913.47483 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.1579, "high": 0.1588, "low": 0.1576, "close": 0.1584, "volume": 550739.4, "close_time": 1763366399999, "quote_volume": 87092.50848, "trades": 502, "taker_buy_base": 326635.0, "taker_buy_quote": 51658.08738 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1584, "high": 0.1589, "low": 0.1577, "close": 0.1578, "volume": 338165.4, "close_time": 1763369999999, "quote_volume": 53557.45498, "trades": 300, "taker_buy_base": 156576.0, "taker_buy_quote": 24803.10909 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.1578, "high": 0.1587, "low": 0.1572, "close": 0.1581, "volume": 431701.1, "close_time": 1763373599999, "quote_volume": 68230.15846, "trades": 378, "taker_buy_base": 258121.5, "taker_buy_quote": 40798.90537 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.1581, "high": 0.1586, "low": 0.1574, "close": 0.1575, "volume": 974516.6, "close_time": 1763377199999, "quote_volume": 153975.8911, "trades": 622, "taker_buy_base": 486100.0, "taker_buy_quote": 76794.3289 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.1575, "high": 0.1589, "low": 0.1573, "close": 0.1578, "volume": 486707.2, "close_time": 1763380799999, "quote_volume": 76875.06919, "trades": 335, "taker_buy_base": 210183.7, "taker_buy_quote": 33214.67307 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1578, "high": 0.1579, "low": 0.1566, "close": 0.1568, "volume": 419766.1, "close_time": 1763384399999, "quote_volume": 66024.67299, "trades": 333, "taker_buy_base": 178547.4, "taker_buy_quote": 28080.39119 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.157, "high": 0.157, "low": 0.1514, "close": 0.1529, "volume": 2232966.4, "close_time": 1763387999999, "quote_volume": 342802.15771, "trades": 1522, "taker_buy_base": 1163295.6, "taker_buy_quote": 178805.48021 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.1529, "high": 0.1593, "low": 0.1518, "close": 0.1556, "volume": 2680703.2, "close_time": 1763391599999, "quote_volume": 416982.37231, "trades": 1833, "taker_buy_base": 1362646.3, "taker_buy_quote": 211789.84982 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.1556, "high": 0.1563, "low": 0.1524, "close": 0.1538, "volume": 2781025.5, "close_time": 1763395199999, "quote_volume": 429261.26376, "trades": 1854, "taker_buy_base": 1487946.4, "taker_buy_quote": 229455.13567 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1538, "high": 0.1553, "low": 0.1509, "close": 0.1552, "volume": 2798484.7, "close_time": 1763398799999, "quote_volume": 427859.4313, "trades": 1735, "taker_buy_base": 1366765.5, "taker_buy_quote": 208820.0115 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.1552, "high": 0.1553, "low": 0.1508, "close": 0.1509, "volume": 1933890.1, "close_time": 1763402399999, "quote_volume": 294836.5976, "trades": 1082, "taker_buy_base": 1112665.9, "taker_buy_quote": 169613.03226 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.1507, "high": 0.1519, "low": 0.1491, "close": 0.1495, "volume": 2776928.5, "close_time": 1763405999999, "quote_volume": 417062.69398, "trades": 1617, "taker_buy_base": 1256878.9, "taker_buy_quote": 188796.21622 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.1496, "high": 0.1503, "low": 0.1472, "close": 0.1478, "volume": 2034618.3, "close_time": 1763409599999, "quote_volume": 302432.3747, "trades": 1423, "taker_buy_base": 1105772.3, "taker_buy_quote": 164323.85068 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1476, "high": 0.1493, "low": 0.1469, "close": 0.1485, "volume": 1750157.1, "close_time": 1763413199999, "quote_volume": 259160.89139, "trades": 1133, "taker_buy_base": 869060.9, "taker_buy_quote": 128723.08573 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.1486, "high": 0.1494, "low": 0.1466, "close": 0.1474, "volume": 1580737.2, "close_time": 1763416799999, "quote_volume": 233564.8256, "trades": 817, "taker_buy_base": 608265.5, "taker_buy_quote": 89982.19757 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.1473, "high": 0.1486, "low": 0.1469, "close": 0.1477, "volume": 932532.5, "close_time": 1763420399999, "quote_volume": 137925.4094, "trades": 430, "taker_buy_base": 386347.4, "taker_buy_quote": 57101.93418 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.1478, "high": 0.1481, "low": 0.1469, "close": 0.1481, "volume": 553674.2, "close_time": 1763423999999, "quote_volume": 81624.3615, "trades": 350, "taker_buy_base": 236584.4, "taker_buy_quote": 34885.78796 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.148, "high": 0.1486, "low": 0.1451, "close": 0.1484, "volume": 1167663.5, "close_time": 1763427599999, "quote_volume": 171822.42722, "trades": 773, "taker_buy_base": 529079.2, "taker_buy_quote": 77766.89646 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.1482, "high": 0.149, "low": 0.1476, "close": 0.1477, "volume": 664148.4, "close_time": 1763431199999, "quote_volume": 98482.66205, "trades": 542, "taker_buy_base": 340659.3, "taker_buy_quote": 50513.29062 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.1477, "high": 0.1504, "low": 0.1463, "close": 0.1485, "volume": 1916797.5, "close_time": 1763434799999, "quote_volume": 285367.55195, "trades": 1178, "taker_buy_base": 919465.5, "taker_buy_quote": 136723.46628 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.1485, "high": 0.1515, "low": 0.1469, "close": 0.1508, "volume": 2378298.3, "close_time": 1763438399999, "quote_volume": 354695.39188, "trades": 1376, "taker_buy_base": 1248009.4, "taker_buy_quote": 186005.98186 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1508, "high": 0.1508, "low": 0.1474, "close": 0.1502, "volume": 1928912.3, "close_time": 1763441999999, "quote_volume": 287672.97179, "trades": 1048, "taker_buy_base": 932449.4, "taker_buy_quote": 139041.0437 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.1501, "high": 0.1515, "low": 0.149, "close": 0.1496, "volume": 1080177.4, "close_time": 1763445599999, "quote_volume": 162347.81122, "trades": 778, "taker_buy_base": 547289.2, "taker_buy_quote": 82287.4236 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.1497, "high": 0.1505, "low": 0.1483, "close": 0.1485, "volume": 1125666.3, "close_time": 1763449199999, "quote_volume": 168536.60894, "trades": 884, "taker_buy_base": 597160.0, "taker_buy_quote": 89408.47357 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.1484, "high": 0.1505, "low": 0.1479, "close": 0.1496, "volume": 736935.6, "close_time": 1763452799999, "quote_volume": 110176.56419, "trades": 587, "taker_buy_base": 408188.2, "taker_buy_quote": 61037.49202 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1498, "high": 0.1517, "low": 0.1497, "close": 0.151, "volume": 909396.2, "close_time": 1763456399999, "quote_volume": 137136.64283, "trades": 692, "taker_buy_base": 494309.8, "taker_buy_quote": 74510.21121 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.151, "high": 0.1514, "low": 0.1498, "close": 0.1507, "volume": 806121.2, "close_time": 1763459999999, "quote_volume": 121447.71992, "trades": 613, "taker_buy_base": 492443.2, "taker_buy_quote": 74183.86132 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.1508, "high": 0.151, "low": 0.1499, "close": 0.1504, "volume": 432512.9, "close_time": 1763463599999, "quote_volume": 65105.47155, "trades": 367, "taker_buy_base": 242081.0, "taker_buy_quote": 36438.92984 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.1504, "high": 0.1505, "low": 0.1491, "close": 0.1492, "volume": 529505.2, "close_time": 1763467199999, "quote_volume": 79279.04413, "trades": 473, "taker_buy_base": 266932.3, "taker_buy_quote": 39978.09925 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1493, "high": 0.1503, "low": 0.1487, "close": 0.15, "volume": 834925.8, "close_time": 1763470799999, "quote_volume": 124851.60113, "trades": 492, "taker_buy_base": 438197.8, "taker_buy_quote": 65509.55755 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.1499, "high": 0.1499, "low": 0.1479, "close": 0.149, "volume": 805662.6, "close_time": 1763474399999, "quote_volume": 119934.05337, "trades": 432, "taker_buy_base": 269030.7, "taker_buy_quote": 40059.61613 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.149, "high": 0.1511, "low": 0.1485, "close": 0.1487, "volume": 1811841.8, "close_time": 1763477999999, "quote_volume": 271316.8721, "trades": 1183, "taker_buy_base": 900785.1, "taker_buy_quote": 134817.82109 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.1486, "high": 0.1524, "low": 0.148, "close": 0.1522, "volume": 2623070.7, "close_time": 1763481599999, "quote_volume": 396772.93393, "trades": 1880, "taker_buy_base": 1529420.3, "taker_buy_quote": 231401.5724 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1522, "high": 0.1535, "low": 0.1513, "close": 0.1522, "volume": 2118959.4, "close_time": 1763485199999, "quote_volume": 323212.94926, "trades": 1334, "taker_buy_base": 1115422.8, "taker_buy_quote": 170112.24597 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.1522, "high": 0.1525, "low": 0.1502, "close": 0.1513, "volume": 1207316.7, "close_time": 1763488799999, "quote_volume": 182973.64298, "trades": 761, "taker_buy_base": 651269.3, "taker_buy_quote": 98712.69099 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.1514, "high": 0.153, "low": 0.1514, "close": 0.1519, "volume": 1207318.1, "close_time": 1763492399999, "quote_volume": 183868.15416, "trades": 753, "taker_buy_base": 589863.5, "taker_buy_quote": 89835.35827 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.1519, "high": 0.1531, "low": 0.1517, "close": 0.1521, "volume": 1235422.0, "close_time": 1763495999999, "quote_volume": 188135.24751, "trades": 664, "taker_buy_base": 666772.4, "taker_buy_quote": 101508.50803 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.152, "high": 0.1523, "low": 0.1508, "close": 0.1509, "volume": 954972.9, "close_time": 1763499599999, "quote_volume": 144746.59955, "trades": 495, "taker_buy_base": 356754.8, "taker_buy_quote": 54067.75691 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.1509, "high": 0.1513, "low": 0.1493, "close": 0.1494, "volume": 1590027.2, "close_time": 1763503199999, "quote_volume": 239279.92583, "trades": 808, "taker_buy_base": 879685.5, "taker_buy_quote": 132377.05739 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.1494, "high": 0.1521, "low": 0.1493, "close": 0.1512, "volume": 817213.8, "close_time": 1763506799999, "quote_volume": 123111.15836, "trades": 375, "taker_buy_base": 274460.7, "taker_buy_quote": 41425.9998 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.1514, "high": 0.1517, "low": 0.1501, "close": 0.1507, "volume": 817109.6, "close_time": 1763510399999, "quote_volume": 123189.38308, "trades": 459, "taker_buy_base": 335873.5, "taker_buy_quote": 50615.64688 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1507, "high": 0.151, "low": 0.1491, "close": 0.1505, "volume": 1212040.2, "close_time": 1763513999999, "quote_volume": 181696.58408, "trades": 616, "taker_buy_base": 486329.2, "taker_buy_quote": 72974.87499 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.1505, "high": 0.1514, "low": 0.1494, "close": 0.1502, "volume": 498342.4, "close_time": 1763517599999, "quote_volume": 74939.9484, "trades": 417, "taker_buy_base": 296861.5, "taker_buy_quote": 44661.43875 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.1502, "high": 0.1512, "low": 0.1499, "close": 0.1507, "volume": 1110798.1, "close_time": 1763521199999, "quote_volume": 167348.05309, "trades": 728, "taker_buy_base": 665841.8, "taker_buy_quote": 100297.57495 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.1507, "high": 0.151, "low": 0.1486, "close": 0.1487, "volume": 843371.7, "close_time": 1763524799999, "quote_volume": 125934.53348, "trades": 493, "taker_buy_base": 447768.8, "taker_buy_quote": 66875.32964 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1487, "high": 0.1492, "low": 0.1481, "close": 0.1482, "volume": 815874.2, "close_time": 1763528399999, "quote_volume": 121247.43449, "trades": 479, "taker_buy_base": 373433.2, "taker_buy_quote": 55506.17879 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.1482, "high": 0.1482, "low": 0.1455, "close": 0.1461, "volume": 1655195.5, "close_time": 1763531999999, "quote_volume": 242936.57653, "trades": 770, "taker_buy_base": 946961.7, "taker_buy_quote": 138878.18672 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.146, "high": 0.1483, "low": 0.1456, "close": 0.1479, "volume": 748032.7, "close_time": 1763535599999, "quote_volume": 109756.02995, "trades": 404, "taker_buy_base": 376908.3, "taker_buy_quote": 55261.55366 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.1479, "high": 0.1494, "low": 0.1478, "close": 0.149, "volume": 796097.0, "close_time": 1763539199999, "quote_volume": 118255.20133, "trades": 432, "taker_buy_base": 541143.8, "taker_buy_quote": 80384.90094 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1491, "high": 0.1498, "low": 0.1488, "close": 0.149, "volume": 860080.5, "close_time": 1763542799999, "quote_volume": 128448.07605, "trades": 522, "taker_buy_base": 415849.2, "taker_buy_quote": 62108.13683 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.1489, "high": 0.149, "low": 0.148, "close": 0.149, "volume": 1259477.4, "close_time": 1763546399999, "quote_volume": 186917.07321, "trades": 466, "taker_buy_base": 739493.0, "taker_buy_quote": 109685.12883 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.1489, "high": 0.1498, "low": 0.1483, "close": 0.1486, "volume": 544492.7, "close_time": 1763549999999, "quote_volume": 81186.54325, "trades": 424, "taker_buy_base": 260157.3, "taker_buy_quote": 38799.54075 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.1487, "high": 0.1495, "low": 0.1485, "close": 0.1491, "volume": 378556.0, "close_time": 1763553599999, "quote_volume": 56441.61553, "trades": 261, "taker_buy_base": 222824.0, "taker_buy_quote": 33218.03834 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1491, "high": 0.1497, "low": 0.1488, "close": 0.1493, "volume": 389394.1, "close_time": 1763557199999, "quote_volume": 58080.19952, "trades": 321, "taker_buy_base": 223617.4, "taker_buy_quote": 33353.63739 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.1493, "high": 0.1493, "low": 0.1473, "close": 0.1476, "volume": 911775.8, "close_time": 1763560799999, "quote_volume": 135179.72379, "trades": 515, "taker_buy_base": 378529.5, "taker_buy_quote": 56172.64098 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.1476, "high": 0.1482, "low": 0.1462, "close": 0.1477, "volume": 1239964.5, "close_time": 1763564399999, "quote_volume": 182382.673, "trades": 756, "taker_buy_base": 648226.3, "taker_buy_quote": 95322.10096 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.1478, "high": 0.1496, "low": 0.1453, "close": 0.1455, "volume": 2167160.3, "close_time": 1763567999999, "quote_volume": 318624.276, "trades": 1094, "taker_buy_base": 994328.7, "taker_buy_quote": 146448.56792 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1455, "high": 0.1463, "low": 0.1421, "close": 0.1426, "volume": 3095169.7, "close_time": 1763571599999, "quote_volume": 445864.8397, "trades": 1642, "taker_buy_base": 1465361.4, "taker_buy_quote": 211059.42982 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.1426, "high": 0.1441, "low": 0.1404, "close": 0.1432, "volume": 2809867.8, "close_time": 1763575199999, "quote_volume": 399382.32391, "trades": 1383, "taker_buy_base": 1501145.8, "taker_buy_quote": 213345.97964 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.1431, "high": 0.1435, "low": 0.1402, "close": 0.1412, "volume": 1588511.4, "close_time": 1763578799999, "quote_volume": 224766.51003, "trades": 901, "taker_buy_base": 882435.7, "taker_buy_quote": 124852.15344 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.1413, "high": 0.1417, "low": 0.14, "close": 0.1407, "volume": 842644.4, "close_time": 1763582399999, "quote_volume": 118501.40533, "trades": 620, "taker_buy_base": 349617.3, "taker_buy_quote": 49176.33295 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1408, "high": 0.144, "low": 0.1404, "close": 0.1436, "volume": 1757090.2, "close_time": 1763585999999, "quote_volume": 249890.08751, "trades": 942, "taker_buy_base": 1049331.9, "taker_buy_quote": 149327.14174 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.1436, "high": 0.1471, "low": 0.1431, "close": 0.1467, "volume": 2114837.6, "close_time": 1763589599999, "quote_volume": 308347.51923, "trades": 1232, "taker_buy_base": 1107563.0, "taker_buy_quote": 161551.34083 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.1467, "high": 0.1468, "low": 0.1448, "close": 0.1459, "volume": 518833.6, "close_time": 1763593199999, "quote_volume": 75507.55301, "trades": 372, "taker_buy_base": 232056.2, "taker_buy_quote": 33793.00756 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.1459, "high": 0.1483, "low": 0.1459, "close": 0.1481, "volume": 1097780.8, "close_time": 1763596799999, "quote_volume": 162134.54505, "trades": 645, "taker_buy_base": 611674.2, "taker_buy_quote": 90314.75378 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1481, "high": 0.1489, "low": 0.1473, "close": 0.1478, "volume": 1148477.6, "close_time": 1763600399999, "quote_volume": 170267.99108, "trades": 731, "taker_buy_base": 572973.1, "taker_buy_quote": 84964.3681 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.1478, "high": 0.149, "low": 0.1478, "close": 0.1489, "volume": 534020.2, "close_time": 1763603999999, "quote_volume": 79318.48016, "trades": 393, "taker_buy_base": 327056.4, "taker_buy_quote": 48591.19998 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.1496, "volume": 943518.2, "close_time": 1763607599999, "quote_volume": 141005.89827, "trades": 556, "taker_buy_base": 457096.3, "taker_buy_quote": 68326.04156 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.1498, "high": 0.1505, "low": 0.1493, "close": 0.1502, "volume": 1018784.4, "close_time": 1763611199999, "quote_volume": 152709.98677, "trades": 451, "taker_buy_base": 732008.7, "taker_buy_quote": 109720.35557 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1503, "high": 0.1511, "low": 0.1498, "close": 0.1509, "volume": 1023597.9, "close_time": 1763614799999, "quote_volume": 154052.34977, "trades": 606, "taker_buy_base": 543003.2, "taker_buy_quote": 81721.0905 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.151, "high": 0.1512, "low": 0.1488, "close": 0.1496, "volume": 819700.3, "close_time": 1763618399999, "quote_volume": 122736.46263, "trades": 548, "taker_buy_base": 367602.8, "taker_buy_quote": 55020.15341 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.1496, "high": 0.1519, "low": 0.1496, "close": 0.1506, "volume": 1540066.6, "close_time": 1763621999999, "quote_volume": 232104.01933, "trades": 876, "taker_buy_base": 831074.8, "taker_buy_quote": 125169.98057 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.1506, "high": 0.1515, "low": 0.1499, "close": 0.1515, "volume": 1533090.4, "close_time": 1763625599999, "quote_volume": 230947.57489, "trades": 744, "taker_buy_base": 868264.6, "taker_buy_quote": 130830.66108 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1515, "high": 0.1518, "low": 0.1509, "close": 0.1516, "volume": 848145.2, "close_time": 1763629199999, "quote_volume": 128363.19364, "trades": 431, "taker_buy_base": 373107.0, "taker_buy_quote": 56471.5382 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.1516, "high": 0.1527, "low": 0.1511, "close": 0.1521, "volume": 785936.6, "close_time": 1763632799999, "quote_volume": 119441.16604, "trades": 498, "taker_buy_base": 374535.0, "taker_buy_quote": 56939.01718 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.152, "high": 0.1522, "low": 0.1504, "close": 0.1521, "volume": 735196.1, "close_time": 1763636399999, "quote_volume": 111261.19805, "trades": 441, "taker_buy_base": 380315.0, "taker_buy_quote": 57563.36684 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.1521, "high": 0.1528, "low": 0.1512, "close": 0.1526, "volume": 768203.9, "close_time": 1763639999999, "quote_volume": 116734.97032, "trades": 417, "taker_buy_base": 329974.4, "taker_buy_quote": 50156.7384 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1526, "high": 0.1548, "low": 0.1524, "close": 0.1547, "volume": 1046309.0, "close_time": 1763643599999, "quote_volume": 160782.8876, "trades": 605, "taker_buy_base": 465980.5, "taker_buy_quote": 71565.0557 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.1548, "high": 0.1559, "low": 0.1525, "close": 0.1527, "volume": 2008388.2, "close_time": 1763647199999, "quote_volume": 309906.49798, "trades": 1351, "taker_buy_base": 833823.9, "taker_buy_quote": 128658.93353 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.1526, "high": 0.1541, "low": 0.1509, "close": 0.1525, "volume": 1717128.3, "close_time": 1763650799999, "quote_volume": 261544.96627, "trades": 1201, "taker_buy_base": 793886.7, "taker_buy_quote": 120901.85621 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.1525, "high": 0.1525, "low": 0.1487, "close": 0.149, "volume": 2191023.7, "close_time": 1763654399999, "quote_volume": 329803.16479, "trades": 1320, "taker_buy_base": 1104514.1, "taker_buy_quote": 166377.34483 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1489, "high": 0.1492, "low": 0.1426, "close": 0.1435, "volume": 5012907.6, "close_time": 1763657999999, "quote_volume": 729324.58658, "trades": 2497, "taker_buy_base": 2674284.4, "taker_buy_quote": 389180.53854 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.1434, "high": 0.1442, "low": 0.1406, "close": 0.142, "volume": 3430992.0, "close_time": 1763661599999, "quote_volume": 486337.97289, "trades": 1969, "taker_buy_base": 1468467.8, "taker_buy_quote": 208303.82861 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.1419, "high": 0.1431, "low": 0.1405, "close": 0.1406, "volume": 1117402.8, "close_time": 1763665199999, "quote_volume": 158243.31873, "trades": 774, "taker_buy_base": 600934.4, "taker_buy_quote": 85186.63135 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.1406, "high": 0.1433, "low": 0.1393, "close": 0.1429, "volume": 1609014.3, "close_time": 1763668799999, "quote_volume": 226957.32702, "trades": 1020, "taker_buy_base": 810673.9, "taker_buy_quote": 114586.60619 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1429, "high": 0.1438, "low": 0.1415, "close": 0.1428, "volume": 1246133.9, "close_time": 1763672399999, "quote_volume": 177741.6898, "trades": 685, "taker_buy_base": 694985.2, "taker_buy_quote": 99145.46563 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.1429, "high": 0.146, "low": 0.1429, "close": 0.1449, "volume": 1340030.0, "close_time": 1763675999999, "quote_volume": 193935.29907, "trades": 697, "taker_buy_base": 699121.2, "taker_buy_quote": 101067.03829 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.1448, "high": 0.1466, "low": 0.1447, "close": 0.1459, "volume": 712869.1, "close_time": 1763679599999, "quote_volume": 104009.89335, "trades": 384, "taker_buy_base": 379534.3, "taker_buy_quote": 55379.99494 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.146, "high": 0.1463, "low": 0.1418, "close": 0.1421, "volume": 1292840.1, "close_time": 1763683199999, "quote_volume": 185215.14097, "trades": 468, "taker_buy_base": 856924.7, "taker_buy_quote": 122834.70116 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1421, "high": 0.1443, "low": 0.142, "close": 0.144, "volume": 681968.4, "close_time": 1763686799999, "quote_volume": 97731.2769, "trades": 497, "taker_buy_base": 311338.9, "taker_buy_quote": 44580.53889 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.1441, "high": 0.145, "low": 0.1435, "close": 0.1441, "volume": 540224.2, "close_time": 1763690399999, "quote_volume": 77955.33294, "trades": 414, "taker_buy_base": 348675.9, "taker_buy_quote": 50307.49343 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.1441, "high": 0.1441, "low": 0.1402, "close": 0.1405, "volume": 1263399.3, "close_time": 1763693999999, "quote_volume": 179374.61123, "trades": 796, "taker_buy_base": 632601.6, "taker_buy_quote": 89736.13368 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.1406, "high": 0.1431, "low": 0.1406, "close": 0.1424, "volume": 609097.3, "close_time": 1763697599999, "quote_volume": 86510.6994, "trades": 467, "taker_buy_base": 267573.7, "taker_buy_quote": 38021.52986 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1424, "high": 0.1427, "low": 0.1404, "close": 0.1424, "volume": 1207664.8, "close_time": 1763701199999, "quote_volume": 170685.43018, "trades": 532, "taker_buy_base": 352150.1, "taker_buy_quote": 49801.78167 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.1424, "high": 0.1428, "low": 0.1401, "close": 0.1404, "volume": 858863.3, "close_time": 1763704799999, "quote_volume": 121647.98135, "trades": 536, "taker_buy_base": 387758.8, "taker_buy_quote": 54913.22169 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.1405, "high": 0.1412, "low": 0.1399, "close": 0.1404, "volume": 849882.0, "close_time": 1763708399999, "quote_volume": 119513.46581, "trades": 506, "taker_buy_base": 372843.6, "taker_buy_quote": 52406.11364 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.1404, "high": 0.1409, "low": 0.127, "close": 0.1341, "volume": 7773114.6, "close_time": 1763711999999, "quote_volume": 1049239.77598, "trades": 3684, "taker_buy_base": 3970735.4, "taker_buy_quote": 535679.4807 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1341, "high": 0.1367, "low": 0.1335, "close": 0.1339, "volume": 2753268.0, "close_time": 1763715599999, "quote_volume": 371693.69908, "trades": 1397, "taker_buy_base": 1334029.9, "taker_buy_quote": 180129.46921 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.1339, "high": 0.135, "low": 0.1314, "close": 0.1315, "volume": 2196844.8, "close_time": 1763719199999, "quote_volume": 291612.2956, "trades": 1126, "taker_buy_base": 1083407.4, "taker_buy_quote": 143999.84522 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.1313, "high": 0.1335, "low": 0.1308, "close": 0.1324, "volume": 1405484.8, "close_time": 1763722799999, "quote_volume": 186083.48414, "trades": 926, "taker_buy_base": 748153.8, "taker_buy_quote": 99087.2857 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.1322, "high": 0.1339, "low": 0.1304, "close": 0.1304, "volume": 1384702.0, "close_time": 1763726399999, "quote_volume": 183144.09146, "trades": 879, "taker_buy_base": 720077.7, "taker_buy_quote": 95282.36161 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1306, "high": 0.1336, "low": 0.1274, "close": 0.1323, "volume": 4780385.2, "close_time": 1763729999999, "quote_volume": 622779.90084, "trades": 2167, "taker_buy_base": 2083409.9, "taker_buy_quote": 271955.25437 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.1324, "high": 0.1345, "low": 0.1315, "close": 0.1335, "volume": 3158941.2, "close_time": 1763733599999, "quote_volume": 421400.48922, "trades": 1316, "taker_buy_base": 1550921.9, "taker_buy_quote": 206790.38008 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.1334, "high": 0.1357, "low": 0.1319, "close": 0.1347, "volume": 2571906.2, "close_time": 1763737199999, "quote_volume": 345036.15661, "trades": 1314, "taker_buy_base": 1222540.0, "taker_buy_quote": 163956.91461 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.1348, "high": 0.1351, "low": 0.1312, "close": 0.132, "volume": 3109076.1, "close_time": 1763740799999, "quote_volume": 413072.96933, "trades": 1435, "taker_buy_base": 1553929.3, "taker_buy_quote": 206481.2893 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.132, "high": 0.136, "low": 0.1306, "close": 0.1359, "volume": 3164320.0, "close_time": 1763744399999, "quote_volume": 419365.95165, "trades": 1643, "taker_buy_base": 1519594.0, "taker_buy_quote": 201319.09508 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.1359, "high": 0.1368, "low": 0.1351, "close": 0.1352, "volume": 2096585.6, "close_time": 1763747999999, "quote_volume": 285324.75658, "trades": 1100, "taker_buy_base": 1108903.1, "taker_buy_quote": 150911.87888 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.1353, "high": 0.1367, "low": 0.1329, "close": 0.1357, "volume": 1184828.0, "close_time": 1763751599999, "quote_volume": 159582.23605, "trades": 760, "taker_buy_base": 580119.4, "taker_buy_quote": 78097.78697 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.1358, "high": 0.1363, "low": 0.1339, "close": 0.1343, "volume": 672588.7, "close_time": 1763755199999, "quote_volume": 90985.0511, "trades": 464, "taker_buy_base": 355021.0, "taker_buy_quote": 47998.15556 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1342, "high": 0.1344, "low": 0.1314, "close": 0.1325, "volume": 1296288.1, "close_time": 1763758799999, "quote_volume": 171933.19127, "trades": 792, "taker_buy_base": 725562.4, "taker_buy_quote": 96224.90811 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.1324, "high": 0.1343, "low": 0.1316, "close": 0.1335, "volume": 1138341.2, "close_time": 1763762399999, "quote_volume": 151216.53424, "trades": 595, "taker_buy_base": 537488.7, "taker_buy_quote": 71424.92701 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.1335, "high": 0.1338, "low": 0.1297, "close": 0.1298, "volume": 996262.3, "close_time": 1763765999999, "quote_volume": 130811.83432, "trades": 564, "taker_buy_base": 339449.7, "taker_buy_quote": 44549.73083 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.1297, "high": 0.1329, "low": 0.1287, "close": 0.1325, "volume": 2179520.4, "close_time": 1763769599999, "quote_volume": 286571.02327, "trades": 914, "taker_buy_base": 1236137.6, "taker_buy_quote": 162564.32562 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1325, "high": 0.1341, "low": 0.1324, "close": 0.1334, "volume": 663204.0, "close_time": 1763773199999, "quote_volume": 88330.09737, "trades": 464, "taker_buy_base": 370008.9, "taker_buy_quote": 49274.901 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.1335, "high": 0.1345, "low": 0.1333, "close": 0.1339, "volume": 758199.1, "close_time": 1763776799999, "quote_volume": 101530.04887, "trades": 420, "taker_buy_base": 424409.2, "taker_buy_quote": 56846.44326 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.134, "high": 0.134, "low": 0.1319, "close": 0.1327, "volume": 327721.9, "close_time": 1763780399999, "quote_volume": 43530.74652, "trades": 208, "taker_buy_base": 165128.5, "taker_buy_quote": 21929.28174 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.1326, "high": 0.1334, "low": 0.1317, "close": 0.1323, "volume": 439124.9, "close_time": 1763783999999, "quote_volume": 58213.86301, "trades": 268, "taker_buy_base": 234030.3, "taker_buy_quote": 31025.35675 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1324, "high": 0.1325, "low": 0.1301, "close": 0.1319, "volume": 732885.6, "close_time": 1763787599999, "quote_volume": 96051.41952, "trades": 471, "taker_buy_base": 358705.4, "taker_buy_quote": 46980.44959 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.1319, "high": 0.1323, "low": 0.1299, "close": 0.1311, "volume": 896904.3, "close_time": 1763791199999, "quote_volume": 117291.10715, "trades": 489, "taker_buy_base": 438093.9, "taker_buy_quote": 57294.05917 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.1312, "high": 0.1329, "low": 0.1305, "close": 0.1326, "volume": 671295.9, "close_time": 1763794799999, "quote_volume": 88480.41578, "trades": 413, "taker_buy_base": 368763.4, "taker_buy_quote": 48570.33815 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.1326, "high": 0.1331, "low": 0.1316, "close": 0.1327, "volume": 638835.3, "close_time": 1763798399999, "quote_volume": 84717.0064, "trades": 344, "taker_buy_base": 359336.6, "taker_buy_quote": 47698.8651 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1326, "high": 0.1326, "low": 0.1302, "close": 0.1306, "volume": 717683.4, "close_time": 1763801999999, "quote_volume": 93954.96842, "trades": 372, "taker_buy_base": 420273.2, "taker_buy_quote": 54959.55993 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1306, "high": 0.1324, "low": 0.1302, "close": 0.1313, "volume": 383958.3, "close_time": 1763805599999, "quote_volume": 50407.05189, "trades": 318, "taker_buy_base": 181820.7, "taker_buy_quote": 23873.21128 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1314, "high": 0.1323, "low": 0.1305, "close": 0.131, "volume": 1331770.6, "close_time": 1763809199999, "quote_volume": 174534.35607, "trades": 521, "taker_buy_base": 892189.1, "taker_buy_quote": 116893.97144 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.131, "high": 0.1327, "low": 0.1306, "close": 0.1318, "volume": 434495.5, "close_time": 1763812799999, "quote_volume": 57185.6583, "trades": 269, "taker_buy_base": 272278.0, "taker_buy_quote": 35838.21296 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1318, "high": 0.1318, "low": 0.1296, "close": 0.1303, "volume": 597027.6, "close_time": 1763816399999, "quote_volume": 77891.98388, "trades": 298, "taker_buy_base": 263749.8, "taker_buy_quote": 34404.28483 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.1301, "high": 0.1306, "low": 0.1284, "close": 0.1295, "volume": 797855.6, "close_time": 1763819999999, "quote_volume": 103205.11258, "trades": 508, "taker_buy_base": 348569.8, "taker_buy_quote": 45112.78202 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1296, "high": 0.1317, "low": 0.1294, "close": 0.1307, "volume": 1002881.2, "close_time": 1763823599999, "quote_volume": 131161.70305, "trades": 570, "taker_buy_base": 434397.9, "taker_buy_quote": 56830.30264 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.1307, "high": 0.1309, "low": 0.129, "close": 0.1299, "volume": 553920.0, "close_time": 1763827199999, "quote_volume": 72035.27587, "trades": 345, "taker_buy_base": 225006.4, "taker_buy_quote": 29274.89824 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1297, "high": 0.1316, "low": 0.1297, "close": 0.1313, "volume": 988782.2, "close_time": 1763830799999, "quote_volume": 129335.25539, "trades": 538, "taker_buy_base": 497796.4, "taker_buy_quote": 65134.09896 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.1313, "high": 0.1316, "low": 0.1302, "close": 0.1305, "volume": 844281.9, "close_time": 1763834399999, "quote_volume": 110500.67423, "trades": 411, "taker_buy_base": 375596.9, "taker_buy_quote": 49176.53973 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.1304, "high": 0.1309, "low": 0.1298, "close": 0.1307, "volume": 551005.5, "close_time": 1763837999999, "quote_volume": 71765.6252, "trades": 254, "taker_buy_base": 136386.0, "taker_buy_quote": 17764.1542 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1309, "high": 0.1311, "low": 0.1301, "close": 0.1304, "volume": 341797.8, "close_time": 1763841599999, "quote_volume": 44588.54879, "trades": 180, "taker_buy_base": 100122.8, "taker_buy_quote": 13075.34027 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1305, "high": 0.1314, "low": 0.1295, "close": 0.1299, "volume": 671719.9, "close_time": 1763845199999, "quote_volume": 87476.37393, "trades": 452, "taker_buy_base": 377269.5, "taker_buy_quote": 49114.50905 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1298, "high": 0.1306, "low": 0.1298, "close": 0.1304, "volume": 883935.6, "close_time": 1763848799999, "quote_volume": 115009.05671, "trades": 337, "taker_buy_base": 314033.5, "taker_buy_quote": 40898.2317 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1303, "high": 0.1331, "low": 0.1298, "close": 0.1326, "volume": 926497.2, "close_time": 1763852399999, "quote_volume": 121347.32414, "trades": 390, "taker_buy_base": 339213.2, "taker_buy_quote": 44492.06176 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.1325, "high": 0.1326, "low": 0.1308, "close": 0.1308, "volume": 477411.6, "close_time": 1763855999999, "quote_volume": 62764.70237, "trades": 200, "taker_buy_base": 137029.3, "taker_buy_quote": 17988.54856 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.131, "high": 0.1316, "low": 0.1302, "close": 0.1305, "volume": 922154.3, "close_time": 1763859599999, "quote_volume": 120713.56255, "trades": 360, "taker_buy_base": 452999.4, "taker_buy_quote": 59246.9564 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.1306, "high": 0.133, "low": 0.1306, "close": 0.1325, "volume": 690137.7, "close_time": 1763863199999, "quote_volume": 90974.82966, "trades": 295, "taker_buy_base": 359329.4, "taker_buy_quote": 47387.25535 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.1326, "high": 0.1332, "low": 0.1322, "close": 0.1323, "volume": 726761.6, "close_time": 1763866799999, "quote_volume": 96407.35923, "trades": 379, "taker_buy_base": 388109.6, "taker_buy_quote": 51494.42003 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.1323, "high": 0.1326, "low": 0.1312, "close": 0.1321, "volume": 358611.1, "close_time": 1763870399999, "quote_volume": 47297.7296, "trades": 315, "taker_buy_base": 151586.6, "taker_buy_quote": 20005.61143 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1321, "high": 0.1332, "low": 0.1319, "close": 0.1328, "volume": 648343.4, "close_time": 1763873999999, "quote_volume": 85940.37897, "trades": 346, "taker_buy_base": 371830.5, "taker_buy_quote": 49322.53087 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.1327, "high": 0.1332, "low": 0.1324, "close": 0.133, "volume": 341749.9, "close_time": 1763877599999, "quote_volume": 45366.3573, "trades": 162, "taker_buy_base": 133198.2, "taker_buy_quote": 17685.51531 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.1329, "high": 0.133, "low": 0.1318, "close": 0.132, "volume": 593833.4, "close_time": 1763881199999, "quote_volume": 78469.97995, "trades": 250, "taker_buy_base": 398405.1, "taker_buy_quote": 52612.79018 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.132, "high": 0.132, "low": 0.1305, "close": 0.1318, "volume": 824145.9, "close_time": 1763884799999, "quote_volume": 108146.61883, "trades": 298, "taker_buy_base": 352085.4, "taker_buy_quote": 46212.48517 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1318, "high": 0.1324, "low": 0.1317, "close": 0.1323, "volume": 311929.4, "close_time": 1763888399999, "quote_volume": 41178.14342, "trades": 233, "taker_buy_base": 140286.1, "taker_buy_quote": 18528.2617 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.1324, "high": 0.1331, "low": 0.1323, "close": 0.1325, "volume": 524341.3, "close_time": 1763891999999, "quote_volume": 69585.6947, "trades": 300, "taker_buy_base": 265509.9, "taker_buy_quote": 35237.07257 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.1326, "high": 0.1326, "low": 0.1316, "close": 0.1321, "volume": 605897.0, "close_time": 1763895599999, "quote_volume": 80029.48754, "trades": 335, "taker_buy_base": 218373.2, "taker_buy_quote": 28836.47254 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.1321, "high": 0.1324, "low": 0.1311, "close": 0.1321, "volume": 268132.4, "close_time": 1763899199999, "quote_volume": 35349.23471, "trades": 272, "taker_buy_base": 116953.7, "taker_buy_quote": 15424.40435 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1322, "high": 0.1337, "low": 0.1321, "close": 0.1327, "volume": 527955.0, "close_time": 1763902799999, "quote_volume": 70337.68927, "trades": 316, "taker_buy_base": 316575.2, "taker_buy_quote": 42183.73047 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.1327, "high": 0.1331, "low": 0.1322, "close": 0.1329, "volume": 305958.2, "close_time": 1763906399999, "quote_volume": 40594.31866, "trades": 235, "taker_buy_base": 152404.3, "taker_buy_quote": 20218.285 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.1331, "high": 0.1337, "low": 0.1313, "close": 0.1315, "volume": 641049.5, "close_time": 1763909999999, "quote_volume": 84987.36211, "trades": 407, "taker_buy_base": 299955.2, "taker_buy_quote": 39745.26387 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.1316, "high": 0.1336, "low": 0.1314, "close": 0.1332, "volume": 858438.0, "close_time": 1763913599999, "quote_volume": 113776.79922, "trades": 460, "taker_buy_base": 474946.3, "taker_buy_quote": 63008.27614 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1333, "high": 0.1341, "low": 0.1325, "close": 0.1325, "volume": 767883.6, "close_time": 1763917199999, "quote_volume": 102388.99116, "trades": 401, "taker_buy_base": 406296.7, "taker_buy_quote": 54207.98792 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.1326, "high": 0.1336, "low": 0.1321, "close": 0.1326, "volume": 942757.6, "close_time": 1763920799999, "quote_volume": 125061.87975, "trades": 498, "taker_buy_base": 382105.7, "taker_buy_quote": 50688.5657 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.1326, "high": 0.1337, "low": 0.1325, "close": 0.133, "volume": 480608.3, "close_time": 1763924399999, "quote_volume": 63949.57104, "trades": 335, "taker_buy_base": 211290.6, "taker_buy_quote": 28109.68572 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.1331, "high": 0.1349, "low": 0.133, "close": 0.1341, "volume": 737063.7, "close_time": 1763927999999, "quote_volume": 98936.7241, "trades": 508, "taker_buy_base": 370777.3, "taker_buy_quote": 49766.17705 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1342, "high": 0.1348, "low": 0.1338, "close": 0.134, "volume": 615560.5, "close_time": 1763931599999, "quote_volume": 82654.69582, "trades": 392, "taker_buy_base": 317483.8, "taker_buy_quote": 42634.64663 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.1339, "high": 0.1356, "low": 0.1333, "close": 0.1352, "volume": 1181844.5, "close_time": 1763935199999, "quote_volume": 159122.11304, "trades": 605, "taker_buy_base": 565536.8, "taker_buy_quote": 76110.89599 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.1353, "high": 0.1358, "low": 0.1349, "close": 0.1352, "volume": 920557.8, "close_time": 1763938799999, "quote_volume": 124614.57916, "trades": 562, "taker_buy_base": 516148.9, "taker_buy_quote": 69873.83908 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.1355, "high": 0.1356, "low": 0.133, "close": 0.1331, "volume": 797830.7, "close_time": 1763942399999, "quote_volume": 106690.37616, "trades": 399, "taker_buy_base": 349583.6, "taker_buy_quote": 46710.56235 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1331, "high": 0.1338, "low": 0.1319, "close": 0.1328, "volume": 987865.2, "close_time": 1763945999999, "quote_volume": 131166.97568, "trades": 521, "taker_buy_base": 453479.7, "taker_buy_quote": 60230.44571 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.1327, "high": 0.1331, "low": 0.1317, "close": 0.1331, "volume": 811861.2, "close_time": 1763949599999, "quote_volume": 107451.97213, "trades": 373, "taker_buy_base": 381183.9, "taker_buy_quote": 50430.21694 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.1329, "high": 0.1361, "low": 0.1329, "close": 0.1352, "volume": 2694827.0, "close_time": 1763953199999, "quote_volume": 364371.81842, "trades": 948, "taker_buy_base": 1427010.9, "taker_buy_quote": 193042.14416 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.1353, "high": 0.1363, "low": 0.1346, "close": 0.1356, "volume": 614005.0, "close_time": 1763956799999, "quote_volume": 83280.62219, "trades": 314, "taker_buy_base": 251749.9, "taker_buy_quote": 34121.54329 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1357, "high": 0.1362, "low": 0.1331, "close": 0.134, "volume": 651709.7, "close_time": 1763960399999, "quote_volume": 87568.38897, "trades": 380, "taker_buy_base": 288048.0, "taker_buy_quote": 38709.37227 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.1339, "high": 0.1365, "low": 0.1337, "close": 0.1355, "volume": 1051624.1, "close_time": 1763963999999, "quote_volume": 142503.39999, "trades": 525, "taker_buy_base": 512374.7, "taker_buy_quote": 69380.28594 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.1355, "high": 0.1356, "low": 0.1341, "close": 0.1346, "volume": 1151223.9, "close_time": 1763967599999, "quote_volume": 154900.17004, "trades": 540, "taker_buy_base": 526909.2, "taker_buy_quote": 70897.13296 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.1346, "high": 0.135, "low": 0.1338, "close": 0.1343, "volume": 638796.8, "close_time": 1763971199999, "quote_volume": 85860.96059, "trades": 320, "taker_buy_base": 374367.0, "taker_buy_quote": 50304.90497 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1343, "high": 0.1346, "low": 0.1335, "close": 0.134, "volume": 1302785.3, "close_time": 1763974799999, "quote_volume": 174555.52508, "trades": 523, "taker_buy_base": 450736.5, "taker_buy_quote": 60397.80953 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.134, "high": 0.134, "low": 0.1312, "close": 0.1319, "volume": 1114619.4, "close_time": 1763978399999, "quote_volume": 147345.60357, "trades": 453, "taker_buy_base": 466877.7, "taker_buy_quote": 61722.69315 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.1319, "high": 0.1327, "low": 0.1319, "close": 0.1325, "volume": 517374.9, "close_time": 1763981999999, "quote_volume": 68489.81522, "trades": 250, "taker_buy_base": 312885.3, "taker_buy_quote": 41409.68933 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.1325, "high": 0.1331, "low": 0.1321, "close": 0.1329, "volume": 671619.4, "close_time": 1763985599999, "quote_volume": 89121.26274, "trades": 257, "taker_buy_base": 312790.6, "taker_buy_quote": 41491.88002 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1329, "high": 0.133, "low": 0.1308, "close": 0.1312, "volume": 793783.2, "close_time": 1763989199999, "quote_volume": 104740.71602, "trades": 365, "taker_buy_base": 314564.0, "taker_buy_quote": 41544.07908 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.131, "high": 0.1327, "low": 0.131, "close": 0.1311, "volume": 1216766.1, "close_time": 1763992799999, "quote_volume": 160578.71968, "trades": 486, "taker_buy_base": 502694.2, "taker_buy_quote": 66354.84968 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.1309, "high": 0.1334, "low": 0.1301, "close": 0.1325, "volume": 2020703.3, "close_time": 1763996399999, "quote_volume": 265711.35715, "trades": 1022, "taker_buy_base": 967593.6, "taker_buy_quote": 127163.02866 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.1326, "high": 0.1341, "low": 0.132, "close": 0.1333, "volume": 1347337.1, "close_time": 1763999999999, "quote_volume": 179234.78196, "trades": 747, "taker_buy_base": 734212.6, "taker_buy_quote": 97660.45282 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1333, "high": 0.1351, "low": 0.1332, "close": 0.1343, "volume": 1510105.2, "close_time": 1764003599999, "quote_volume": 202791.56221, "trades": 734, "taker_buy_base": 804505.4, "taker_buy_quote": 108031.72833 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.1345, "high": 0.1381, "low": 0.1342, "close": 0.1379, "volume": 2572179.9, "close_time": 1764007199999, "quote_volume": 350016.47884, "trades": 1016, "taker_buy_base": 1348363.5, "taker_buy_quote": 183277.84415 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1379, "high": 0.1384, "low": 0.1372, "close": 0.1377, "volume": 2071252.9, "close_time": 1764010799999, "quote_volume": 285484.63253, "trades": 849, "taker_buy_base": 1055790.2, "taker_buy_quote": 145548.64238 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.1377, "high": 0.1384, "low": 0.1373, "close": 0.1374, "volume": 1433349.8, "close_time": 1764014399999, "quote_volume": 197659.75425, "trades": 486, "taker_buy_base": 842225.6, "taker_buy_quote": 116196.14678 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1376, "high": 0.1392, "low": 0.1376, "close": 0.1387, "volume": 1155476.0, "close_time": 1764017999999, "quote_volume": 160008.01298, "trades": 540, "taker_buy_base": 536981.0, "taker_buy_quote": 74338.62989 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.1387, "high": 0.1392, "low": 0.1377, "close": 0.138, "volume": 1050404.0, "close_time": 1764021599999, "quote_volume": 145524.38728, "trades": 525, "taker_buy_base": 424606.0, "taker_buy_quote": 58844.64881 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.138, "high": 0.1389, "low": 0.1376, "close": 0.138, "volume": 461307.7, "close_time": 1764025199999, "quote_volume": 63817.04022, "trades": 297, "taker_buy_base": 279888.7, "taker_buy_quote": 38728.63831 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.1379, "high": 0.1381, "low": 0.1371, "close": 0.1373, "volume": 496512.5, "close_time": 1764028799999, "quote_volume": 68394.17917, "trades": 230, "taker_buy_base": 220966.4, "taker_buy_quote": 30445.3702 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1374, "high": 0.1378, "low": 0.1368, "close": 0.1374, "volume": 790272.8, "close_time": 1764032399999, "quote_volume": 108545.78527, "trades": 434, "taker_buy_base": 360797.1, "taker_buy_quote": 49547.4492 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.1374, "high": 0.1378, "low": 0.1365, "close": 0.1366, "volume": 750551.8, "close_time": 1764035999999, "quote_volume": 103065.47145, "trades": 415, "taker_buy_base": 429591.8, "taker_buy_quote": 59019.95319 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.1366, "high": 0.1369, "low": 0.1354, "close": 0.1365, "volume": 1069236.3, "close_time": 1764039599999, "quote_volume": 145631.88181, "trades": 430, "taker_buy_base": 431901.2, "taker_buy_quote": 58802.19881 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.1364, "high": 0.1369, "low": 0.135, "close": 0.1351, "volume": 1461520.1, "close_time": 1764043199999, "quote_volume": 198684.07832, "trades": 646, "taker_buy_base": 576453.3, "taker_buy_quote": 78375.894 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1351, "high": 0.1363, "low": 0.1349, "close": 0.1361, "volume": 742842.2, "close_time": 1764046799999, "quote_volume": 100651.08546, "trades": 412, "taker_buy_base": 338236.8, "taker_buy_quote": 45802.48698 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.1359, "high": 0.1376, "low": 0.1357, "close": 0.1369, "volume": 539054.4, "close_time": 1764050399999, "quote_volume": 73761.50439, "trades": 346, "taker_buy_base": 188935.9, "taker_buy_quote": 25838.93716 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.1369, "high": 0.1371, "low": 0.1357, "close": 0.1365, "volume": 685473.6, "close_time": 1764053999999, "quote_volume": 93547.31176, "trades": 314, "taker_buy_base": 299853.8, "taker_buy_quote": 40921.06963 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.1363, "high": 0.1368, "low": 0.1349, "close": 0.135, "volume": 981791.0, "close_time": 1764057599999, "quote_volume": 133314.73702, "trades": 429, "taker_buy_base": 365712.5, "taker_buy_quote": 49673.06903 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1352, "high": 0.1359, "low": 0.1345, "close": 0.1346, "volume": 835082.8, "close_time": 1764061199999, "quote_volume": 112939.98078, "trades": 424, "taker_buy_base": 415326.1, "taker_buy_quote": 56175.86586 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.1347, "high": 0.1356, "low": 0.1336, "close": 0.1355, "volume": 816955.5, "close_time": 1764064799999, "quote_volume": 109943.90054, "trades": 424, "taker_buy_base": 423257.9, "taker_buy_quote": 56918.65484 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.1354, "high": 0.1361, "low": 0.1345, "close": 0.136, "volume": 933403.0, "close_time": 1764068399999, "quote_volume": 126511.00139, "trades": 394, "taker_buy_base": 546215.6, "taker_buy_quote": 74005.6004 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.1359, "high": 0.1362, "low": 0.1352, "close": 0.1353, "volume": 723719.5, "close_time": 1764071999999, "quote_volume": 98174.03935, "trades": 348, "taker_buy_base": 402802.6, "taker_buy_quote": 54643.21599 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1354, "high": 0.137, "low": 0.135, "close": 0.1367, "volume": 945215.5, "close_time": 1764075599999, "quote_volume": 128705.47754, "trades": 432, "taker_buy_base": 499186.2, "taker_buy_quote": 67974.81662 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.1365, "high": 0.1375, "low": 0.1351, "close": 0.1354, "volume": 1198498.1, "close_time": 1764079199999, "quote_volume": 163472.27123, "trades": 534, "taker_buy_base": 587455.0, "taker_buy_quote": 80072.74215 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.1355, "high": 0.136, "low": 0.1323, "close": 0.134, "volume": 1683306.6, "close_time": 1764082799999, "quote_volume": 226299.12867, "trades": 906, "taker_buy_base": 855055.5, "taker_buy_quote": 114872.7977 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.1339, "high": 0.135, "low": 0.1325, "close": 0.1345, "volume": 1238703.2, "close_time": 1764086399999, "quote_volume": 165608.85426, "trades": 650, "taker_buy_base": 460432.8, "taker_buy_quote": 61581.97363 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1345, "high": 0.1363, "low": 0.1342, "close": 0.1352, "volume": 1144930.6, "close_time": 1764089999999, "quote_volume": 154702.10835, "trades": 590, "taker_buy_base": 625908.4, "taker_buy_quote": 84599.16634 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.1352, "high": 0.1377, "low": 0.1345, "close": 0.1366, "volume": 1634791.8, "close_time": 1764093599999, "quote_volume": 222506.42502, "trades": 715, "taker_buy_base": 823029.0, "taker_buy_quote": 111928.41219 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.1366, "high": 0.1376, "low": 0.1362, "close": 0.1362, "volume": 946888.8, "close_time": 1764097199999, "quote_volume": 129643.20483, "trades": 408, "taker_buy_base": 358470.5, "taker_buy_quote": 49112.27505 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.1365, "high": 0.1366, "low": 0.1338, "close": 0.1359, "volume": 1726475.8, "close_time": 1764100799999, "quote_volume": 233021.54381, "trades": 750, "taker_buy_base": 669009.6, "taker_buy_quote": 90216.0638 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.136, "high": 0.1375, "low": 0.1357, "close": 0.1373, "volume": 1801395.5, "close_time": 1764104399999, "quote_volume": 246375.91995, "trades": 729, "taker_buy_base": 779023.7, "taker_buy_quote": 106560.38396 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.1373, "high": 0.1379, "low": 0.1363, "close": 0.1363, "volume": 1207732.1, "close_time": 1764107999999, "quote_volume": 165702.1964, "trades": 575, "taker_buy_base": 539774.8, "taker_buy_quote": 74100.99457 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.1363, "high": 0.138, "low": 0.1348, "close": 0.1377, "volume": 1103539.7, "close_time": 1764111599999, "quote_volume": 150233.5115, "trades": 533, "taker_buy_base": 514749.6, "taker_buy_quote": 70150.38122 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.1377, "high": 0.1392, "low": 0.1373, "close": 0.1386, "volume": 1410579.8, "close_time": 1764115199999, "quote_volume": 195535.46746, "trades": 521, "taker_buy_base": 592648.6, "taker_buy_quote": 82141.92034 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1387, "high": 0.1392, "low": 0.138, "close": 0.1382, "volume": 1453136.0, "close_time": 1764118799999, "quote_volume": 201450.31436, "trades": 516, "taker_buy_base": 644493.5, "taker_buy_quote": 89362.27433 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1379, "high": 0.1388, "low": 0.1373, "close": 0.1382, "volume": 838125.0, "close_time": 1764122399999, "quote_volume": 115803.50866, "trades": 475, "taker_buy_base": 493299.2, "taker_buy_quote": 68180.55562 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.1382, "high": 0.1384, "low": 0.1371, "close": 0.1371, "volume": 389512.9, "close_time": 1764125999999, "quote_volume": 53675.53806, "trades": 187, "taker_buy_base": 229844.0, "taker_buy_quote": 31672.2107 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.1371, "high": 0.1373, "low": 0.1355, "close": 0.1356, "volume": 597311.4, "close_time": 1764129599999, "quote_volume": 81411.09017, "trades": 293, "taker_buy_base": 209444.3, "taker_buy_quote": 28560.04748 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1357, "high": 0.1358, "low": 0.1351, "close": 0.1355, "volume": 394782.7, "close_time": 1764133199999, "quote_volume": 53516.33264, "trades": 197, "taker_buy_base": 181029.5, "taker_buy_quote": 24532.67674 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.1355, "high": 0.137, "low": 0.1355, "close": 0.1367, "volume": 283006.7, "close_time": 1764136799999, "quote_volume": 38546.29075, "trades": 163, "taker_buy_base": 132344.3, "taker_buy_quote": 18012.6963 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.1367, "high": 0.1369, "low": 0.1359, "close": 0.1368, "volume": 733109.5, "close_time": 1764140399999, "quote_volume": 100057.72674, "trades": 358, "taker_buy_base": 321185.4, "taker_buy_quote": 43839.9941 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.1367, "high": 0.1375, "low": 0.1363, "close": 0.1375, "volume": 621972.3, "close_time": 1764143999999, "quote_volume": 85184.52864, "trades": 316, "taker_buy_base": 320743.6, "taker_buy_quote": 43941.30147 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1375, "high": 0.1376, "low": 0.1363, "close": 0.1363, "volume": 405979.9, "close_time": 1764147599999, "quote_volume": 55651.10316, "trades": 247, "taker_buy_base": 168875.9, "taker_buy_quote": 23169.12694 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.1363, "high": 0.1366, "low": 0.1349, "close": 0.1351, "volume": 794203.2, "close_time": 1764151199999, "quote_volume": 107674.93513, "trades": 408, "taker_buy_base": 347488.8, "taker_buy_quote": 47105.19367 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.1352, "high": 0.1357, "low": 0.1344, "close": 0.1348, "volume": 751720.5, "close_time": 1764154799999, "quote_volume": 101498.80073, "trades": 389, "taker_buy_base": 283065.3, "taker_buy_quote": 38223.14799 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.1348, "high": 0.1351, "low": 0.1342, "close": 0.1344, "volume": 330831.0, "close_time": 1764158399999, "quote_volume": 44507.27331, "trades": 216, "taker_buy_base": 211671.9, "taker_buy_quote": 28474.43018 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1344, "high": 0.1346, "low": 0.133, "close": 0.1334, "volume": 1178253.0, "close_time": 1764161999999, "quote_volume": 157277.68914, "trades": 453, "taker_buy_base": 418004.7, "taker_buy_quote": 55837.09864 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.1333, "high": 0.135, "low": 0.1332, "close": 0.1349, "volume": 893494.7, "close_time": 1764165599999, "quote_volume": 119910.69938, "trades": 400, "taker_buy_base": 471524.3, "taker_buy_quote": 63316.63873 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.1349, "high": 0.1356, "low": 0.133, "close": 0.1333, "volume": 1588843.6, "close_time": 1764169199999, "quote_volume": 213796.54805, "trades": 679, "taker_buy_base": 752694.4, "taker_buy_quote": 101395.01259 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.1332, "high": 0.1342, "low": 0.1326, "close": 0.1333, "volume": 1607417.9, "close_time": 1764172799999, "quote_volume": 214280.32733, "trades": 799, "taker_buy_base": 735977.4, "taker_buy_quote": 98132.59553 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1334, "high": 0.1357, "low": 0.1334, "close": 0.1352, "volume": 1156008.4, "close_time": 1764176399999, "quote_volume": 155912.74345, "trades": 517, "taker_buy_base": 561471.7, "taker_buy_quote": 75726.94627 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.1353, "high": 0.139, "low": 0.1351, "close": 0.1385, "volume": 1573637.5, "close_time": 1764179999999, "quote_volume": 216242.37301, "trades": 806, "taker_buy_base": 987717.5, "taker_buy_quote": 135690.06182 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.1387, "high": 0.1421, "low": 0.1381, "close": 0.1416, "volume": 3250205.8, "close_time": 1764183599999, "quote_volume": 456233.86578, "trades": 1558, "taker_buy_base": 1626770.5, "taker_buy_quote": 228327.33776 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.1417, "high": 0.1423, "low": 0.141, "close": 0.1414, "volume": 1378210.9, "close_time": 1764187199999, "quote_volume": 195000.61824, "trades": 612, "taker_buy_base": 844881.0, "taker_buy_quote": 119548.95937 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1414, "high": 0.1414, "low": 0.1401, "close": 0.1403, "volume": 1194668.4, "close_time": 1764190799999, "quote_volume": 168007.72165, "trades": 526, "taker_buy_base": 632452.3, "taker_buy_quote": 88894.25713 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.1404, "high": 0.1411, "low": 0.1394, "close": 0.1405, "volume": 922775.5, "close_time": 1764194399999, "quote_volume": 129517.55351, "trades": 484, "taker_buy_base": 395155.9, "taker_buy_quote": 55471.83132 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.1406, "high": 0.1411, "low": 0.1399, "close": 0.1402, "volume": 353800.1, "close_time": 1764197999999, "quote_volume": 49668.05125, "trades": 265, "taker_buy_base": 202384.7, "taker_buy_quote": 28413.16434 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.1403, "high": 0.1409, "low": 0.14, "close": 0.1406, "volume": 617492.6, "close_time": 1764201599999, "quote_volume": 86784.74094, "trades": 327, "taker_buy_base": 232257.5, "taker_buy_quote": 32642.38005 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1407, "high": 0.1413, "low": 0.1399, "close": 0.1406, "volume": 487240.5, "close_time": 1764205199999, "quote_volume": 68433.81642, "trades": 367, "taker_buy_base": 276948.6, "taker_buy_quote": 38905.38337 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.1406, "high": 0.1414, "low": 0.1401, "close": 0.1414, "volume": 748183.2, "close_time": 1764208799999, "quote_volume": 105308.32338, "trades": 553, "taker_buy_base": 417174.1, "taker_buy_quote": 58729.65598 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.1414, "high": 0.1423, "low": 0.1409, "close": 0.1411, "volume": 355270.8, "close_time": 1764212399999, "quote_volume": 50351.98227, "trades": 326, "taker_buy_base": 145545.3, "taker_buy_quote": 20624.36133 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.1411, "high": 0.1416, "low": 0.1396, "close": 0.1398, "volume": 254598.7, "close_time": 1764215999999, "quote_volume": 35793.9817, "trades": 288, "taker_buy_base": 134656.5, "taker_buy_quote": 18940.16064 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1399, "high": 0.1408, "low": 0.1399, "close": 0.1402, "volume": 483701.2, "close_time": 1764219599999, "quote_volume": 67908.17054, "trades": 310, "taker_buy_base": 268108.4, "taker_buy_quote": 37644.21701 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.1401, "high": 0.1405, "low": 0.139, "close": 0.1394, "volume": 673882.5, "close_time": 1764223199999, "quote_volume": 94091.26403, "trades": 410, "taker_buy_base": 230757.8, "taker_buy_quote": 32224.78685 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.1395, "high": 0.1407, "low": 0.1394, "close": 0.1406, "volume": 357062.9, "close_time": 1764226799999, "quote_volume": 50040.07422, "trades": 242, "taker_buy_base": 117603.7, "taker_buy_quote": 16480.10547 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.1406, "high": 0.1416, "low": 0.1406, "close": 0.1408, "volume": 320263.7, "close_time": 1764230399999, "quote_volume": 45179.5573, "trades": 293, "taker_buy_base": 191925.6, "taker_buy_quote": 27071.9878 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1409, "high": 0.1413, "low": 0.1404, "close": 0.1412, "volume": 330873.3, "close_time": 1764233999999, "quote_volume": 46584.04668, "trades": 285, "taker_buy_base": 180074.7, "taker_buy_quote": 25359.20333 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.1412, "high": 0.1425, "low": 0.1402, "close": 0.1406, "volume": 900178.3, "close_time": 1764237599999, "quote_volume": 127405.43492, "trades": 584, "taker_buy_base": 462898.9, "taker_buy_quote": 65559.49098 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.1405, "high": 0.1407, "low": 0.1395, "close": 0.1401, "volume": 316551.1, "close_time": 1764241199999, "quote_volume": 44343.27514, "trades": 227, "taker_buy_base": 104409.1, "taker_buy_quote": 14636.52242 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.14, "high": 0.1401, "low": 0.1395, "close": 0.1397, "volume": 336227.6, "close_time": 1764244799999, "quote_volume": 46989.73987, "trades": 210, "taker_buy_base": 117399.8, "taker_buy_quote": 16409.28163 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1398, "high": 0.1399, "low": 0.1377, "close": 0.138, "volume": 1081577.2, "close_time": 1764248399999, "quote_volume": 149726.70128, "trades": 705, "taker_buy_base": 540967.8, "taker_buy_quote": 74886.38176 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.138, "high": 0.1387, "low": 0.1377, "close": 0.1384, "volume": 439212.4, "close_time": 1764251999999, "quote_volume": 60734.09959, "trades": 282, "taker_buy_base": 181801.9, "taker_buy_quote": 25143.43515 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.1385, "high": 0.1392, "low": 0.1382, "close": 0.1391, "volume": 458684.5, "close_time": 1764255599999, "quote_volume": 63638.98796, "trades": 329, "taker_buy_base": 160900.4, "taker_buy_quote": 22315.05342 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.139, "high": 0.1407, "low": 0.1388, "close": 0.1405, "volume": 639079.4, "close_time": 1764259199999, "quote_volume": 89352.10971, "trades": 346, "taker_buy_base": 250790.7, "taker_buy_quote": 35035.89154 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1405, "high": 0.1412, "low": 0.1401, "close": 0.1408, "volume": 1089315.5, "close_time": 1764262799999, "quote_volume": 153170.29247, "trades": 496, "taker_buy_base": 618910.9, "taker_buy_quote": 87043.88807 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.1407, "high": 0.1411, "low": 0.1404, "close": 0.1409, "volume": 470412.2, "close_time": 1764266399999, "quote_volume": 66252.36279, "trades": 333, "taker_buy_base": 202798.3, "taker_buy_quote": 28563.00414 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.1408, "high": 0.1419, "low": 0.1407, "close": 0.1416, "volume": 504452.6, "close_time": 1764269999999, "quote_volume": 71327.35282, "trades": 349, "taker_buy_base": 290940.9, "taker_buy_quote": 41119.72854 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.1416, "high": 0.1421, "low": 0.1412, "close": 0.1415, "volume": 610090.5, "close_time": 1764273599999, "quote_volume": 86441.22778, "trades": 414, "taker_buy_base": 380106.8, "taker_buy_quote": 53850.9234 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1415, "high": 0.142, "low": 0.1413, "close": 0.1416, "volume": 238601.4, "close_time": 1764277199999, "quote_volume": 33813.30656, "trades": 238, "taker_buy_base": 133538.0, "taker_buy_quote": 18921.80029 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.1416, "high": 0.1418, "low": 0.1405, "close": 0.1406, "volume": 541252.3, "close_time": 1764280799999, "quote_volume": 76425.23853, "trades": 378, "taker_buy_base": 213268.6, "taker_buy_quote": 30118.90194 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.1406, "high": 0.1407, "low": 0.1388, "close": 0.1393, "volume": 481275.6, "close_time": 1764284399999, "quote_volume": 67261.92266, "trades": 289, "taker_buy_base": 240500.6, "taker_buy_quote": 33604.91064 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.1391, "high": 0.1392, "low": 0.1385, "close": 0.139, "volume": 539199.2, "close_time": 1764287999999, "quote_volume": 74821.95126, "trades": 344, "taker_buy_base": 184366.2, "taker_buy_quote": 25591.37562 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1389, "high": 0.1397, "low": 0.1386, "close": 0.139, "volume": 291375.0, "close_time": 1764291599999, "quote_volume": 40510.46679, "trades": 247, "taker_buy_base": 148352.1, "taker_buy_quote": 20629.4673 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.1389, "high": 0.1391, "low": 0.1376, "close": 0.1376, "volume": 976891.6, "close_time": 1764295199999, "quote_volume": 135175.91952, "trades": 392, "taker_buy_base": 246881.4, "taker_buy_quote": 34101.92247 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.1376, "high": 0.1383, "low": 0.1368, "close": 0.1381, "volume": 533943.7, "close_time": 1764298799999, "quote_volume": 73387.47243, "trades": 359, "taker_buy_base": 267478.7, "taker_buy_quote": 36777.26331 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.1381, "high": 0.1387, "low": 0.1379, "close": 0.1386, "volume": 283769.4, "close_time": 1764302399999, "quote_volume": 39244.53118, "trades": 201, "taker_buy_base": 117193.7, "taker_buy_quote": 16209.41256 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1387, "high": 0.139, "low": 0.1381, "close": 0.1382, "volume": 394973.5, "close_time": 1764305999999, "quote_volume": 54753.48447, "trades": 241, "taker_buy_base": 225637.1, "taker_buy_quote": 31273.44119 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.1382, "high": 0.1391, "low": 0.1379, "close": 0.1391, "volume": 598528.7, "close_time": 1764309599999, "quote_volume": 82816.05589, "trades": 334, "taker_buy_base": 262553.2, "taker_buy_quote": 36324.11973 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.1391, "high": 0.1391, "low": 0.1377, "close": 0.1379, "volume": 191545.8, "close_time": 1764313199999, "quote_volume": 26475.41189, "trades": 170, "taker_buy_base": 113009.8, "taker_buy_quote": 15624.79485 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.1379, "high": 0.1386, "low": 0.1375, "close": 0.1375, "volume": 370461.3, "close_time": 1764316799999, "quote_volume": 51151.86665, "trades": 248, "taker_buy_base": 158676.3, "taker_buy_quote": 21909.72458 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1375, "high": 0.1417, "low": 0.1375, "close": 0.1413, "volume": 924490.1, "close_time": 1764320399999, "quote_volume": 129884.49924, "trades": 545, "taker_buy_base": 485391.7, "taker_buy_quote": 68130.53967 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.1414, "high": 0.1416, "low": 0.1403, "close": 0.1405, "volume": 482575.7, "close_time": 1764323999999, "quote_volume": 67986.77981, "trades": 289, "taker_buy_base": 303126.7, "taker_buy_quote": 42696.42447 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.1406, "high": 0.1406, "low": 0.14, "close": 0.1403, "volume": 221204.0, "close_time": 1764327599999, "quote_volume": 31025.93134, "trades": 197, "taker_buy_base": 87277.5, "taker_buy_quote": 12242.65444 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.1402, "high": 0.1403, "low": 0.1383, "close": 0.1392, "volume": 560431.3, "close_time": 1764331199999, "quote_volume": 77918.04763, "trades": 371, "taker_buy_base": 252240.4, "taker_buy_quote": 35082.9399 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1392, "high": 0.14, "low": 0.1391, "close": 0.1397, "volume": 432807.7, "close_time": 1764334799999, "quote_volume": 60398.45419, "trades": 294, "taker_buy_base": 215045.6, "taker_buy_quote": 30013.34268 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.1397, "high": 0.1416, "low": 0.139, "close": 0.1414, "volume": 1065888.7, "close_time": 1764338399999, "quote_volume": 149876.69278, "trades": 578, "taker_buy_base": 367944.3, "taker_buy_quote": 51676.90253 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.1413, "high": 0.1422, "low": 0.1403, "close": 0.1413, "volume": 1946019.8, "close_time": 1764341999999, "quote_volume": 275268.66077, "trades": 851, "taker_buy_base": 947954.7, "taker_buy_quote": 134303.51915 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.1414, "high": 0.143, "low": 0.141, "close": 0.1418, "volume": 1141332.4, "close_time": 1764345599999, "quote_volume": 162133.71859, "trades": 702, "taker_buy_base": 551541.1, "taker_buy_quote": 78344.13345 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1418, "high": 0.1418, "low": 0.1387, "close": 0.1387, "volume": 1300381.5, "close_time": 1764349199999, "quote_volume": 181968.22263, "trades": 629, "taker_buy_base": 757835.4, "taker_buy_quote": 106033.73481 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.1387, "high": 0.1388, "low": 0.1372, "close": 0.1377, "volume": 1540013.8, "close_time": 1764352799999, "quote_volume": 212375.39962, "trades": 699, "taker_buy_base": 692635.3, "taker_buy_quote": 95507.33581 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.1378, "high": 0.1382, "low": 0.1367, "close": 0.1379, "volume": 587861.8, "close_time": 1764356399999, "quote_volume": 80879.4036, "trades": 454, "taker_buy_base": 284594.7, "taker_buy_quote": 39145.45539 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.138, "high": 0.1396, "low": 0.1379, "close": 0.1392, "volume": 413014.7, "close_time": 1764359999999, "quote_volume": 57275.71227, "trades": 279, "taker_buy_base": 200258.1, "taker_buy_quote": 27775.76525 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.139, "high": 0.139, "low": 0.1378, "close": 0.1387, "volume": 588119.4, "close_time": 1764363599999, "quote_volume": 81372.41264, "trades": 286, "taker_buy_base": 279547.6, "taker_buy_quote": 38669.683 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.1387, "high": 0.139, "low": 0.1377, "close": 0.1377, "volume": 410270.9, "close_time": 1764367199999, "quote_volume": 56828.13854, "trades": 258, "taker_buy_base": 219463.7, "taker_buy_quote": 30417.53188 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.1377, "high": 0.1385, "low": 0.1371, "close": 0.1384, "volume": 442495.1, "close_time": 1764370799999, "quote_volume": 60900.06409, "trades": 295, "taker_buy_base": 213844.7, "taker_buy_quote": 29433.78519 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.1386, "high": 0.1387, "low": 0.1377, "close": 0.1378, "volume": 227962.2, "close_time": 1764374399999, "quote_volume": 31491.31883, "trades": 186, "taker_buy_base": 133987.7, "taker_buy_quote": 18514.74746 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1376, "high": 0.1379, "low": 0.1369, "close": 0.1375, "volume": 636553.8, "close_time": 1764377999999, "quote_volume": 87489.13466, "trades": 407, "taker_buy_base": 401133.1, "taker_buy_quote": 55181.6348 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.1375, "high": 0.1381, "low": 0.1368, "close": 0.137, "volume": 202730.1, "close_time": 1764381599999, "quote_volume": 27849.78285, "trades": 187, "taker_buy_base": 130940.0, "taker_buy_quote": 17982.42176 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.137, "high": 0.1374, "low": 0.1366, "close": 0.137, "volume": 266612.0, "close_time": 1764385199999, "quote_volume": 36495.71636, "trades": 197, "taker_buy_base": 108019.6, "taker_buy_quote": 14791.54615 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.137, "high": 0.1375, "low": 0.1369, "close": 0.137, "volume": 127123.7, "close_time": 1764388799999, "quote_volume": 17438.69265, "trades": 136, "taker_buy_base": 60600.4, "taker_buy_quote": 8319.64573 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1371, "high": 0.1378, "low": 0.1366, "close": 0.1378, "volume": 200158.1, "close_time": 1764392399999, "quote_volume": 27472.14851, "trades": 146, "taker_buy_base": 142734.8, "taker_buy_quote": 19592.36253 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.1377, "high": 0.1377, "low": 0.1371, "close": 0.1371, "volume": 88441.6, "close_time": 1764395999999, "quote_volume": 12162.21747, "trades": 109, "taker_buy_base": 27962.3, "taker_buy_quote": 3845.18956 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.1372, "high": 0.1373, "low": 0.1361, "close": 0.1365, "volume": 581530.3, "close_time": 1764399599999, "quote_volume": 79454.38396, "trades": 363, "taker_buy_base": 226500.6, "taker_buy_quote": 30932.60192 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.1365, "high": 0.1371, "low": 0.1363, "close": 0.1366, "volume": 201552.8, "close_time": 1764403199999, "quote_volume": 27544.88562, "trades": 182, "taker_buy_base": 104841.6, "taker_buy_quote": 14328.58285 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1366, "high": 0.1371, "low": 0.1361, "close": 0.1363, "volume": 260915.6, "close_time": 1764406799999, "quote_volume": 35619.25768, "trades": 255, "taker_buy_base": 119190.2, "taker_buy_quote": 16274.71901 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.1364, "high": 0.1367, "low": 0.1359, "close": 0.1361, "volume": 343349.7, "close_time": 1764410399999, "quote_volume": 46785.32562, "trades": 350, "taker_buy_base": 177107.0, "taker_buy_quote": 24137.32424 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.1361, "high": 0.1369, "low": 0.1356, "close": 0.1367, "volume": 411071.7, "close_time": 1764413999999, "quote_volume": 55963.00779, "trades": 276, "taker_buy_base": 195369.7, "taker_buy_quote": 26587.80436 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.1369, "high": 0.1375, "low": 0.1365, "close": 0.1371, "volume": 255257.0, "close_time": 1764417599999, "quote_volume": 34982.99265, "trades": 144, "taker_buy_base": 105314.0, "taker_buy_quote": 14426.51997 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1373, "high": 0.1376, "low": 0.1364, "close": 0.1364, "volume": 191215.6, "close_time": 1764421199999, "quote_volume": 26189.19706, "trades": 132, "taker_buy_base": 103961.4, "taker_buy_quote": 14249.26681 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.1363, "high": 0.1366, "low": 0.136, "close": 0.1362, "volume": 159490.4, "close_time": 1764424799999, "quote_volume": 21746.95842, "trades": 149, "taker_buy_base": 92605.7, "taker_buy_quote": 12627.06106 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.1362, "high": 0.1362, "low": 0.1354, "close": 0.1355, "volume": 393918.9, "close_time": 1764428399999, "quote_volume": 53472.57447, "trades": 278, "taker_buy_base": 183680.9, "taker_buy_quote": 24946.38997 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.1356, "high": 0.1368, "low": 0.1355, "close": 0.1364, "volume": 420011.7, "close_time": 1764431999999, "quote_volume": 57191.58745, "trades": 309, "taker_buy_base": 253527.1, "taker_buy_quote": 34519.49648 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1364, "high": 0.1366, "low": 0.1358, "close": 0.1362, "volume": 240743.3, "close_time": 1764435599999, "quote_volume": 32790.53717, "trades": 203, "taker_buy_base": 134466.5, "taker_buy_quote": 18317.36062 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.1361, "high": 0.1363, "low": 0.1345, "close": 0.1349, "volume": 770872.5, "close_time": 1764439199999, "quote_volume": 104168.13025, "trades": 440, "taker_buy_base": 287771.7, "taker_buy_quote": 38901.06003 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.135, "high": 0.1351, "low": 0.1339, "close": 0.1348, "volume": 895468.8, "close_time": 1764442799999, "quote_volume": 120402.83599, "trades": 487, "taker_buy_base": 443072.0, "taker_buy_quote": 59591.16096 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.1348, "high": 0.1353, "low": 0.1345, "close": 0.1346, "volume": 318515.1, "close_time": 1764446399999, "quote_volume": 42972.51963, "trades": 174, "taker_buy_base": 102012.6, "taker_buy_quote": 13760.20925 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1344, "high": 0.1357, "low": 0.1341, "close": 0.1356, "volume": 372374.8, "close_time": 1764449999999, "quote_volume": 50195.17084, "trades": 250, "taker_buy_base": 241453.6, "taker_buy_quote": 32518.10925 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.1356, "high": 0.1356, "low": 0.1352, "close": 0.1354, "volume": 288861.8, "close_time": 1764453599999, "quote_volume": 39123.07975, "trades": 225, "taker_buy_base": 191478.3, "taker_buy_quote": 25935.4138 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.1354, "high": 0.1354, "low": 0.1348, "close": 0.1348, "volume": 300465.5, "close_time": 1764457199999, "quote_volume": 40621.76523, "trades": 204, "taker_buy_base": 191864.4, "taker_buy_quote": 25943.07939 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.1349, "high": 0.1357, "low": 0.1346, "close": 0.1353, "volume": 277933.4, "close_time": 1764460799999, "quote_volume": 37598.84575, "trades": 168, "taker_buy_base": 163854.9, "taker_buy_quote": 22160.76997 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1354, "high": 0.1359, "low": 0.1352, "close": 0.1356, "volume": 301125.8, "close_time": 1764464399999, "quote_volume": 40852.52525, "trades": 175, "taker_buy_base": 161054.2, "taker_buy_quote": 21845.95253 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.1355, "high": 0.137, "low": 0.1354, "close": 0.1365, "volume": 440131.1, "close_time": 1764467999999, "quote_volume": 60041.14463, "trades": 237, "taker_buy_base": 247430.7, "taker_buy_quote": 33730.82788 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.1365, "high": 0.1376, "low": 0.1364, "close": 0.1364, "volume": 819158.9, "close_time": 1764471599999, "quote_volume": 112321.87487, "trades": 364, "taker_buy_base": 370637.3, "taker_buy_quote": 50841.28963 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.1365, "high": 0.1374, "low": 0.1355, "close": 0.1369, "volume": 375844.1, "close_time": 1764475199999, "quote_volume": 51278.08938, "trades": 235, "taker_buy_base": 201257.0, "taker_buy_quote": 27454.62132 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.137, "high": 0.1374, "low": 0.1367, "close": 0.1371, "volume": 478389.2, "close_time": 1764478799999, "quote_volume": 65556.34758, "trades": 196, "taker_buy_base": 205130.5, "taker_buy_quote": 28117.95512 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.1371, "high": 0.1371, "low": 0.1361, "close": 0.1363, "volume": 368005.7, "close_time": 1764482399999, "quote_volume": 50259.28547, "trades": 220, "taker_buy_base": 191654.8, "taker_buy_quote": 26187.99938 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.1363, "high": 0.1372, "low": 0.1359, "close": 0.1369, "volume": 279034.7, "close_time": 1764485999999, "quote_volume": 38162.76166, "trades": 162, "taker_buy_base": 113768.6, "taker_buy_quote": 15549.55953 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.1369, "high": 0.1378, "low": 0.1368, "close": 0.1378, "volume": 597499.3, "close_time": 1764489599999, "quote_volume": 81961.74893, "trades": 305, "taker_buy_base": 314351.0, "taker_buy_quote": 43127.0406 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1378, "high": 0.1386, "low": 0.1367, "close": 0.137, "volume": 1120601.1, "close_time": 1764493199999, "quote_volume": 154272.5597, "trades": 530, "taker_buy_base": 368962.5, "taker_buy_quote": 50786.56125 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.1371, "high": 0.1377, "low": 0.1368, "close": 0.1377, "volume": 549806.9, "close_time": 1764496799999, "quote_volume": 75506.30318, "trades": 305, "taker_buy_base": 309190.2, "taker_buy_quote": 42462.85607 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.1377, "high": 0.138, "low": 0.1369, "close": 0.137, "volume": 363869.7, "close_time": 1764500399999, "quote_volume": 49993.56929, "trades": 227, "taker_buy_base": 194692.4, "taker_buy_quote": 26760.29222 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.137, "high": 0.1375, "low": 0.1367, "close": 0.1369, "volume": 567284.2, "close_time": 1764503999999, "quote_volume": 77784.69503, "trades": 276, "taker_buy_base": 328162.7, "taker_buy_quote": 45008.33401 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.137, "high": 0.1398, "low": 0.1366, "close": 0.1397, "volume": 840631.9, "close_time": 1764507599999, "quote_volume": 116314.2596, "trades": 517, "taker_buy_base": 469492.8, "taker_buy_quote": 64923.09725 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.1397, "high": 0.1413, "low": 0.1395, "close": 0.141, "volume": 1595514.6, "close_time": 1764511199999, "quote_volume": 224423.29138, "trades": 735, "taker_buy_base": 903643.7, "taker_buy_quote": 127151.52626 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.1411, "high": 0.1416, "low": 0.1395, "close": 0.1405, "volume": 1466101.7, "close_time": 1764514799999, "quote_volume": 206224.72096, "trades": 688, "taker_buy_base": 809349.7, "taker_buy_quote": 113823.50993 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.1405, "high": 0.1405, "low": 0.1384, "close": 0.1394, "volume": 1082076.7, "close_time": 1764518399999, "quote_volume": 150538.74001, "trades": 572, "taker_buy_base": 668054.8, "taker_buy_quote": 92910.47417 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1395, "high": 0.1414, "low": 0.1394, "close": 0.1412, "volume": 571680.3, "close_time": 1764521999999, "quote_volume": 80618.61016, "trades": 389, "taker_buy_base": 263105.7, "taker_buy_quote": 37097.21137 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.1412, "high": 0.1412, "low": 0.1397, "close": 0.1405, "volume": 391122.2, "close_time": 1764525599999, "quote_volume": 54909.31153, "trades": 328, "taker_buy_base": 180674.5, "taker_buy_quote": 25376.31415 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.1405, "high": 0.1405, "low": 0.1396, "close": 0.14, "volume": 272941.5, "close_time": 1764529199999, "quote_volume": 38233.55843, "trades": 252, "taker_buy_base": 113666.5, "taker_buy_quote": 15921.55532 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.14, "high": 0.1403, "low": 0.1393, "close": 0.1395, "volume": 437855.0, "close_time": 1764532799999, "quote_volume": 61208.67338, "trades": 336, "taker_buy_base": 172259.9, "taker_buy_quote": 24084.63938 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1395, "high": 0.1405, "low": 0.1392, "close": 0.1397, "volume": 283816.9, "close_time": 1764536399999, "quote_volume": 39735.99289, "trades": 263, "taker_buy_base": 167096.1, "taker_buy_quote": 23399.71295 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.1397, "high": 0.1398, "low": 0.139, "close": 0.1396, "volume": 236276.3, "close_time": 1764539999999, "quote_volume": 32938.47316, "trades": 217, "taker_buy_base": 101261.9, "taker_buy_quote": 14117.64386 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.1397, "high": 0.1407, "low": 0.1397, "close": 0.1403, "volume": 186523.3, "close_time": 1764543599999, "quote_volume": 26148.66645, "trades": 311, "taker_buy_base": 73222.2, "taker_buy_quote": 10269.30223 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.1403, "high": 0.1403, "low": 0.1369, "close": 0.137, "volume": 633335.3, "close_time": 1764547199999, "quote_volume": 87375.90782, "trades": 390, "taker_buy_base": 242200.8, "taker_buy_quote": 33390.84516 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.137, "high": 0.1377, "low": 0.1287, "close": 0.1288, "volume": 5312011.8, "close_time": 1764550799999, "quote_volume": 703249.47852, "trades": 2953, "taker_buy_base": 2310320.4, "taker_buy_quote": 306371.62243 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.1289, "high": 0.1307, "low": 0.1285, "close": 0.1287, "volume": 1737739.2, "close_time": 1764554399999, "quote_volume": 224824.96222, "trades": 1086, "taker_buy_base": 787146.8, "taker_buy_quote": 101777.98131 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.1287, "high": 0.13, "low": 0.1277, "close": 0.1283, "volume": 2392911.4, "close_time": 1764557999999, "quote_volume": 308440.85576, "trades": 1084, "taker_buy_base": 1116447.6, "taker_buy_quote": 143868.44338 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.1282, "high": 0.1283, "low": 0.1262, "close": 0.1262, "volume": 1682788.8, "close_time": 1764561599999, "quote_volume": 214050.73115, "trades": 886, "taker_buy_base": 802154.9, "taker_buy_quote": 102066.0353 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1261, "high": 0.1263, "low": 0.1245, "close": 0.1258, "volume": 2080099.7, "close_time": 1764565199999, "quote_volume": 261040.59246, "trades": 902, "taker_buy_base": 1001766.0, "taker_buy_quote": 125790.11239 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.1258, "high": 0.1268, "low": 0.1256, "close": 0.1263, "volume": 941592.7, "close_time": 1764568799999, "quote_volume": 118833.81473, "trades": 424, "taker_buy_base": 471762.8, "taker_buy_quote": 59541.18239 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.1263, "high": 0.1271, "low": 0.1259, "close": 0.1267, "volume": 884102.0, "close_time": 1764572399999, "quote_volume": 111942.21261, "trades": 387, "taker_buy_base": 299028.4, "taker_buy_quote": 37815.00847 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1267, "high": 0.1275, "low": 0.1264, "close": 0.1273, "volume": 1396675.6, "close_time": 1764575999999, "quote_volume": 177314.10875, "trades": 622, "taker_buy_base": 510283.6, "taker_buy_quote": 64815.92977 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1272, "high": 0.1284, "low": 0.1269, "close": 0.1281, "volume": 934865.1, "close_time": 1764579599999, "quote_volume": 119275.78378, "trades": 454, "taker_buy_base": 464485.7, "taker_buy_quote": 59278.32565 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.1279, "high": 0.1286, "low": 0.1275, "close": 0.1278, "volume": 795882.5, "close_time": 1764583199999, "quote_volume": 101872.79798, "trades": 406, "taker_buy_base": 417639.4, "taker_buy_quote": 53481.80829 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.1278, "high": 0.1287, "low": 0.127, "close": 0.1272, "volume": 600844.6, "close_time": 1764586799999, "quote_volume": 76918.62663, "trades": 322, "taker_buy_base": 305108.4, "taker_buy_quote": 39063.93455 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1272, "high": 0.1272, "low": 0.1246, "close": 0.1249, "volume": 1357737.1, "close_time": 1764590399999, "quote_volume": 170785.06201, "trades": 579, "taker_buy_base": 615228.1, "taker_buy_quote": 77286.11449 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1249, "high": 0.1252, "low": 0.1223, "close": 0.1244, "volume": 3353318.9, "close_time": 1764593999999, "quote_volume": 415265.00154, "trades": 1165, "taker_buy_base": 1903145.6, "taker_buy_quote": 235875.51398 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.1243, "high": 0.1251, "low": 0.1235, "close": 0.1237, "volume": 1230294.4, "close_time": 1764597599999, "quote_volume": 152882.13933, "trades": 624, "taker_buy_base": 604068.1, "taker_buy_quote": 75077.9024 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.1236, "high": 0.1256, "low": 0.1229, "close": 0.1243, "volume": 2013451.3, "close_time": 1764601199999, "quote_volume": 250011.79304, "trades": 846, "taker_buy_base": 1004605.4, "taker_buy_quote": 124675.93398 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.1244, "high": 0.1244, "low": 0.1207, "close": 0.1229, "volume": 2806506.8, "close_time": 1764604799999, "quote_volume": 343564.04793, "trades": 1191, "taker_buy_base": 1130476.1, "taker_buy_quote": 138569.36667 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.123, "high": 0.123, "low": 0.1214, "close": 0.1215, "volume": 1507934.0, "close_time": 1764608399999, "quote_volume": 184095.20414, "trades": 688, "taker_buy_base": 661315.3, "taker_buy_quote": 80781.56299 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.1216, "high": 0.122, "low": 0.1205, "close": 0.1207, "volume": 1817863.2, "close_time": 1764611999999, "quote_volume": 220116.53134, "trades": 640, "taker_buy_base": 1107120.5, "taker_buy_quote": 134035.75531 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.1207, "high": 0.122, "low": 0.1205, "close": 0.1216, "volume": 3190585.4, "close_time": 1764615599999, "quote_volume": 386953.67446, "trades": 1115, "taker_buy_base": 1435975.7, "taker_buy_quote": 174186.34454 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.1217, "high": 0.1217, "low": 0.1204, "close": 0.1209, "volume": 636789.1, "close_time": 1764619199999, "quote_volume": 77048.22277, "trades": 323, "taker_buy_base": 301298.3, "taker_buy_quote": 36458.85317 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1211, "high": 0.1233, "low": 0.1211, "close": 0.1223, "volume": 2653359.6, "close_time": 1764622799999, "quote_volume": 325351.95947, "trades": 702, "taker_buy_base": 1704490.3, "taker_buy_quote": 209098.05094 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1224, "high": 0.123, "low": 0.1196, "close": 0.1224, "volume": 3251518.6, "close_time": 1764626399999, "quote_volume": 396349.19945, "trades": 1126, "taker_buy_base": 1270530.1, "taker_buy_quote": 155286.12462 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.1224, "high": 0.1235, "low": 0.1223, "close": 0.123, "volume": 493959.0, "close_time": 1764629999999, "quote_volume": 60669.70436, "trades": 257, "taker_buy_base": 247216.4, "taker_buy_quote": 30364.75809 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1231, "high": 0.1242, "low": 0.1228, "close": 0.1232, "volume": 431537.0, "close_time": 1764633599999, "quote_volume": 53302.50362, "trades": 240, "taker_buy_base": 225612.8, "taker_buy_quote": 27890.07627 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1234, "high": 0.1235, "low": 0.1223, "close": 0.1223, "volume": 933349.0, "close_time": 1764637199999, "quote_volume": 114645.86492, "trades": 406, "taker_buy_base": 381861.7, "taker_buy_quote": 46892.69331 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.1222, "high": 0.1243, "low": 0.1218, "close": 0.1218, "volume": 912076.3, "close_time": 1764640799999, "quote_volume": 112021.08673, "trades": 421, "taker_buy_base": 448071.9, "taker_buy_quote": 55050.2915 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.1217, "high": 0.122, "low": 0.1209, "close": 0.1214, "volume": 1102190.6, "close_time": 1764644399999, "quote_volume": 133892.44412, "trades": 520, "taker_buy_base": 539634.1, "taker_buy_quote": 65535.08362 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1215, "high": 0.1227, "low": 0.1209, "close": 0.1222, "volume": 796783.4, "close_time": 1764647999999, "quote_volume": 96950.03088, "trades": 365, "taker_buy_base": 485886.0, "taker_buy_quote": 59122.01824 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1222, "high": 0.1235, "low": 0.1222, "close": 0.1226, "volume": 994503.5, "close_time": 1764651599999, "quote_volume": 122284.02158, "trades": 338, "taker_buy_base": 376972.2, "taker_buy_quote": 46364.56003 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.1225, "high": 0.1232, "low": 0.1223, "close": 0.1224, "volume": 666689.0, "close_time": 1764655199999, "quote_volume": 81740.25759, "trades": 278, "taker_buy_base": 409202.3, "taker_buy_quote": 50159.38494 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.1224, "high": 0.123, "low": 0.1219, "close": 0.1229, "volume": 604155.4, "close_time": 1764658799999, "quote_volume": 74030.6073, "trades": 260, "taker_buy_base": 280716.6, "taker_buy_quote": 34409.46936 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.1229, "high": 0.123, "low": 0.1223, "close": 0.1229, "volume": 742008.2, "close_time": 1764662399999, "quote_volume": 90988.86423, "trades": 268, "taker_buy_base": 258199.7, "taker_buy_quote": 31671.06081 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1209, "close": 0.1213, "volume": 897146.1, "close_time": 1764665999999, "quote_volume": 109081.70281, "trades": 425, "taker_buy_base": 446228.7, "taker_buy_quote": 54244.60642 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.1214, "high": 0.1225, "low": 0.1214, "close": 0.122, "volume": 494646.8, "close_time": 1764669599999, "quote_volume": 60370.9318, "trades": 273, "taker_buy_base": 262629.1, "taker_buy_quote": 32050.47011 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.122, "high": 0.1238, "low": 0.122, "close": 0.1233, "volume": 602753.7, "close_time": 1764673199999, "quote_volume": 74036.70153, "trades": 262, "taker_buy_base": 299196.3, "taker_buy_quote": 36707.22671 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.1232, "high": 0.1243, "low": 0.1228, "close": 0.124, "volume": 506490.4, "close_time": 1764676799999, "quote_volume": 62532.6922, "trades": 275, "taker_buy_base": 249309.6, "taker_buy_quote": 30785.66358 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.124, "high": 0.1251, "low": 0.1234, "close": 0.1251, "volume": 1063361.3, "close_time": 1764680399999, "quote_volume": 132005.51747, "trades": 454, "taker_buy_base": 529236.7, "taker_buy_quote": 65691.55113 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.1252, "high": 0.1274, "low": 0.1247, "close": 0.1269, "volume": 2825182.4, "close_time": 1764683999999, "quote_volume": 356823.52488, "trades": 1054, "taker_buy_base": 1687578.1, "taker_buy_quote": 213364.18606 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.1268, "high": 0.1309, "low": 0.1264, "close": 0.1307, "volume": 2990106.8, "close_time": 1764687599999, "quote_volume": 385181.92883, "trades": 1298, "taker_buy_base": 1556460.4, "taker_buy_quote": 200525.87161 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.1308, "high": 0.1411, "low": 0.1308, "close": 0.1408, "volume": 6246791.8, "close_time": 1764691199999, "quote_volume": 856563.90309, "trades": 2837, "taker_buy_base": 3180618.1, "taker_buy_quote": 436392.74775 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1408, "high": 0.1415, "low": 0.1378, "close": 0.1399, "volume": 3809048.3, "close_time": 1764694799999, "quote_volume": 530772.5302, "trades": 1482, "taker_buy_base": 2144237.3, "taker_buy_quote": 298642.53977 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.1399, "high": 0.1413, "low": 0.1388, "close": 0.1407, "volume": 3832910.1, "close_time": 1764698399999, "quote_volume": 537711.44246, "trades": 1634, "taker_buy_base": 1830874.4, "taker_buy_quote": 256742.51984 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.1406, "high": 0.1431, "low": 0.1403, "close": 0.141, "volume": 2110842.4, "close_time": 1764701999999, "quote_volume": 299289.87255, "trades": 1009, "taker_buy_base": 1176673.5, "taker_buy_quote": 166825.3099 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.1411, "high": 0.142, "low": 0.139, "close": 0.1395, "volume": 1684769.1, "close_time": 1764705599999, "quote_volume": 237041.64764, "trades": 765, "taker_buy_base": 838140.0, "taker_buy_quote": 118048.72147 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1395, "high": 0.1395, "low": 0.1374, "close": 0.1379, "volume": 1567235.4, "close_time": 1764709199999, "quote_volume": 217218.3173, "trades": 670, "taker_buy_base": 787122.6, "taker_buy_quote": 109069.80304 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.1378, "high": 0.1386, "low": 0.1372, "close": 0.1385, "volume": 658895.1, "close_time": 1764712799999, "quote_volume": 90711.08384, "trades": 322, "taker_buy_base": 337627.0, "taker_buy_quote": 46496.81127 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.1385, "high": 0.1397, "low": 0.1384, "close": 0.1393, "volume": 1249154.9, "close_time": 1764716399999, "quote_volume": 173756.83199, "trades": 357, "taker_buy_base": 451360.5, "taker_buy_quote": 62749.51876 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.1394, "high": 0.1396, "low": 0.1376, "close": 0.1379, "volume": 839529.3, "close_time": 1764719999999, "quote_volume": 116421.35614, "trades": 401, "taker_buy_base": 283901.8, "taker_buy_quote": 39314.87642 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1379, "high": 0.1391, "low": 0.1368, "close": 0.1385, "volume": 1447205.5, "close_time": 1764723599999, "quote_volume": 199417.30677, "trades": 586, "taker_buy_base": 772397.7, "taker_buy_quote": 106384.13404 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.1384, "high": 0.1386, "low": 0.1377, "close": 0.1385, "volume": 1254994.6, "close_time": 1764727199999, "quote_volume": 173258.27924, "trades": 343, "taker_buy_base": 856590.5, "taker_buy_quote": 118246.78777 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.1385, "high": 0.1403, "low": 0.1384, "close": 0.1395, "volume": 980347.3, "close_time": 1764730799999, "quote_volume": 136904.85248, "trades": 463, "taker_buy_base": 485712.6, "taker_buy_quote": 67862.39618 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.1395, "high": 0.1403, "low": 0.1393, "close": 0.1396, "volume": 457415.0, "close_time": 1764734399999, "quote_volume": 63916.38108, "trades": 227, "taker_buy_base": 240326.1, "taker_buy_quote": 33574.41158 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1396, "high": 0.1409, "low": 0.1389, "close": 0.1407, "volume": 844937.4, "close_time": 1764737999999, "quote_volume": 118211.19369, "trades": 417, "taker_buy_base": 439761.7, "taker_buy_quote": 61553.03384 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.1409, "high": 0.142, "low": 0.1405, "close": 0.1405, "volume": 1006601.8, "close_time": 1764741599999, "quote_volume": 142216.27385, "trades": 504, "taker_buy_base": 510127.0, "taker_buy_quote": 72100.90106 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.1405, "high": 0.1421, "low": 0.1398, "close": 0.1402, "volume": 1216937.8, "close_time": 1764745199999, "quote_volume": 171773.8551, "trades": 535, "taker_buy_base": 650104.0, "taker_buy_quote": 91804.46529 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.1401, "high": 0.1401, "low": 0.1393, "close": 0.1395, "volume": 564086.6, "close_time": 1764748799999, "quote_volume": 78795.35035, "trades": 312, "taker_buy_base": 233166.0, "taker_buy_quote": 32573.39498 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1396, "high": 0.1402, "low": 0.1393, "close": 0.1398, "volume": 535732.6, "close_time": 1764752399999, "quote_volume": 74822.97665, "trades": 288, "taker_buy_base": 210601.8, "taker_buy_quote": 29424.45289 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.1399, "high": 0.1403, "low": 0.1389, "close": 0.14, "volume": 773487.5, "close_time": 1764755999999, "quote_volume": 108116.15042, "trades": 454, "taker_buy_base": 419905.5, "taker_buy_quote": 58709.53094 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.1398, "high": 0.1398, "low": 0.1382, "close": 0.1382, "volume": 414713.3, "close_time": 1764759599999, "quote_volume": 57609.22053, "trades": 312, "taker_buy_base": 185467.6, "taker_buy_quote": 25814.1313 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.1383, "high": 0.1388, "low": 0.1378, "close": 0.1387, "volume": 553037.3, "close_time": 1764763199999, "quote_volume": 76465.75579, "trades": 298, "taker_buy_base": 243795.5, "taker_buy_quote": 33718.38078 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1386, "high": 0.1391, "low": 0.1376, "close": 0.1377, "volume": 932845.5, "close_time": 1764766799999, "quote_volume": 129016.86791, "trades": 371, "taker_buy_base": 356999.2, "taker_buy_quote": 49391.30072 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.1378, "high": 0.1383, "low": 0.1376, "close": 0.1379, "volume": 726383.5, "close_time": 1764770399999, "quote_volume": 100243.64579, "trades": 399, "taker_buy_base": 360443.6, "taker_buy_quote": 49760.03999 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.138, "high": 0.1386, "low": 0.1349, "close": 0.1362, "volume": 3031433.7, "close_time": 1764773999999, "quote_volume": 413969.17225, "trades": 1812, "taker_buy_base": 1380272.4, "taker_buy_quote": 188267.76775 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.1362, "high": 0.1374, "low": 0.1359, "close": 0.1372, "volume": 790917.8, "close_time": 1764777599999, "quote_volume": 108176.60308, "trades": 521, "taker_buy_base": 376317.4, "taker_buy_quote": 51479.56857 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1372, "high": 0.138, "low": 0.1359, "close": 0.1371, "volume": 780546.0, "close_time": 1764781199999, "quote_volume": 106726.31426, "trades": 452, "taker_buy_base": 414559.8, "taker_buy_quote": 56643.62218 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.1371, "high": 0.1388, "low": 0.1367, "close": 0.1387, "volume": 792632.1, "close_time": 1764784799999, "quote_volume": 109191.045, "trades": 469, "taker_buy_base": 416574.4, "taker_buy_quote": 57413.00122 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.1388, "high": 0.1395, "low": 0.1372, "close": 0.1379, "volume": 685457.7, "close_time": 1764788399999, "quote_volume": 95015.77255, "trades": 487, "taker_buy_base": 349532.2, "taker_buy_quote": 48503.89721 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.1379, "high": 0.1386, "low": 0.1377, "close": 0.1384, "volume": 402979.0, "close_time": 1764791999999, "quote_volume": 55661.65915, "trades": 222, "taker_buy_base": 169821.6, "taker_buy_quote": 23454.21683 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1386, "high": 0.1393, "low": 0.1381, "close": 0.1386, "volume": 583868.8, "close_time": 1764795599999, "quote_volume": 80845.95634, "trades": 332, "taker_buy_base": 277653.9, "taker_buy_quote": 38450.33113 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.1385, "high": 0.1404, "low": 0.1383, "close": 0.1403, "volume": 441607.2, "close_time": 1764799199999, "quote_volume": 61598.17042, "trades": 326, "taker_buy_base": 224256.9, "taker_buy_quote": 31259.65208 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.1403, "high": 0.1414, "low": 0.1393, "close": 0.141, "volume": 984441.6, "close_time": 1764802799999, "quote_volume": 138241.76942, "trades": 582, "taker_buy_base": 431249.8, "taker_buy_quote": 60611.65066 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.1411, "high": 0.1417, "low": 0.1402, "close": 0.1402, "volume": 492036.0, "close_time": 1764806399999, "quote_volume": 69335.5253, "trades": 335, "taker_buy_base": 209223.4, "taker_buy_quote": 29474.74175 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1402, "high": 0.1405, "low": 0.1393, "close": 0.14, "volume": 639693.9, "close_time": 1764809999999, "quote_volume": 89512.62741, "trades": 363, "taker_buy_base": 353732.7, "taker_buy_quote": 49508.64432 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.14, "high": 0.1418, "low": 0.1398, "close": 0.1398, "volume": 538030.9, "close_time": 1764813599999, "quote_volume": 75640.46892, "trades": 338, "taker_buy_base": 242005.2, "taker_buy_quote": 34044.43661 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.1399, "high": 0.1408, "low": 0.1397, "close": 0.1402, "volume": 393866.6, "close_time": 1764817199999, "quote_volume": 55253.96723, "trades": 227, "taker_buy_base": 173353.3, "taker_buy_quote": 24322.31622 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.1402, "high": 0.1406, "low": 0.139, "close": 0.1392, "volume": 395729.1, "close_time": 1764820799999, "quote_volume": 55231.35064, "trades": 249, "taker_buy_base": 219775.8, "taker_buy_quote": 30671.98211 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1392, "high": 0.1395, "low": 0.1387, "close": 0.1393, "volume": 277771.9, "close_time": 1764824399999, "quote_volume": 38625.10218, "trades": 207, "taker_buy_base": 158268.3, "taker_buy_quote": 22013.01505 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.1394, "high": 0.1398, "low": 0.139, "close": 0.1396, "volume": 318758.4, "close_time": 1764827999999, "quote_volume": 44426.12511, "trades": 214, "taker_buy_base": 159498.8, "taker_buy_quote": 22250.28417 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.1397, "high": 0.141, "low": 0.1397, "close": 0.1409, "volume": 275049.9, "close_time": 1764831599999, "quote_volume": 38637.28885, "trades": 180, "taker_buy_base": 179555.6, "taker_buy_quote": 25227.14464 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.141, "high": 0.1411, "low": 0.1398, "close": 0.1407, "volume": 491370.2, "close_time": 1764835199999, "quote_volume": 69036.46183, "trades": 323, "taker_buy_base": 275375.1, "taker_buy_quote": 38693.24044 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1407, "high": 0.141, "low": 0.14, "close": 0.1403, "volume": 407709.5, "close_time": 1764838799999, "quote_volume": 57224.59969, "trades": 264, "taker_buy_base": 179146.3, "taker_buy_quote": 25149.46325 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.1403, "high": 0.1416, "low": 0.1403, "close": 0.1413, "volume": 506508.3, "close_time": 1764842399999, "quote_volume": 71536.41937, "trades": 305, "taker_buy_base": 279679.4, "taker_buy_quote": 39515.79216 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.1414, "high": 0.1425, "low": 0.1404, "close": 0.1404, "volume": 1013935.2, "close_time": 1764845999999, "quote_volume": 143721.18938, "trades": 499, "taker_buy_base": 568433.4, "taker_buy_quote": 80577.61003 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.1402, "high": 0.1402, "low": 0.1389, "close": 0.1394, "volume": 551295.3, "close_time": 1764849599999, "quote_volume": 76840.69195, "trades": 310, "taker_buy_base": 270875.9, "taker_buy_quote": 37774.0172 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1396, "high": 0.1397, "low": 0.1384, "close": 0.1389, "volume": 642904.2, "close_time": 1764853199999, "quote_volume": 89476.76302, "trades": 351, "taker_buy_base": 248927.5, "taker_buy_quote": 34645.91411 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.1389, "high": 0.1391, "low": 0.1375, "close": 0.1377, "volume": 800941.6, "close_time": 1764856799999, "quote_volume": 110740.96083, "trades": 475, "taker_buy_base": 353852.1, "taker_buy_quote": 48924.69685 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.1375, "high": 0.1384, "low": 0.1367, "close": 0.1369, "volume": 1056426.2, "close_time": 1764860399999, "quote_volume": 145441.112, "trades": 721, "taker_buy_base": 509441.4, "taker_buy_quote": 70153.87648 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.137, "high": 0.1406, "low": 0.137, "close": 0.1395, "volume": 1162327.1, "close_time": 1764863999999, "quote_volume": 161655.27015, "trades": 745, "taker_buy_base": 508065.3, "taker_buy_quote": 70622.39123 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1394, "high": 0.1402, "low": 0.1381, "close": 0.1386, "volume": 787096.2, "close_time": 1764867599999, "quote_volume": 109450.05673, "trades": 533, "taker_buy_base": 340832.2, "taker_buy_quote": 47403.50888 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.1386, "high": 0.1388, "low": 0.1373, "close": 0.1383, "volume": 380469.1, "close_time": 1764871199999, "quote_volume": 52523.37041, "trades": 298, "taker_buy_base": 188702.3, "taker_buy_quote": 26051.63924 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.1381, "high": 0.1388, "low": 0.1373, "close": 0.1376, "volume": 303480.9, "close_time": 1764874799999, "quote_volume": 41892.52795, "trades": 265, "taker_buy_base": 133470.1, "taker_buy_quote": 18423.37643 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.1377, "high": 0.1377, "low": 0.1343, "close": 0.1372, "volume": 2689479.1, "close_time": 1764878399999, "quote_volume": 365654.83374, "trades": 1003, "taker_buy_base": 1442923.0, "taker_buy_quote": 195544.53544 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1373, "high": 0.1377, "low": 0.1364, "close": 0.1374, "volume": 477634.6, "close_time": 1764881999999, "quote_volume": 65403.84418, "trades": 323, "taker_buy_base": 304775.9, "taker_buy_quote": 41730.25622 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.1373, "high": 0.1378, "low": 0.1357, "close": 0.1357, "volume": 487475.3, "close_time": 1764885599999, "quote_volume": 66695.14593, "trades": 282, "taker_buy_base": 221767.1, "taker_buy_quote": 30378.24803 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.1357, "high": 0.1365, "low": 0.1357, "close": 0.1363, "volume": 314616.3, "close_time": 1764889199999, "quote_volume": 42829.83109, "trades": 218, "taker_buy_base": 121757.9, "taker_buy_quote": 16580.81524 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.1362, "high": 0.1366, "low": 0.1353, "close": 0.1353, "volume": 239391.6, "close_time": 1764892799999, "quote_volume": 32548.37299, "trades": 188, "taker_buy_base": 119130.9, "taker_buy_quote": 16205.03739 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1353, "high": 0.1364, "low": 0.1351, "close": 0.1356, "volume": 213818.1, "close_time": 1764896399999, "quote_volume": 29004.36211, "trades": 189, "taker_buy_base": 147023.4, "taker_buy_quote": 19946.45042 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.1356, "high": 0.1362, "low": 0.1352, "close": 0.1352, "volume": 269070.9, "close_time": 1764899999999, "quote_volume": 36522.19641, "trades": 206, "taker_buy_base": 130892.2, "taker_buy_quote": 17777.10999 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.1352, "high": 0.1361, "low": 0.1349, "close": 0.1353, "volume": 432128.3, "close_time": 1764903599999, "quote_volume": 58533.70508, "trades": 224, "taker_buy_base": 200452.4, "taker_buy_quote": 27170.09243 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.1355, "high": 0.1358, "low": 0.1344, "close": 0.1344, "volume": 390342.1, "close_time": 1764907199999, "quote_volume": 52713.95695, "trades": 223, "taker_buy_base": 81048.6, "taker_buy_quote": 10955.66043 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1343, "high": 0.1348, "low": 0.1335, "close": 0.1342, "volume": 301742.3, "close_time": 1764910799999, "quote_volume": 40441.87572, "trades": 256, "taker_buy_base": 188443.0, "taker_buy_quote": 25259.32069 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.1342, "high": 0.1347, "low": 0.1337, "close": 0.1343, "volume": 329069.9, "close_time": 1764914399999, "quote_volume": 44158.37614, "trades": 304, "taker_buy_base": 132642.6, "taker_buy_quote": 17799.97864 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.1344, "high": 0.1354, "low": 0.1344, "close": 0.1353, "volume": 204017.9, "close_time": 1764917999999, "quote_volume": 27554.94211, "trades": 157, "taker_buy_base": 152206.9, "taker_buy_quote": 20564.92439 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.1353, "high": 0.1366, "low": 0.1351, "close": 0.1365, "volume": 331675.8, "close_time": 1764921599999, "quote_volume": 45130.11133, "trades": 191, "taker_buy_base": 154555.4, "taker_buy_quote": 21022.23008 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1365, "high": 0.1367, "low": 0.135, "close": 0.1352, "volume": 391323.6, "close_time": 1764925199999, "quote_volume": 53188.34346, "trades": 281, "taker_buy_base": 234534.9, "taker_buy_quote": 31877.23812 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.1352, "high": 0.1352, "low": 0.1332, "close": 0.1336, "volume": 285730.4, "close_time": 1764928799999, "quote_volume": 38271.87893, "trades": 275, "taker_buy_base": 121022.3, "taker_buy_quote": 16216.20012 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.1335, "high": 0.1344, "low": 0.1333, "close": 0.1335, "volume": 432318.4, "close_time": 1764932399999, "quote_volume": 57918.24109, "trades": 309, "taker_buy_base": 206933.2, "taker_buy_quote": 27727.49413 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.1335, "high": 0.1337, "low": 0.1321, "close": 0.1324, "volume": 1014056.4, "close_time": 1764935999999, "quote_volume": 134736.31271, "trades": 423, "taker_buy_base": 667146.1, "taker_buy_quote": 88640.46384 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1324, "high": 0.1328, "low": 0.1321, "close": 0.1324, "volume": 275004.1, "close_time": 1764939599999, "quote_volume": 36418.3773, "trades": 154, "taker_buy_base": 123905.5, "taker_buy_quote": 16413.18558 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.1323, "high": 0.1331, "low": 0.1313, "close": 0.1318, "volume": 762612.0, "close_time": 1764943199999, "quote_volume": 100693.81443, "trades": 364, "taker_buy_base": 203986.8, "taker_buy_quote": 26965.44717 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.1319, "high": 0.1324, "low": 0.1313, "close": 0.1319, "volume": 429044.5, "close_time": 1764946799999, "quote_volume": 56565.34985, "trades": 327, "taker_buy_base": 202367.6, "taker_buy_quote": 26700.56748 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.1319, "high": 0.1348, "low": 0.1319, "close": 0.1323, "volume": 1109032.9, "close_time": 1764950399999, "quote_volume": 148289.51401, "trades": 705, "taker_buy_base": 669012.7, "taker_buy_quote": 89495.85597 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1324, "high": 0.1324, "low": 0.1271, "close": 0.1285, "volume": 1805398.1, "close_time": 1764953999999, "quote_volume": 233694.96418, "trades": 1314, "taker_buy_base": 776189.3, "taker_buy_quote": 100319.20553 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.1284, "high": 0.129, "low": 0.1263, "close": 0.1269, "volume": 1228591.3, "close_time": 1764957599999, "quote_volume": 156563.31977, "trades": 834, "taker_buy_base": 564429.2, "taker_buy_quote": 71787.25167 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.1269, "high": 0.1273, "low": 0.1251, "close": 0.1251, "volume": 1127657.4, "close_time": 1764961199999, "quote_volume": 142184.56238, "trades": 909, "taker_buy_base": 375339.3, "taker_buy_quote": 47327.2736 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.1251, "high": 0.1269, "low": 0.1244, "close": 0.1266, "volume": 1115580.7, "close_time": 1764964799999, "quote_volume": 139716.74281, "trades": 541, "taker_buy_base": 773259.7, "taker_buy_quote": 96675.28638 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1265, "high": 0.1269, "low": 0.1255, "close": 0.1258, "volume": 340177.3, "close_time": 1764968399999, "quote_volume": 43019.68401, "trades": 225, "taker_buy_base": 109972.2, "taker_buy_quote": 13898.14501 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.1259, "high": 0.1265, "low": 0.1258, "close": 0.1261, "volume": 336930.0, "close_time": 1764971999999, "quote_volume": 42530.83388, "trades": 211, "taker_buy_base": 151828.9, "taker_buy_quote": 19163.87511 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.126, "high": 0.1272, "low": 0.1255, "close": 0.1271, "volume": 98027.7, "close_time": 1764975599999, "quote_volume": 12391.44118, "trades": 132, "taker_buy_base": 53246.7, "taker_buy_quote": 6736.31768 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.127, "high": 0.1271, "low": 0.126, "close": 0.1268, "volume": 100208.7, "close_time": 1764979199999, "quote_volume": 12685.67485, "trades": 86, "taker_buy_base": 64521.9, "taker_buy_quote": 8159.07728 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1267, "high": 0.1267, "low": 0.126, "close": 0.1263, "volume": 101669.8, "close_time": 1764982799999, "quote_volume": 12869.26712, "trades": 61, "taker_buy_base": 21152.8, "taker_buy_quote": 2673.84161 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.1264, "high": 0.1269, "low": 0.1261, "close": 0.1261, "volume": 101468.2, "close_time": 1764986399999, "quote_volume": 12820.16545, "trades": 58, "taker_buy_base": 76108.4, "taker_buy_quote": 9619.1219 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.126, "high": 0.126, "low": 0.1254, "close": 0.126, "volume": 56069.9, "close_time": 1764989999999, "quote_volume": 7042.00497, "trades": 34, "taker_buy_base": 40977.2, "taker_buy_quote": 5140.58035 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.1261, "high": 0.1272, "low": 0.1261, "close": 0.1267, "volume": 145941.2, "close_time": 1764993599999, "quote_volume": 18472.39336, "trades": 63, "taker_buy_base": 118883.6, "taker_buy_quote": 15038.9602 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1266, "high": 0.1266, "low": 0.1258, "close": 0.1262, "volume": 47114.5, "close_time": 1764997199999, "quote_volume": 5953.97971, "trades": 25, "taker_buy_base": 45261.4, "taker_buy_quote": 5719.99092 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.1263, "high": 0.1264, "low": 0.1261, "close": 0.1264, "volume": 76835.6, "close_time": 1765000799999, "quote_volume": 9701.76492, "trades": 46, "taker_buy_base": 53859.5, "taker_buy_quote": 6800.09747 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.1262, "high": 0.1271, "low": 0.1261, "close": 0.1262, "volume": 291230.1, "close_time": 1765004399999, "quote_volume": 36851.57284, "trades": 137, "taker_buy_base": 88712.8, "taker_buy_quote": 11239.0032 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.1265, "high": 0.1269, "low": 0.1261, "close": 0.1266, "volume": 210317.9, "close_time": 1765007999999, "quote_volume": 26623.09947, "trades": 158, "taker_buy_base": 58151.6, "taker_buy_quote": 7365.94013 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1266, "high": 0.1268, "low": 0.1259, "close": 0.1259, "volume": 188349.2, "close_time": 1765011599999, "quote_volume": 23807.46893, "trades": 82, "taker_buy_base": 147852.3, "taker_buy_quote": 18694.03042 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.1259, "high": 0.1273, "low": 0.1259, "close": 0.1271, "volume": 130837.3, "close_time": 1765015199999, "quote_volume": 16611.97959, "trades": 107, "taker_buy_base": 53955.8, "taker_buy_quote": 6851.73034 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.1269, "high": 0.1276, "low": 0.1268, "close": 0.1275, "volume": 245732.1, "close_time": 1765018799999, "quote_volume": 31284.81374, "trades": 135, "taker_buy_base": 129352.9, "taker_buy_quote": 16466.80829 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.1274, "high": 0.1286, "low": 0.1274, "close": 0.1282, "volume": 686867.8, "close_time": 1765022399999, "quote_volume": 87938.54601, "trades": 386, "taker_buy_base": 310766.4, "taker_buy_quote": 39795.32008 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1283, "high": 0.1285, "low": 0.1277, "close": 0.128, "volume": 247762.9, "close_time": 1765025999999, "quote_volume": 31746.87396, "trades": 163, "taker_buy_base": 116977.9, "taker_buy_quote": 14984.29886 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.128, "high": 0.1281, "low": 0.1273, "close": 0.1279, "volume": 407514.9, "close_time": 1765029599999, "quote_volume": 52031.10202, "trades": 287, "taker_buy_base": 138140.2, "taker_buy_quote": 17641.88269 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.1279, "high": 0.1306, "low": 0.1278, "close": 0.1301, "volume": 801382.0, "close_time": 1765033199999, "quote_volume": 103586.25834, "trades": 452, "taker_buy_base": 509631.7, "taker_buy_quote": 65890.43612 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.1302, "high": 0.1302, "low": 0.128, "close": 0.1282, "volume": 367158.6, "close_time": 1765036799999, "quote_volume": 47292.6485, "trades": 211, "taker_buy_base": 211484.9, "taker_buy_quote": 27228.66174 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1282, "high": 0.1294, "low": 0.1282, "close": 0.1292, "volume": 422870.5, "close_time": 1765040399999, "quote_volume": 54525.89433, "trades": 259, "taker_buy_base": 234066.5, "taker_buy_quote": 30181.9393 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.1291, "high": 0.1302, "low": 0.1289, "close": 0.1302, "volume": 383886.0, "close_time": 1765043999999, "quote_volume": 49725.25575, "trades": 276, "taker_buy_base": 190854.3, "taker_buy_quote": 24739.25393 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.1302, "high": 0.1304, "low": 0.1295, "close": 0.1297, "volume": 316475.2, "close_time": 1765047599999, "quote_volume": 41136.84464, "trades": 158, "taker_buy_base": 88690.7, "taker_buy_quote": 11542.84384 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.1298, "high": 0.1301, "low": 0.1283, "close": 0.1288, "volume": 499340.1, "close_time": 1765051199999, "quote_volume": 64400.83107, "trades": 334, "taker_buy_base": 192418.9, "taker_buy_quote": 24797.40865 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1289, "high": 0.1293, "low": 0.1286, "close": 0.1293, "volume": 105332.9, "close_time": 1765054799999, "quote_volume": 13590.70677, "trades": 87, "taker_buy_base": 39994.7, "taker_buy_quote": 5159.74737 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.1293, "high": 0.1304, "low": 0.1292, "close": 0.1293, "volume": 315141.8, "close_time": 1765058399999, "quote_volume": 40861.2547, "trades": 222, "taker_buy_base": 129008.3, "taker_buy_quote": 16729.98065 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.1294, "high": 0.1297, "low": 0.1284, "close": 0.1284, "volume": 215112.5, "close_time": 1765061999999, "quote_volume": 27777.52413, "trades": 156, "taker_buy_base": 69021.2, "taker_buy_quote": 8915.67516 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.1283, "high": 0.1286, "low": 0.1277, "close": 0.1286, "volume": 230288.6, "close_time": 1765065599999, "quote_volume": 29479.17852, "trades": 158, "taker_buy_base": 82692.7, "taker_buy_quote": 10589.91528 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1286, "high": 0.1297, "low": 0.1286, "close": 0.1296, "volume": 271205.5, "close_time": 1765069199999, "quote_volume": 35069.64947, "trades": 118, "taker_buy_base": 199211.5, "taker_buy_quote": 25750.24871 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.1296, "high": 0.1296, "low": 0.1289, "close": 0.129, "volume": 137222.6, "close_time": 1765072799999, "quote_volume": 17727.84523, "trades": 110, "taker_buy_base": 50349.0, "taker_buy_quote": 6508.99882 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.129, "high": 0.13, "low": 0.129, "close": 0.13, "volume": 305388.7, "close_time": 1765076399999, "quote_volume": 39542.26308, "trades": 152, "taker_buy_base": 117022.0, "taker_buy_quote": 15149.01804 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.1299, "high": 0.1305, "low": 0.1298, "close": 0.1304, "volume": 251787.6, "close_time": 1765079999999, "quote_volume": 32754.52406, "trades": 118, "taker_buy_base": 124004.9, "taker_buy_quote": 16134.84114 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1304, "high": 0.1305, "low": 0.1298, "close": 0.1302, "volume": 194101.6, "close_time": 1765083599999, "quote_volume": 25249.18582, "trades": 73, "taker_buy_base": 98478.9, "taker_buy_quote": 12808.21868 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.1302, "high": 0.1309, "low": 0.1302, "close": 0.1308, "volume": 144677.9, "close_time": 1765087199999, "quote_volume": 18908.98387, "trades": 73, "taker_buy_base": 67061.6, "taker_buy_quote": 8758.69663 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.1309, "high": 0.1316, "low": 0.1309, "close": 0.1314, "volume": 1008409.6, "close_time": 1765090799999, "quote_volume": 132412.64473, "trades": 366, "taker_buy_base": 347900.1, "taker_buy_quote": 45688.19545 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.1315, "high": 0.1315, "low": 0.1304, "close": 0.1309, "volume": 227635.4, "close_time": 1765094399999, "quote_volume": 29787.54946, "trades": 157, "taker_buy_base": 139119.3, "taker_buy_quote": 18211.57155 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1308, "high": 0.1314, "low": 0.1291, "close": 0.1302, "volume": 1861207.1, "close_time": 1765097999999, "quote_volume": 242357.70998, "trades": 560, "taker_buy_base": 925169.1, "taker_buy_quote": 121048.48481 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.1303, "high": 0.1305, "low": 0.1288, "close": 0.1288, "volume": 255883.7, "close_time": 1765101599999, "quote_volume": 33143.46119, "trades": 179, "taker_buy_base": 148308.9, "taker_buy_quote": 19212.25749 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.129, "high": 0.1294, "low": 0.1286, "close": 0.1289, "volume": 340434.3, "close_time": 1765105199999, "quote_volume": 43899.04976, "trades": 213, "taker_buy_base": 120943.7, "taker_buy_quote": 15611.70102 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.1289, "high": 0.1296, "low": 0.1288, "close": 0.1292, "volume": 130291.9, "close_time": 1765108799999, "quote_volume": 16834.96799, "trades": 116, "taker_buy_base": 58815.2, "taker_buy_quote": 7595.35073 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1291, "high": 0.1303, "low": 0.1291, "close": 0.1302, "volume": 384241.9, "close_time": 1765112399999, "quote_volume": 49867.8841, "trades": 177, "taker_buy_base": 135367.3, "taker_buy_quote": 17578.70867 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.1303, "high": 0.1305, "low": 0.1285, "close": 0.1287, "volume": 505259.3, "close_time": 1765115999999, "quote_volume": 65423.71835, "trades": 323, "taker_buy_base": 311135.3, "taker_buy_quote": 40308.999 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.1287, "high": 0.1287, "low": 0.1248, "close": 0.125, "volume": 2053592.4, "close_time": 1765119599999, "quote_volume": 258542.85368, "trades": 1055, "taker_buy_base": 1385988.8, "taker_buy_quote": 174199.73124 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.1251, "high": 0.1299, "low": 0.125, "close": 0.1296, "volume": 1496963.1, "close_time": 1765123199999, "quote_volume": 190897.10043, "trades": 906, "taker_buy_base": 760895.5, "taker_buy_quote": 97009.29082 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1294, "high": 0.1294, "low": 0.1276, "close": 0.1291, "volume": 710894.6, "close_time": 1765126799999, "quote_volume": 91322.09801, "trades": 437, "taker_buy_base": 386115.4, "taker_buy_quote": 49546.15079 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.1291, "high": 0.1321, "low": 0.1281, "close": 0.1316, "volume": 2053693.7, "close_time": 1765130399999, "quote_volume": 269434.79838, "trades": 1248, "taker_buy_base": 635569.6, "taker_buy_quote": 83312.31292 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.1316, "high": 0.1334, "low": 0.1315, "close": 0.1316, "volume": 2317860.9, "close_time": 1765133999999, "quote_volume": 306706.10036, "trades": 723, "taker_buy_base": 1890287.2, "taker_buy_quote": 250185.76153 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.1318, "high": 0.1318, "low": 0.1309, "close": 0.1314, "volume": 266433.3, "close_time": 1765137599999, "quote_volume": 34974.1066, "trades": 234, "taker_buy_base": 104532.9, "taker_buy_quote": 13717.32104 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1315, "high": 0.132, "low": 0.1312, "close": 0.1318, "volume": 170021.5, "close_time": 1765141199999, "quote_volume": 22367.83446, "trades": 133, "taker_buy_base": 98532.8, "taker_buy_quote": 12957.10236 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.1318, "high": 0.1318, "low": 0.1282, "close": 0.1289, "volume": 1175332.0, "close_time": 1765144799999, "quote_volume": 152542.58589, "trades": 548, "taker_buy_base": 502612.6, "taker_buy_quote": 65099.65837 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.1289, "high": 0.1289, "low": 0.1257, "close": 0.1267, "volume": 1915452.9, "close_time": 1765148399999, "quote_volume": 243939.47082, "trades": 1076, "taker_buy_base": 500224.0, "taker_buy_quote": 63469.22302 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.1267, "high": 0.1275, "low": 0.1262, "close": 0.1275, "volume": 212844.5, "close_time": 1765151999999, "quote_volume": 27035.69479, "trades": 193, "taker_buy_base": 55780.1, "taker_buy_quote": 7091.11279 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1273, "high": 0.1285, "low": 0.1269, "close": 0.1275, "volume": 295432.5, "close_time": 1765155599999, "quote_volume": 37703.09639, "trades": 234, "taker_buy_base": 181362.9, "taker_buy_quote": 23137.44151 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.1275, "high": 0.1306, "low": 0.1275, "close": 0.129, "volume": 461526.0, "close_time": 1765159199999, "quote_volume": 59741.85279, "trades": 281, "taker_buy_base": 248648.2, "taker_buy_quote": 32191.97817 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.1289, "high": 0.1303, "low": 0.1289, "close": 0.1303, "volume": 116604.9, "close_time": 1765162799999, "quote_volume": 15086.10972, "trades": 166, "taker_buy_base": 64465.1, "taker_buy_quote": 8347.50998 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.1303, "high": 0.1306, "low": 0.1298, "close": 0.13, "volume": 135316.4, "close_time": 1765166399999, "quote_volume": 17611.83655, "trades": 156, "taker_buy_base": 56239.6, "taker_buy_quote": 7323.54046 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.13, "high": 0.1313, "low": 0.13, "close": 0.131, "volume": 195701.4, "close_time": 1765169999999, "quote_volume": 25607.61735, "trades": 369, "taker_buy_base": 97306.3, "taker_buy_quote": 12730.69727 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.1308, "high": 0.132, "low": 0.1305, "close": 0.1316, "volume": 247611.0, "close_time": 1765173599999, "quote_volume": 32524.74565, "trades": 265, "taker_buy_base": 104406.8, "taker_buy_quote": 13701.33988 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.1316, "high": 0.1336, "low": 0.1312, "close": 0.1332, "volume": 1003910.6, "close_time": 1765177199999, "quote_volume": 132865.93226, "trades": 554, "taker_buy_base": 573559.4, "taker_buy_quote": 75857.77403 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.1331, "high": 0.1336, "low": 0.1324, "close": 0.133, "volume": 1228584.0, "close_time": 1765180799999, "quote_volume": 163441.08597, "trades": 509, "taker_buy_base": 889131.6, "taker_buy_quote": 118298.99832 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1332, "high": 0.1337, "low": 0.1328, "close": 0.1334, "volume": 555409.5, "close_time": 1765184399999, "quote_volume": 74070.26437, "trades": 291, "taker_buy_base": 368901.8, "taker_buy_quote": 49217.81545 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.1335, "high": 0.1355, "low": 0.1335, "close": 0.1338, "volume": 891190.8, "close_time": 1765187999999, "quote_volume": 119870.76982, "trades": 610, "taker_buy_base": 431267.6, "taker_buy_quote": 58028.72669 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.1339, "high": 0.1341, "low": 0.1337, "close": 0.1341, "volume": 355063.0, "close_time": 1765191599999, "quote_volume": 47533.02246, "trades": 228, "taker_buy_base": 149621.1, "taker_buy_quote": 20030.76667 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.1341, "high": 0.1342, "low": 0.133, "close": 0.1335, "volume": 303634.7, "close_time": 1765195199999, "quote_volume": 40619.54936, "trades": 228, "taker_buy_base": 170866.1, "taker_buy_quote": 22871.37444 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1335, "high": 0.1335, "low": 0.1323, "close": 0.1328, "volume": 303854.9, "close_time": 1765198799999, "quote_volume": 40307.02431, "trades": 267, "taker_buy_base": 138514.8, "taker_buy_quote": 18373.77584 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.1326, "high": 0.1333, "low": 0.1322, "close": 0.1327, "volume": 503888.6, "close_time": 1765202399999, "quote_volume": 66952.20164, "trades": 303, "taker_buy_base": 150208.5, "taker_buy_quote": 19942.74724 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.1327, "high": 0.1342, "low": 0.1319, "close": 0.1326, "volume": 863992.4, "close_time": 1765205999999, "quote_volume": 114751.42768, "trades": 578, "taker_buy_base": 318229.2, "taker_buy_quote": 42321.06466 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.1327, "high": 0.133, "low": 0.1309, "close": 0.1317, "volume": 1041438.3, "close_time": 1765209599999, "quote_volume": 137112.85855, "trades": 782, "taker_buy_base": 387736.6, "taker_buy_quote": 51081.39391 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1316, "high": 0.1331, "low": 0.1306, "close": 0.1315, "volume": 810519.1, "close_time": 1765213199999, "quote_volume": 106865.19023, "trades": 627, "taker_buy_base": 276772.9, "taker_buy_quote": 36519.20469 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.1316, "high": 0.1324, "low": 0.1307, "close": 0.1319, "volume": 527006.4, "close_time": 1765216799999, "quote_volume": 69301.19539, "trades": 481, "taker_buy_base": 295890.0, "taker_buy_quote": 38919.69649 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.132, "high": 0.1323, "low": 0.1302, "close": 0.1307, "volume": 284155.0, "close_time": 1765220399999, "quote_volume": 37309.89654, "trades": 298, "taker_buy_base": 129588.8, "taker_buy_quote": 17019.90543 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.1307, "high": 0.1312, "low": 0.1299, "close": 0.1305, "volume": 477285.2, "close_time": 1765223999999, "quote_volume": 62251.02813, "trades": 406, "taker_buy_base": 169996.6, "taker_buy_quote": 22174.59678 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1306, "high": 0.1324, "low": 0.1305, "close": 0.132, "volume": 522057.8, "close_time": 1765227599999, "quote_volume": 68629.02491, "trades": 384, "taker_buy_base": 240300.2, "taker_buy_quote": 31610.57374 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.132, "high": 0.133, "low": 0.1317, "close": 0.1329, "volume": 327737.9, "close_time": 1765231199999, "quote_volume": 43410.90704, "trades": 324, "taker_buy_base": 223583.8, "taker_buy_quote": 29616.39433 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.1329, "high": 0.133, "low": 0.1312, "close": 0.1317, "volume": 155034.9, "close_time": 1765234799999, "quote_volume": 20452.75069, "trades": 109, "taker_buy_base": 89037.6, "taker_buy_quote": 11749.54899 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.1318, "high": 0.132, "low": 0.131, "close": 0.1319, "volume": 174388.4, "close_time": 1765238399999, "quote_volume": 22949.10184, "trades": 130, "taker_buy_base": 119357.1, "taker_buy_quote": 15708.82054 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1318, "high": 0.1325, "low": 0.1314, "close": 0.1315, "volume": 240929.4, "close_time": 1765241999999, "quote_volume": 31780.27012, "trades": 242, "taker_buy_base": 135091.4, "taker_buy_quote": 17823.33099 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.1314, "high": 0.1318, "low": 0.1301, "close": 0.1305, "volume": 276729.5, "close_time": 1765245599999, "quote_volume": 36155.1941, "trades": 235, "taker_buy_base": 72606.1, "taker_buy_quote": 9512.67971 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.1305, "high": 0.1315, "low": 0.1305, "close": 0.1306, "volume": 267740.9, "close_time": 1765249199999, "quote_volume": 35069.86739, "trades": 218, "taker_buy_base": 104550.6, "taker_buy_quote": 13704.74082 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.1306, "high": 0.1317, "low": 0.1299, "close": 0.1317, "volume": 343244.4, "close_time": 1765252799999, "quote_volume": 44878.82322, "trades": 282, "taker_buy_base": 200742.6, "taker_buy_quote": 26240.61855 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1317, "high": 0.1317, "low": 0.1298, "close": 0.1298, "volume": 438596.4, "close_time": 1765256399999, "quote_volume": 57207.42658, "trades": 269, "taker_buy_base": 53188.4, "taker_buy_quote": 6925.91969 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.1298, "high": 0.1306, "low": 0.1294, "close": 0.1299, "volume": 138226.4, "close_time": 1765259999999, "quote_volume": 17952.22963, "trades": 170, "taker_buy_base": 81168.0, "taker_buy_quote": 10542.64215 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.1299, "high": 0.1302, "low": 0.1292, "close": 0.13, "volume": 589367.9, "close_time": 1765263599999, "quote_volume": 76514.27619, "trades": 400, "taker_buy_base": 116230.2, "taker_buy_quote": 15082.09721 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.13, "high": 0.1312, "low": 0.1299, "close": 0.131, "volume": 316064.7, "close_time": 1765267199999, "quote_volume": 41297.12683, "trades": 245, "taker_buy_base": 157805.4, "taker_buy_quote": 20620.02331 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1311, "high": 0.1313, "low": 0.1306, "close": 0.1309, "volume": 255878.1, "close_time": 1765270799999, "quote_volume": 33516.6119, "trades": 198, "taker_buy_base": 141077.8, "taker_buy_quote": 18478.59168 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.1308, "high": 0.1308, "low": 0.1299, "close": 0.1301, "volume": 101908.9, "close_time": 1765274399999, "quote_volume": 13288.76598, "trades": 78, "taker_buy_base": 46523.6, "taker_buy_quote": 6065.65501 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.1301, "high": 0.1307, "low": 0.1296, "close": 0.1303, "volume": 181502.1, "close_time": 1765277999999, "quote_volume": 23654.95337, "trades": 197, "taker_buy_base": 88927.3, "taker_buy_quote": 11592.22993 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.1305, "high": 0.131, "low": 0.1304, "close": 0.131, "volume": 55747.7, "close_time": 1765281599999, "quote_volume": 7287.62306, "trades": 64, "taker_buy_base": 34385.0, "taker_buy_quote": 4497.92994 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.131, "high": 0.1329, "low": 0.1309, "close": 0.1329, "volume": 431419.9, "close_time": 1765285199999, "quote_volume": 57035.45201, "trades": 265, "taker_buy_base": 273359.6, "taker_buy_quote": 36172.2771 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.1329, "high": 0.1345, "low": 0.1328, "close": 0.1335, "volume": 1094179.7, "close_time": 1765288799999, "quote_volume": 146504.67799, "trades": 563, "taker_buy_base": 565230.2, "taker_buy_quote": 75723.69714 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.1336, "high": 0.1341, "low": 0.1321, "close": 0.1326, "volume": 557605.6, "close_time": 1765292399999, "quote_volume": 74146.32423, "trades": 526, "taker_buy_base": 229620.0, "taker_buy_quote": 30532.79488 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.1327, "high": 0.1375, "low": 0.1325, "close": 0.137, "volume": 1854515.4, "close_time": 1765295999999, "quote_volume": 250781.06006, "trades": 1500, "taker_buy_base": 1049470.0, "taker_buy_quote": 141782.98712 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1372, "high": 0.1413, "low": 0.1366, "close": 0.1404, "volume": 2289359.8, "close_time": 1765299599999, "quote_volume": 318845.24822, "trades": 1661, "taker_buy_base": 1148045.1, "taker_buy_quote": 160015.87445 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.1406, "high": 0.1412, "low": 0.1387, "close": 0.1403, "volume": 1921873.9, "close_time": 1765303199999, "quote_volume": 269339.07452, "trades": 1212, "taker_buy_base": 823957.2, "taker_buy_quote": 115489.86089 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.1404, "high": 0.1407, "low": 0.1392, "close": 0.1398, "volume": 419677.4, "close_time": 1765306799999, "quote_volume": 58750.83789, "trades": 359, "taker_buy_base": 197051.6, "taker_buy_quote": 27600.15904 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.1399, "high": 0.14, "low": 0.1388, "close": 0.1392, "volume": 353926.6, "close_time": 1765310399999, "quote_volume": 49354.44439, "trades": 260, "taker_buy_base": 157190.1, "taker_buy_quote": 21929.92679 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1392, "high": 0.1393, "low": 0.1369, "close": 0.1377, "volume": 664349.9, "close_time": 1765313999999, "quote_volume": 91446.9659, "trades": 615, "taker_buy_base": 300900.1, "taker_buy_quote": 41437.47385 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.1377, "high": 0.1382, "low": 0.1358, "close": 0.1371, "volume": 574951.6, "close_time": 1765317599999, "quote_volume": 78624.1781, "trades": 498, "taker_buy_base": 317375.0, "taker_buy_quote": 43341.05124 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.1371, "high": 0.1388, "low": 0.137, "close": 0.1384, "volume": 335684.9, "close_time": 1765321199999, "quote_volume": 46331.77229, "trades": 291, "taker_buy_base": 131055.3, "taker_buy_quote": 18059.93588 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.1382, "high": 0.1387, "low": 0.1378, "close": 0.1383, "volume": 198056.6, "close_time": 1765324799999, "quote_volume": 27376.94117, "trades": 180, "taker_buy_base": 119449.3, "taker_buy_quote": 16509.20945 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1383, "high": 0.1387, "low": 0.1376, "close": 0.1377, "volume": 306206.8, "close_time": 1765328399999, "quote_volume": 42305.71943, "trades": 451, "taker_buy_base": 86381.8, "taker_buy_quote": 11939.4362 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.1378, "high": 0.1382, "low": 0.1372, "close": 0.1379, "volume": 230079.3, "close_time": 1765331999999, "quote_volume": 31684.61746, "trades": 159, "taker_buy_base": 95872.1, "taker_buy_quote": 13198.99048 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.1377, "high": 0.138, "low": 0.1375, "close": 0.1379, "volume": 194430.7, "close_time": 1765335599999, "quote_volume": 26776.9157, "trades": 144, "taker_buy_base": 95810.5, "taker_buy_quote": 13192.36392 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.138, "high": 0.1381, "low": 0.1374, "close": 0.1379, "volume": 117479.4, "close_time": 1765339199999, "quote_volume": 16186.98797, "trades": 114, "taker_buy_base": 72381.9, "taker_buy_quote": 9969.81274 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1379, "high": 0.1388, "low": 0.1379, "close": 0.1385, "volume": 166522.9, "close_time": 1765342799999, "quote_volume": 23048.36973, "trades": 108, "taker_buy_base": 101239.3, "taker_buy_quote": 14018.04378 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.1384, "high": 0.1396, "low": 0.1384, "close": 0.1396, "volume": 452332.0, "close_time": 1765346399999, "quote_volume": 62849.35844, "trades": 270, "taker_buy_base": 210947.3, "taker_buy_quote": 29337.00646 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.1396, "high": 0.1396, "low": 0.1386, "close": 0.1389, "volume": 221415.4, "close_time": 1765349999999, "quote_volume": 30798.4596, "trades": 168, "taker_buy_base": 93108.5, "taker_buy_quote": 12941.8361 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.1388, "high": 0.139, "low": 0.1369, "close": 0.1374, "volume": 325844.3, "close_time": 1765353599999, "quote_volume": 45024.50861, "trades": 154, "taker_buy_base": 110477.3, "taker_buy_quote": 15253.71346 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1373, "high": 0.1375, "low": 0.1367, "close": 0.1367, "volume": 340917.1, "close_time": 1765357199999, "quote_volume": 46705.17919, "trades": 171, "taker_buy_base": 153030.5, "taker_buy_quote": 20981.35718 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.1368, "high": 0.1377, "low": 0.1364, "close": 0.1376, "volume": 219884.5, "close_time": 1765360799999, "quote_volume": 30097.87207, "trades": 182, "taker_buy_base": 75463.0, "taker_buy_quote": 10350.39076 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1375, "high": 0.1384, "low": 0.1361, "close": 0.1365, "volume": 197102.2, "close_time": 1765364399999, "quote_volume": 27083.55695, "trades": 168, "taker_buy_base": 96495.1, "taker_buy_quote": 13270.76142 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.1364, "high": 0.1368, "low": 0.1357, "close": 0.1363, "volume": 257756.0, "close_time": 1765367999999, "quote_volume": 35118.21965, "trades": 201, "taker_buy_base": 127695.1, "taker_buy_quote": 17405.20174 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1363, "high": 0.1366, "low": 0.1359, "close": 0.1365, "volume": 161377.8, "close_time": 1765371599999, "quote_volume": 21976.61194, "trades": 120, "taker_buy_base": 92436.3, "taker_buy_quote": 12587.1846 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.1365, "high": 0.1373, "low": 0.1365, "close": 0.1371, "volume": 215079.6, "close_time": 1765375199999, "quote_volume": 29459.1185, "trades": 256, "taker_buy_base": 106553.8, "taker_buy_quote": 14596.92131 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.1372, "high": 0.1372, "low": 0.1363, "close": 0.1369, "volume": 285047.4, "close_time": 1765378799999, "quote_volume": 39016.61348, "trades": 191, "taker_buy_base": 111923.3, "taker_buy_quote": 15317.11291 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.1369, "high": 0.1447, "low": 0.1369, "close": 0.1404, "volume": 9095722.6, "close_time": 1765382399999, "quote_volume": 1281032.9134, "trades": 4680, "taker_buy_base": 4572829.0, "taker_buy_quote": 643987.15765 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1405, "high": 0.1413, "low": 0.1394, "close": 0.1406, "volume": 2172755.7, "close_time": 1765385999999, "quote_volume": 305003.42579, "trades": 1177, "taker_buy_base": 994818.6, "taker_buy_quote": 139656.68318 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.1406, "high": 0.1494, "low": 0.1405, "close": 0.1468, "volume": 8956406.3, "close_time": 1765389599999, "quote_volume": 1306280.91472, "trades": 4849, "taker_buy_base": 4735611.2, "taker_buy_quote": 690625.86464 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.1468, "high": 0.1488, "low": 0.1455, "close": 0.1459, "volume": 3961538.4, "close_time": 1765393199999, "quote_volume": 583615.61407, "trades": 2233, "taker_buy_base": 2160008.2, "taker_buy_quote": 318254.50509 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.146, "high": 0.1477, "low": 0.1439, "close": 0.1467, "volume": 3923819.2, "close_time": 1765396799999, "quote_volume": 572560.70708, "trades": 2584, "taker_buy_base": 2035914.9, "taker_buy_quote": 297101.7067 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1467, "high": 0.1528, "low": 0.1458, "close": 0.1462, "volume": 8280675.1, "close_time": 1765400399999, "quote_volume": 1237322.62089, "trades": 3973, "taker_buy_base": 3889144.1, "taker_buy_quote": 580200.84782 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.1463, "high": 0.1469, "low": 0.1441, "close": 0.1447, "volume": 2990140.0, "close_time": 1765403999999, "quote_volume": 434261.15484, "trades": 1443, "taker_buy_base": 1267536.2, "taker_buy_quote": 184181.60395 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.1446, "high": 0.1489, "low": 0.1441, "close": 0.1478, "volume": 2723130.6, "close_time": 1765407599999, "quote_volume": 400136.79282, "trades": 1424, "taker_buy_base": 1471446.7, "taker_buy_quote": 216125.62223 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.1477, "high": 0.1489, "low": 0.1452, "close": 0.1454, "volume": 1755076.1, "close_time": 1765411199999, "quote_volume": 258821.261, "trades": 679, "taker_buy_base": 1009245.0, "taker_buy_quote": 149027.00529 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1452, "high": 0.1455, "low": 0.1411, "close": 0.1419, "volume": 2772911.6, "close_time": 1765414799999, "quote_volume": 398660.10662, "trades": 1537, "taker_buy_base": 777801.2, "taker_buy_quote": 111667.66969 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.1418, "high": 0.1421, "low": 0.1395, "close": 0.1396, "volume": 1317276.8, "close_time": 1765418399999, "quote_volume": 185390.90081, "trades": 818, "taker_buy_base": 670380.3, "taker_buy_quote": 94453.55924 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.1396, "high": 0.14, "low": 0.1371, "close": 0.1373, "volume": 2017771.0, "close_time": 1765421999999, "quote_volume": 279385.86892, "trades": 1026, "taker_buy_base": 1184389.5, "taker_buy_quote": 164004.35883 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.1373, "high": 0.1382, "low": 0.1362, "close": 0.1374, "volume": 1324120.5, "close_time": 1765425599999, "quote_volume": 181629.36374, "trades": 977, "taker_buy_base": 625675.9, "taker_buy_quote": 85806.75375 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1373, "high": 0.1406, "low": 0.1368, "close": 0.1403, "volume": 1061780.4, "close_time": 1765429199999, "quote_volume": 147666.19351, "trades": 840, "taker_buy_base": 488672.7, "taker_buy_quote": 67940.49185 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.1402, "high": 0.1425, "low": 0.1401, "close": 0.1423, "volume": 1109758.6, "close_time": 1765432799999, "quote_volume": 156898.94814, "trades": 658, "taker_buy_base": 533310.6, "taker_buy_quote": 75444.33413 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.1423, "high": 0.1426, "low": 0.1405, "close": 0.1411, "volume": 1438496.5, "close_time": 1765436399999, "quote_volume": 203750.92002, "trades": 867, "taker_buy_base": 687787.9, "taker_buy_quote": 97412.70793 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.141, "high": 0.141, "low": 0.1384, "close": 0.1386, "volume": 747762.9, "close_time": 1765439999999, "quote_volume": 104183.68289, "trades": 678, "taker_buy_base": 294111.2, "taker_buy_quote": 40964.12009 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1385, "high": 0.1385, "low": 0.1362, "close": 0.137, "volume": 1128435.8, "close_time": 1765443599999, "quote_volume": 154925.69146, "trades": 703, "taker_buy_base": 549975.8, "taker_buy_quote": 75519.7343 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.137, "high": 0.1372, "low": 0.1332, "close": 0.1334, "volume": 2674663.0, "close_time": 1765447199999, "quote_volume": 361851.68884, "trades": 1501, "taker_buy_base": 1130555.0, "taker_buy_quote": 152855.48724 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.1334, "high": 0.1347, "low": 0.1325, "close": 0.1341, "volume": 2236228.8, "close_time": 1765450799999, "quote_volume": 297703.52901, "trades": 904, "taker_buy_base": 602135.9, "taker_buy_quote": 80283.47217 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.1341, "high": 0.1352, "low": 0.1338, "close": 0.1346, "volume": 790651.9, "close_time": 1765454399999, "quote_volume": 106254.36048, "trades": 511, "taker_buy_base": 397689.3, "taker_buy_quote": 53457.79846 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1345, "high": 0.1347, "low": 0.1332, "close": 0.1332, "volume": 1217826.6, "close_time": 1765457999999, "quote_volume": 163134.26379, "trades": 604, "taker_buy_base": 657287.6, "taker_buy_quote": 88044.11453 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.1332, "high": 0.1344, "low": 0.1332, "close": 0.1341, "volume": 599041.9, "close_time": 1765461599999, "quote_volume": 80115.03494, "trades": 416, "taker_buy_base": 263943.8, "taker_buy_quote": 35303.70009 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.1341, "high": 0.1349, "low": 0.1322, "close": 0.1333, "volume": 1437208.6, "close_time": 1765465199999, "quote_volume": 192249.75014, "trades": 1081, "taker_buy_base": 739236.6, "taker_buy_quote": 98890.0961 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.1331, "high": 0.1357, "low": 0.1327, "close": 0.1337, "volume": 1300325.4, "close_time": 1765468799999, "quote_volume": 174319.88024, "trades": 920, "taker_buy_base": 682506.4, "taker_buy_quote": 91592.18759 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1336, "high": 0.1339, "low": 0.1308, "close": 0.1312, "volume": 1582798.2, "close_time": 1765472399999, "quote_volume": 209035.67881, "trades": 1237, "taker_buy_base": 741944.8, "taker_buy_quote": 98030.6127 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.1311, "high": 0.1323, "low": 0.1305, "close": 0.1307, "volume": 943569.4, "close_time": 1765475999999, "quote_volume": 124074.50679, "trades": 662, "taker_buy_base": 492005.0, "taker_buy_quote": 64774.76952 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.1306, "high": 0.1336, "low": 0.1305, "close": 0.1309, "volume": 1047900.0, "close_time": 1765479599999, "quote_volume": 137833.22265, "trades": 786, "taker_buy_base": 480279.8, "taker_buy_quote": 63236.25983 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.131, "high": 0.1326, "low": 0.1298, "close": 0.1302, "volume": 1151593.5, "close_time": 1765483199999, "quote_volume": 151089.15754, "trades": 941, "taker_buy_base": 495351.0, "taker_buy_quote": 65045.58546 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1302, "high": 0.1314, "low": 0.1288, "close": 0.1311, "volume": 1344953.9, "close_time": 1765486799999, "quote_volume": 174955.74262, "trades": 980, "taker_buy_base": 785188.4, "taker_buy_quote": 102167.83155 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.1312, "high": 0.1338, "low": 0.1309, "close": 0.133, "volume": 2529757.0, "close_time": 1765490399999, "quote_volume": 335274.46187, "trades": 1596, "taker_buy_base": 1369621.8, "taker_buy_quote": 181566.58056 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.1332, "high": 0.1339, "low": 0.1304, "close": 0.1318, "volume": 1122949.5, "close_time": 1765493999999, "quote_volume": 148011.02904, "trades": 675, "taker_buy_base": 623187.8, "taker_buy_quote": 82218.60607 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.1318, "high": 0.1331, "low": 0.1311, "close": 0.1321, "volume": 621471.7, "close_time": 1765497599999, "quote_volume": 82007.92226, "trades": 369, "taker_buy_base": 266415.7, "taker_buy_quote": 35179.72462 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1322, "high": 0.1327, "low": 0.1299, "close": 0.1299, "volume": 537405.7, "close_time": 1765501199999, "quote_volume": 70677.6928, "trades": 439, "taker_buy_base": 251841.8, "taker_buy_quote": 33157.68189 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.1302, "high": 0.1317, "low": 0.1302, "close": 0.1311, "volume": 278356.4, "close_time": 1765504799999, "quote_volume": 36488.95876, "trades": 282, "taker_buy_base": 133100.3, "taker_buy_quote": 17443.4945 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.1311, "high": 0.1338, "low": 0.1307, "close": 0.1335, "volume": 516037.8, "close_time": 1765508399999, "quote_volume": 68396.35054, "trades": 414, "taker_buy_base": 250774.2, "taker_buy_quote": 33263.0717 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.1336, "high": 0.1338, "low": 0.132, "close": 0.1324, "volume": 590265.6, "close_time": 1765511999999, "quote_volume": 78391.46296, "trades": 407, "taker_buy_base": 299280.1, "taker_buy_quote": 39775.31168 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1323, "high": 0.1332, "low": 0.1321, "close": 0.1328, "volume": 474003.3, "close_time": 1765515599999, "quote_volume": 62899.76359, "trades": 307, "taker_buy_base": 294224.5, "taker_buy_quote": 39066.25651 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.133, "high": 0.1336, "low": 0.1323, "close": 0.1331, "volume": 513843.5, "close_time": 1765519199999, "quote_volume": 68252.09927, "trades": 371, "taker_buy_base": 311416.4, "taker_buy_quote": 41363.44047 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.1332, "high": 0.1343, "low": 0.133, "close": 0.1331, "volume": 937356.8, "close_time": 1765522799999, "quote_volume": 125333.27179, "trades": 523, "taker_buy_base": 366606.2, "taker_buy_quote": 49037.33228 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.133, "high": 0.1338, "low": 0.1328, "close": 0.1333, "volume": 646370.2, "close_time": 1765526399999, "quote_volume": 86061.34834, "trades": 312, "taker_buy_base": 256414.6, "taker_buy_quote": 34159.76309 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1333, "high": 0.1338, "low": 0.131, "close": 0.131, "volume": 989794.1, "close_time": 1765529999999, "quote_volume": 130805.30844, "trades": 584, "taker_buy_base": 397196.6, "taker_buy_quote": 52580.00329 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.1312, "high": 0.1323, "low": 0.1303, "close": 0.1323, "volume": 528102.1, "close_time": 1765533599999, "quote_volume": 69228.89628, "trades": 367, "taker_buy_base": 289078.3, "taker_buy_quote": 37880.58097 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.1323, "high": 0.1329, "low": 0.1323, "close": 0.1323, "volume": 572523.9, "close_time": 1765537199999, "quote_volume": 75909.66128, "trades": 366, "taker_buy_base": 267558.2, "taker_buy_quote": 35482.28779 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.1322, "high": 0.1323, "low": 0.1316, "close": 0.132, "volume": 448288.3, "close_time": 1765540799999, "quote_volume": 59160.44476, "trades": 299, "taker_buy_base": 102671.4, "taker_buy_quote": 13549.64954 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1319, "high": 0.1331, "low": 0.1317, "close": 0.1327, "volume": 588759.2, "close_time": 1765544399999, "quote_volume": 77935.62788, "trades": 411, "taker_buy_base": 283301.3, "taker_buy_quote": 37507.07045 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.1326, "high": 0.1333, "low": 0.1325, "close": 0.1326, "volume": 457830.5, "close_time": 1765547999999, "quote_volume": 60793.60293, "trades": 291, "taker_buy_base": 201008.6, "taker_buy_quote": 26690.70193 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.1326, "high": 0.1332, "low": 0.1313, "close": 0.1331, "volume": 1061232.0, "close_time": 1765551599999, "quote_volume": 140307.49455, "trades": 594, "taker_buy_base": 619515.5, "taker_buy_quote": 81988.79277 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.133, "high": 0.133, "low": 0.1276, "close": 0.1285, "volume": 2723873.5, "close_time": 1765555199999, "quote_volume": 353684.65251, "trades": 1621, "taker_buy_base": 850323.4, "taker_buy_quote": 110674.79578 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1285, "high": 0.1293, "low": 0.1266, "close": 0.1276, "volume": 1922070.4, "close_time": 1765558799999, "quote_volume": 245998.1268, "trades": 1317, "taker_buy_base": 879346.3, "taker_buy_quote": 112608.86484 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.1277, "high": 0.1294, "low": 0.1277, "close": 0.1285, "volume": 1012787.5, "close_time": 1765562399999, "quote_volume": 130472.34464, "trades": 624, "taker_buy_base": 591368.6, "taker_buy_quote": 76197.15701 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.1285, "high": 0.1299, "low": 0.1284, "close": 0.1286, "volume": 861924.7, "close_time": 1765565999999, "quote_volume": 111168.21636, "trades": 416, "taker_buy_base": 591332.1, "taker_buy_quote": 76242.52876 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.1286, "high": 0.1286, "low": 0.1271, "close": 0.1277, "volume": 547506.5, "close_time": 1765569599999, "quote_volume": 69866.56625, "trades": 373, "taker_buy_base": 166782.4, "taker_buy_quote": 21288.66123 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1275, "high": 0.128, "low": 0.127, "close": 0.1274, "volume": 644337.6, "close_time": 1765573199999, "quote_volume": 82112.29516, "trades": 371, "taker_buy_base": 255204.8, "taker_buy_quote": 32521.99362 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.1272, "high": 0.1284, "low": 0.1272, "close": 0.1281, "volume": 197740.5, "close_time": 1765576799999, "quote_volume": 25305.04436, "trades": 157, "taker_buy_base": 101662.4, "taker_buy_quote": 13003.75925 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.1281, "high": 0.1293, "low": 0.128, "close": 0.1288, "volume": 266796.9, "close_time": 1765580399999, "quote_volume": 34337.36087, "trades": 147, "taker_buy_base": 136205.3, "taker_buy_quote": 17530.81714 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.1291, "high": 0.1293, "low": 0.1283, "close": 0.1284, "volume": 339256.3, "close_time": 1765583999999, "quote_volume": 43636.54581, "trades": 177, "taker_buy_base": 139820.1, "taker_buy_quote": 17996.77466 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1286, "high": 0.1297, "low": 0.1285, "close": 0.1297, "volume": 184014.9, "close_time": 1765587599999, "quote_volume": 23733.16827, "trades": 140, "taker_buy_base": 116667.3, "taker_buy_quote": 15055.33648 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.1297, "high": 0.1305, "low": 0.1297, "close": 0.13, "volume": 592956.5, "close_time": 1765591199999, "quote_volume": 77237.77598, "trades": 183, "taker_buy_base": 326971.0, "taker_buy_quote": 42589.92033 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.1301, "high": 0.1306, "low": 0.1296, "close": 0.1297, "volume": 226432.4, "close_time": 1765594799999, "quote_volume": 29416.67494, "trades": 171, "taker_buy_base": 78570.0, "taker_buy_quote": 10211.78581 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.1296, "high": 0.1301, "low": 0.1293, "close": 0.1295, "volume": 176307.1, "close_time": 1765598399999, "quote_volume": 22869.22573, "trades": 140, "taker_buy_base": 97776.2, "taker_buy_quote": 12689.94801 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1296, "high": 0.13, "low": 0.1294, "close": 0.1295, "volume": 90743.5, "close_time": 1765601999999, "quote_volume": 11772.34087, "trades": 71, "taker_buy_base": 27567.4, "taker_buy_quote": 3576.58561 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.1295, "high": 0.1296, "low": 0.1286, "close": 0.1288, "volume": 122875.7, "close_time": 1765605599999, "quote_volume": 15845.31308, "trades": 114, "taker_buy_base": 46018.7, "taker_buy_quote": 5930.09195 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.1288, "high": 0.1289, "low": 0.1281, "close": 0.1286, "volume": 188896.3, "close_time": 1765609199999, "quote_volume": 24284.81676, "trades": 129, "taker_buy_base": 101243.9, "taker_buy_quote": 13025.26898 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.1288, "high": 0.1294, "low": 0.1288, "close": 0.1293, "volume": 231818.2, "close_time": 1765612799999, "quote_volume": 29938.55497, "trades": 113, "taker_buy_base": 121078.8, "taker_buy_quote": 15630.80878 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1295, "high": 0.1303, "low": 0.1292, "close": 0.13, "volume": 407594.5, "close_time": 1765616399999, "quote_volume": 52935.75037, "trades": 301, "taker_buy_base": 168375.4, "taker_buy_quote": 21892.78342 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.1301, "high": 0.1302, "low": 0.1294, "close": 0.1295, "volume": 209938.0, "close_time": 1765619999999, "quote_volume": 27253.25247, "trades": 109, "taker_buy_base": 53865.5, "taker_buy_quote": 6994.88402 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.1294, "high": 0.1304, "low": 0.1294, "close": 0.13, "volume": 215753.6, "close_time": 1765623599999, "quote_volume": 28033.8268, "trades": 161, "taker_buy_base": 105269.5, "taker_buy_quote": 13678.46116 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.13, "high": 0.1302, "low": 0.1295, "close": 0.1296, "volume": 141864.9, "close_time": 1765627199999, "quote_volume": 18416.80587, "trades": 100, "taker_buy_base": 69722.6, "taker_buy_quote": 9057.80018 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1297, "high": 0.1301, "low": 0.129, "close": 0.1293, "volume": 624876.0, "close_time": 1765630799999, "quote_volume": 80906.08296, "trades": 276, "taker_buy_base": 301473.7, "taker_buy_quote": 39040.90672 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.1294, "high": 0.1296, "low": 0.1285, "close": 0.1286, "volume": 228611.9, "close_time": 1765634399999, "quote_volume": 29505.89259, "trades": 147, "taker_buy_base": 41810.9, "taker_buy_quote": 5395.24596 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.1288, "high": 0.129, "low": 0.128, "close": 0.1284, "volume": 178423.9, "close_time": 1765637999999, "quote_volume": 22932.47864, "trades": 138, "taker_buy_base": 94616.2, "taker_buy_quote": 12168.22228 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.1286, "high": 0.1293, "low": 0.1286, "close": 0.1289, "volume": 138716.8, "close_time": 1765641599999, "quote_volume": 17883.07303, "trades": 95, "taker_buy_base": 80350.0, "taker_buy_quote": 10355.58881 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1288, "high": 0.1294, "low": 0.1286, "close": 0.129, "volume": 211402.7, "close_time": 1765645199999, "quote_volume": 27254.11805, "trades": 120, "taker_buy_base": 100321.1, "taker_buy_quote": 12944.49879 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.129, "high": 0.1292, "low": 0.1283, "close": 0.1285, "volume": 425799.7, "close_time": 1765648799999, "quote_volume": 54751.01082, "trades": 314, "taker_buy_base": 128223.4, "taker_buy_quote": 16487.23294 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.1285, "high": 0.1293, "low": 0.1283, "close": 0.1283, "volume": 126166.0, "close_time": 1765652399999, "quote_volume": 16257.49801, "trades": 102, "taker_buy_base": 53714.3, "taker_buy_quote": 6927.97896 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.1284, "high": 0.1293, "low": 0.1283, "close": 0.1292, "volume": 213323.5, "close_time": 1765655999999, "quote_volume": 27450.9182, "trades": 119, "taker_buy_base": 128152.0, "taker_buy_quote": 16484.22714 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1293, "high": 0.1295, "low": 0.1291, "close": 0.1291, "volume": 300193.3, "close_time": 1765659599999, "quote_volume": 38843.7701, "trades": 139, "taker_buy_base": 194243.4, "taker_buy_quote": 25132.62148 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.1292, "high": 0.1294, "low": 0.1285, "close": 0.1294, "volume": 107405.4, "close_time": 1765663199999, "quote_volume": 13850.68333, "trades": 132, "taker_buy_base": 59651.2, "taker_buy_quote": 7696.64315 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.1293, "high": 0.1296, "low": 0.1286, "close": 0.1291, "volume": 138476.6, "close_time": 1765666799999, "quote_volume": 17894.29782, "trades": 98, "taker_buy_base": 71809.6, "taker_buy_quote": 9279.50434 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.1288, "high": 0.1295, "low": 0.1288, "close": 0.1294, "volume": 93768.7, "close_time": 1765670399999, "quote_volume": 12116.03541, "trades": 90, "taker_buy_base": 57652.1, "taker_buy_quote": 7450.08641 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1293, "high": 0.1295, "low": 0.1289, "close": 0.1291, "volume": 199397.1, "close_time": 1765673999999, "quote_volume": 25777.70364, "trades": 131, "taker_buy_base": 97016.0, "taker_buy_quote": 12545.08003 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.1291, "high": 0.1292, "low": 0.1285, "close": 0.1286, "volume": 211485.1, "close_time": 1765677599999, "quote_volume": 27252.93712, "trades": 79, "taker_buy_base": 127706.8, "taker_buy_quote": 16455.09635 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.1286, "high": 0.1291, "low": 0.1286, "close": 0.1291, "volume": 107125.2, "close_time": 1765681199999, "quote_volume": 13797.3321, "trades": 76, "taker_buy_base": 86029.9, "taker_buy_quote": 11078.63798 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.1291, "high": 0.1296, "low": 0.1288, "close": 0.1295, "volume": 280341.0, "close_time": 1765684799999, "quote_volume": 36201.01716, "trades": 121, "taker_buy_base": 145044.9, "taker_buy_quote": 18741.53965 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1294, "high": 0.1296, "low": 0.1286, "close": 0.1286, "volume": 123728.4, "close_time": 1765688399999, "quote_volume": 15981.98182, "trades": 106, "taker_buy_base": 36228.2, "taker_buy_quote": 4684.74515 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.1288, "high": 0.1288, "low": 0.1273, "close": 0.1273, "volume": 599413.1, "close_time": 1765691999999, "quote_volume": 76599.3765, "trades": 369, "taker_buy_base": 196953.5, "taker_buy_quote": 25161.56427 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.1275, "high": 0.1277, "low": 0.1258, "close": 0.1261, "volume": 603729.4, "close_time": 1765695599999, "quote_volume": 76453.05743, "trades": 454, "taker_buy_base": 231258.1, "taker_buy_quote": 29292.98171 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.1262, "high": 0.1269, "low": 0.1262, "close": 0.1267, "volume": 203059.8, "close_time": 1765699199999, "quote_volume": 25710.36449, "trades": 122, "taker_buy_base": 117954.3, "taker_buy_quote": 14934.37147 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1268, "high": 0.127, "low": 0.1263, "close": 0.1267, "volume": 220505.8, "close_time": 1765702799999, "quote_volume": 27922.71879, "trades": 150, "taker_buy_base": 93627.7, "taker_buy_quote": 11865.33352 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.1267, "high": 0.1276, "low": 0.1267, "close": 0.1273, "volume": 204508.3, "close_time": 1765706399999, "quote_volume": 26052.70562, "trades": 100, "taker_buy_base": 116387.0, "taker_buy_quote": 14828.18119 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.1273, "high": 0.1274, "low": 0.1261, "close": 0.1267, "volume": 667055.4, "close_time": 1765709999999, "quote_volume": 84507.75496, "trades": 499, "taker_buy_base": 200244.8, "taker_buy_quote": 25374.75539 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.1266, "high": 0.1268, "low": 0.1155, "close": 0.1259, "volume": 1739372.9, "close_time": 1765713599999, "quote_volume": 215401.32662, "trades": 859, "taker_buy_base": 593165.4, "taker_buy_quote": 73127.68754 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1258, "high": 0.1268, "low": 0.1252, "close": 0.1265, "volume": 521771.0, "close_time": 1765717199999, "quote_volume": 65743.70866, "trades": 320, "taker_buy_base": 232111.0, "taker_buy_quote": 29279.49299 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.1265, "high": 0.1265, "low": 0.1257, "close": 0.1263, "volume": 1104470.5, "close_time": 1765720799999, "quote_volume": 139210.76483, "trades": 317, "taker_buy_base": 746762.3, "taker_buy_quote": 94122.77652 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.1262, "high": 0.1266, "low": 0.1249, "close": 0.1254, "volume": 413363.5, "close_time": 1765724399999, "quote_volume": 52071.79336, "trades": 247, "taker_buy_base": 161103.4, "taker_buy_quote": 20279.89782 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.1254, "high": 0.1258, "low": 0.125, "close": 0.1255, "volume": 363578.8, "close_time": 1765727999999, "quote_volume": 45560.17635, "trades": 260, "taker_buy_base": 196112.0, "taker_buy_quote": 24575.20991 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1255, "high": 0.1266, "low": 0.1253, "close": 0.1264, "volume": 844829.0, "close_time": 1765731599999, "quote_volume": 106488.71585, "trades": 570, "taker_buy_base": 576931.9, "taker_buy_quote": 72726.45386 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.1264, "high": 0.1268, "low": 0.1248, "close": 0.1252, "volume": 806567.4, "close_time": 1765735199999, "quote_volume": 101266.51129, "trades": 454, "taker_buy_base": 447179.1, "taker_buy_quote": 56208.3855 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.1253, "high": 0.1261, "low": 0.1249, "close": 0.1259, "volume": 269761.8, "close_time": 1765738799999, "quote_volume": 33847.66785, "trades": 176, "taker_buy_base": 129879.8, "taker_buy_quote": 16292.59203 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.1258, "high": 0.1258, "low": 0.1247, "close": 0.1251, "volume": 328457.7, "close_time": 1765742399999, "quote_volume": 41075.0223, "trades": 297, "taker_buy_base": 143832.1, "taker_buy_quote": 17989.45407 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1251, "high": 0.1261, "low": 0.1245, "close": 0.1249, "volume": 537536.4, "close_time": 1765745999999, "quote_volume": 67381.16542, "trades": 347, "taker_buy_base": 357960.1, "taker_buy_quote": 44909.2843 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.1248, "high": 0.125, "low": 0.1235, "close": 0.1239, "volume": 494450.3, "close_time": 1765749599999, "quote_volume": 61369.45177, "trades": 402, "taker_buy_base": 132583.9, "taker_buy_quote": 16461.79955 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.124, "high": 0.1246, "low": 0.1235, "close": 0.1244, "volume": 334053.8, "close_time": 1765753199999, "quote_volume": 41421.76482, "trades": 200, "taker_buy_base": 173589.4, "taker_buy_quote": 21534.94089 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.1245, "high": 0.1249, "low": 0.1227, "close": 0.1241, "volume": 435522.4, "close_time": 1765756799999, "quote_volume": 53836.55379, "trades": 348, "taker_buy_base": 169971.9, "taker_buy_quote": 21018.42124 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1241, "high": 0.1253, "low": 0.124, "close": 0.1251, "volume": 479726.1, "close_time": 1765760399999, "quote_volume": 59857.48363, "trades": 325, "taker_buy_base": 285570.4, "taker_buy_quote": 35620.94467 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.1251, "high": 0.1268, "low": 0.1248, "close": 0.1265, "volume": 612219.2, "close_time": 1765763999999, "quote_volume": 77128.29999, "trades": 317, "taker_buy_base": 318808.7, "taker_buy_quote": 40158.52581 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.1266, "high": 0.1278, "low": 0.1256, "close": 0.1256, "volume": 332044.7, "close_time": 1765767599999, "quote_volume": 42182.24327, "trades": 219, "taker_buy_base": 176860.4, "taker_buy_quote": 22469.52032 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.1256, "high": 0.1259, "low": 0.1253, "close": 0.1253, "volume": 187907.5, "close_time": 1765771199999, "quote_volume": 23578.75018, "trades": 128, "taker_buy_base": 69331.2, "taker_buy_quote": 8703.12797 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1253, "high": 0.1256, "low": 0.1247, "close": 0.1251, "volume": 195055.3, "close_time": 1765774799999, "quote_volume": 24401.55525, "trades": 212, "taker_buy_base": 123375.7, "taker_buy_quote": 15438.96368 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.1251, "high": 0.1256, "low": 0.1249, "close": 0.1256, "volume": 297336.3, "close_time": 1765778399999, "quote_volume": 37272.12337, "trades": 313, "taker_buy_base": 160529.8, "taker_buy_quote": 20125.37438 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.1257, "high": 0.1257, "low": 0.1249, "close": 0.1254, "volume": 297705.0, "close_time": 1765781999999, "quote_volume": 37314.76541, "trades": 168, "taker_buy_base": 144009.3, "taker_buy_quote": 18053.83576 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.1255, "high": 0.1255, "low": 0.1247, "close": 0.1249, "volume": 141753.7, "close_time": 1765785599999, "quote_volume": 17703.31264, "trades": 155, "taker_buy_base": 43489.5, "taker_buy_quote": 5430.56867 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1249, "high": 0.1252, "low": 0.1241, "close": 0.1242, "volume": 333357.7, "close_time": 1765789199999, "quote_volume": 41542.40693, "trades": 254, "taker_buy_base": 175055.4, "taker_buy_quote": 21819.72045 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.1242, "high": 0.1246, "low": 0.1238, "close": 0.1241, "volume": 357624.1, "close_time": 1765792799999, "quote_volume": 44417.65276, "trades": 402, "taker_buy_base": 156080.4, "taker_buy_quote": 19395.77005 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.1242, "high": 0.1245, "low": 0.1237, "close": 0.1239, "volume": 302253.3, "close_time": 1765796399999, "quote_volume": 37464.83145, "trades": 160, "taker_buy_base": 142752.4, "taker_buy_quote": 17697.89663 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.1239, "high": 0.1244, "low": 0.1237, "close": 0.1243, "volume": 389999.4, "close_time": 1765799999999, "quote_volume": 48348.63761, "trades": 203, "taker_buy_base": 151013.7, "taker_buy_quote": 18728.72741 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1243, "high": 0.1252, "low": 0.1239, "close": 0.1251, "volume": 350454.7, "close_time": 1765803599999, "quote_volume": 43632.85133, "trades": 212, "taker_buy_base": 168682.3, "taker_buy_quote": 21009.00868 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.125, "high": 0.125, "low": 0.1237, "close": 0.1243, "volume": 307413.6, "close_time": 1765807199999, "quote_volume": 38162.5824, "trades": 223, "taker_buy_base": 142854.4, "taker_buy_quote": 17725.67193 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.1243, "high": 0.125, "low": 0.1211, "close": 0.122, "volume": 1745333.7, "close_time": 1765810799999, "quote_volume": 214380.9917, "trades": 1014, "taker_buy_base": 566274.2, "taker_buy_quote": 69604.73737 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.1219, "high": 0.1225, "low": 0.1181, "close": 0.1194, "volume": 2419607.6, "close_time": 1765814399999, "quote_volume": 290508.83422, "trades": 1630, "taker_buy_base": 986192.3, "taker_buy_quote": 118333.42056 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1193, "high": 0.1194, "low": 0.1173, "close": 0.1178, "volume": 1126840.5, "close_time": 1765817999999, "quote_volume": 133447.64579, "trades": 853, "taker_buy_base": 524784.3, "taker_buy_quote": 62167.68121 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.1178, "high": 0.1183, "low": 0.1166, "close": 0.1168, "volume": 931252.5, "close_time": 1765821599999, "quote_volume": 109386.98005, "trades": 702, "taker_buy_base": 512929.6, "taker_buy_quote": 60254.56879 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.1168, "high": 0.1173, "low": 0.1158, "close": 0.1171, "volume": 1871450.0, "close_time": 1765825199999, "quote_volume": 218204.64104, "trades": 877, "taker_buy_base": 1158922.8, "taker_buy_quote": 135111.74243 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.117, "high": 0.1184, "low": 0.117, "close": 0.1174, "volume": 1695869.0, "close_time": 1765828799999, "quote_volume": 199952.37395, "trades": 734, "taker_buy_base": 852217.4, "taker_buy_quote": 100540.40554 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1173, "high": 0.1179, "low": 0.1165, "close": 0.117, "volume": 723997.0, "close_time": 1765832399999, "quote_volume": 84753.30053, "trades": 452, "taker_buy_base": 357761.4, "taker_buy_quote": 41872.2713 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.117, "high": 0.1185, "low": 0.1169, "close": 0.1185, "volume": 540806.0, "close_time": 1765835999999, "quote_volume": 63618.0899, "trades": 278, "taker_buy_base": 238571.6, "taker_buy_quote": 28062.57993 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1184, "high": 0.1188, "low": 0.118, "close": 0.1186, "volume": 713923.3, "close_time": 1765839599999, "quote_volume": 84514.45602, "trades": 286, "taker_buy_base": 285991.7, "taker_buy_quote": 33845.9681 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1187, "high": 0.1188, "low": 0.1181, "close": 0.1181, "volume": 608780.6, "close_time": 1765843199999, "quote_volume": 72155.005, "trades": 246, "taker_buy_base": 326616.4, "taker_buy_quote": 38719.15788 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.118, "high": 0.1188, "low": 0.1174, "close": 0.1174, "volume": 553332.9, "close_time": 1765846799999, "quote_volume": 65364.95044, "trades": 239, "taker_buy_base": 298560.1, "taker_buy_quote": 35287.10068 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1174, "high": 0.1184, "low": 0.1174, "close": 0.1179, "volume": 1085334.7, "close_time": 1765850399999, "quote_volume": 127752.69656, "trades": 287, "taker_buy_base": 739830.3, "taker_buy_quote": 87024.98392 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1179, "high": 0.1188, "low": 0.1175, "close": 0.1184, "volume": 628519.7, "close_time": 1765853999999, "quote_volume": 74191.611, "trades": 204, "taker_buy_base": 350971.6, "taker_buy_quote": 41408.64478 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1185, "high": 0.1187, "low": 0.1177, "close": 0.1186, "volume": 520442.8, "close_time": 1765857599999, "quote_volume": 61546.15351, "trades": 233, "taker_buy_base": 244069.2, "taker_buy_quote": 28866.58631 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1187, "high": 0.1189, "low": 0.1165, "close": 0.1176, "volume": 598707.1, "close_time": 1765861199999, "quote_volume": 70444.166, "trades": 321, "taker_buy_base": 297335.7, "taker_buy_quote": 34977.67684 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1175, "high": 0.1177, "low": 0.1173, "close": 0.1174, "volume": 461289.3, "close_time": 1765864799999, "quote_volume": 54200.7367, "trades": 194, "taker_buy_base": 202302.2, "taker_buy_quote": 23770.56719 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1174, "high": 0.1182, "low": 0.1174, "close": 0.1181, "volume": 240152.3, "close_time": 1765868399999, "quote_volume": 28328.82278, "trades": 106, "taker_buy_base": 96942.2, "taker_buy_quote": 11437.37598 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1181, "high": 0.1181, "low": 0.1168, "close": 0.1171, "volume": 525238.9, "close_time": 1765871999999, "quote_volume": 61569.93343, "trades": 417, "taker_buy_base": 185649.3, "taker_buy_quote": 21764.51745 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1171, "high": 0.1178, "low": 0.1171, "close": 0.1174, "volume": 400855.4, "close_time": 1765875599999, "quote_volume": 47040.07342, "trades": 215, "taker_buy_base": 190390.3, "taker_buy_quote": 22339.48064 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.1174, "high": 0.1178, "low": 0.1173, "close": 0.1175, "volume": 461659.9, "close_time": 1765879199999, "quote_volume": 54249.46985, "trades": 222, "taker_buy_base": 231772.2, "taker_buy_quote": 27242.771 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.1176, "high": 0.1196, "low": 0.1175, "close": 0.1188, "volume": 714573.9, "close_time": 1765882799999, "quote_volume": 84793.05041, "trades": 288, "taker_buy_base": 299014.5, "taker_buy_quote": 35501.30508 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.1187, "high": 0.1197, "low": 0.1183, "close": 0.1195, "volume": 723934.6, "close_time": 1765886399999, "quote_volume": 86225.05825, "trades": 285, "taker_buy_base": 324925.7, "taker_buy_quote": 38721.02894 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1195, "high": 0.1198, "low": 0.119, "close": 0.1193, "volume": 688356.3, "close_time": 1765889999999, "quote_volume": 82184.33395, "trades": 268, "taker_buy_base": 301510.2, "taker_buy_quote": 35993.48836 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.1192, "high": 0.121, "low": 0.1185, "close": 0.1185, "volume": 1812504.9, "close_time": 1765893599999, "quote_volume": 216607.95993, "trades": 682, "taker_buy_base": 739625.9, "taker_buy_quote": 88441.88038 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.1187, "high": 0.1205, "low": 0.1178, "close": 0.1198, "volume": 1681871.2, "close_time": 1765897199999, "quote_volume": 200729.88937, "trades": 774, "taker_buy_base": 782443.8, "taker_buy_quote": 93418.04939 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1199, "high": 0.1215, "low": 0.1192, "close": 0.1209, "volume": 2708556.9, "close_time": 1765900799999, "quote_volume": 326322.42121, "trades": 876, "taker_buy_base": 1653370.6, "taker_buy_quote": 199425.61057 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1208, "high": 0.1212, "low": 0.1196, "close": 0.1201, "volume": 1236739.9, "close_time": 1765904399999, "quote_volume": 149031.53941, "trades": 424, "taker_buy_base": 571356.5, "taker_buy_quote": 68856.91199 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.12, "high": 0.1206, "low": 0.1188, "close": 0.1189, "volume": 1057466.3, "close_time": 1765907999999, "quote_volume": 126377.15275, "trades": 422, "taker_buy_base": 487938.8, "taker_buy_quote": 58324.05421 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.1189, "high": 0.1204, "low": 0.1187, "close": 0.12, "volume": 654525.0, "close_time": 1765911599999, "quote_volume": 78153.17035, "trades": 354, "taker_buy_base": 361429.4, "taker_buy_quote": 43146.39402 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.1199, "high": 0.12, "low": 0.1183, "close": 0.1193, "volume": 647923.4, "close_time": 1765915199999, "quote_volume": 77049.94124, "trades": 304, "taker_buy_base": 305466.6, "taker_buy_quote": 36316.38275 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1193, "high": 0.1197, "low": 0.1191, "close": 0.1192, "volume": 577941.8, "close_time": 1765918799999, "quote_volume": 68955.18291, "trades": 221, "taker_buy_base": 294494.3, "taker_buy_quote": 35139.34716 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.119, "high": 0.1194, "low": 0.1187, "close": 0.119, "volume": 553241.7, "close_time": 1765922399999, "quote_volume": 65852.35937, "trades": 278, "taker_buy_base": 288545.0, "taker_buy_quote": 34344.82239 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.119, "high": 0.1195, "low": 0.1189, "close": 0.1189, "volume": 468865.7, "close_time": 1765925999999, "quote_volume": 55825.43896, "trades": 181, "taker_buy_base": 227485.3, "taker_buy_quote": 27090.36629 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.1189, "high": 0.119, "low": 0.1181, "close": 0.1184, "volume": 352784.7, "close_time": 1765929599999, "quote_volume": 41784.77636, "trades": 163, "taker_buy_base": 201970.4, "taker_buy_quote": 23925.86147 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1183, "high": 0.1183, "low": 0.117, "close": 0.1175, "volume": 1201778.1, "close_time": 1765933199999, "quote_volume": 140981.70145, "trades": 399, "taker_buy_base": 299349.0, "taker_buy_quote": 35185.75836 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.1176, "high": 0.1185, "low": 0.1163, "close": 0.1172, "volume": 1416509.1, "close_time": 1765936799999, "quote_volume": 166025.14301, "trades": 699, "taker_buy_base": 790475.4, "taker_buy_quote": 92636.78288 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1173, "high": 0.1177, "low": 0.117, "close": 0.1175, "volume": 524250.7, "close_time": 1765940399999, "quote_volume": 61498.65218, "trades": 211, "taker_buy_base": 233060.7, "taker_buy_quote": 27341.13079 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1174, "high": 0.1178, "low": 0.1167, "close": 0.1169, "volume": 346569.3, "close_time": 1765943999999, "quote_volume": 40651.9936, "trades": 163, "taker_buy_base": 193126.2, "taker_buy_quote": 22652.75853 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1168, "high": 0.1173, "low": 0.1166, "close": 0.1167, "volume": 334607.5, "close_time": 1765947599999, "quote_volume": 39120.24283, "trades": 224, "taker_buy_base": 180237.1, "taker_buy_quote": 21073.58643 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1167, "high": 0.1171, "low": 0.1162, "close": 0.1169, "volume": 492912.0, "close_time": 1765951199999, "quote_volume": 57455.98439, "trades": 243, "taker_buy_base": 293196.3, "taker_buy_quote": 34178.66024 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.1169, "high": 0.1176, "low": 0.1169, "close": 0.117, "volume": 295839.4, "close_time": 1765954799999, "quote_volume": 34690.24647, "trades": 152, "taker_buy_base": 172574.5, "taker_buy_quote": 20235.59443 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1169, "high": 0.1171, "low": 0.1166, "close": 0.1167, "volume": 216460.3, "close_time": 1765958399999, "quote_volume": 25279.8567, "trades": 123, "taker_buy_base": 109892.3, "taker_buy_quote": 12834.55846 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1166, "high": 0.1166, "low": 0.1159, "close": 0.116, "volume": 390075.8, "close_time": 1765961999999, "quote_volume": 45306.49437, "trades": 182, "taker_buy_base": 206934.0, "taker_buy_quote": 24037.97064 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.116, "high": 0.1163, "low": 0.1157, "close": 0.1158, "volume": 334556.0, "close_time": 1765965599999, "quote_volume": 38765.27199, "trades": 150, "taker_buy_base": 187368.7, "taker_buy_quote": 21715.44875 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1157, "high": 0.1162, "low": 0.1153, "close": 0.1159, "volume": 592478.6, "close_time": 1765969199999, "quote_volume": 68567.52567, "trades": 281, "taker_buy_base": 339839.9, "taker_buy_quote": 39339.02001 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.1158, "high": 0.1165, "low": 0.1158, "close": 0.1163, "volume": 277380.9, "close_time": 1765972799999, "quote_volume": 32245.36131, "trades": 185, "taker_buy_base": 196764.2, "taker_buy_quote": 22874.94729 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1164, "high": 0.1169, "low": 0.1159, "close": 0.1164, "volume": 566089.3, "close_time": 1765976399999, "quote_volume": 66032.64196, "trades": 204, "taker_buy_base": 238274.9, "taker_buy_quote": 27773.86551 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.1163, "high": 0.1176, "low": 0.1158, "close": 0.1176, "volume": 494184.4, "close_time": 1765979999999, "quote_volume": 57592.35892, "trades": 287, "taker_buy_base": 299438.2, "taker_buy_quote": 34889.10687 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1177, "high": 0.1202, "low": 0.1158, "close": 0.1202, "volume": 2062041.5, "close_time": 1765983599999, "quote_volume": 243024.16801, "trades": 1045, "taker_buy_base": 909227.9, "taker_buy_quote": 106902.19467 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.1203, "high": 0.1217, "low": 0.1159, "close": 0.116, "volume": 4639311.5, "close_time": 1765987199999, "quote_volume": 550892.11109, "trades": 1808, "taker_buy_base": 3007112.2, "taker_buy_quote": 357664.23671 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1159, "high": 0.1168, "low": 0.1134, "close": 0.1154, "volume": 3022844.9, "close_time": 1765990799999, "quote_volume": 347123.51426, "trades": 1370, "taker_buy_base": 1677712.1, "taker_buy_quote": 192605.434 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.1154, "high": 0.1158, "low": 0.1136, "close": 0.1139, "volume": 1919448.1, "close_time": 1765994399999, "quote_volume": 220438.14672, "trades": 709, "taker_buy_base": 687472.0, "taker_buy_quote": 78787.21362 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.114, "high": 0.1144, "low": 0.1126, "close": 0.1127, "volume": 591861.1, "close_time": 1765997999999, "quote_volume": 67117.1392, "trades": 417, "taker_buy_base": 368409.1, "taker_buy_quote": 41837.00485 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1129, "high": 0.1141, "low": 0.1124, "close": 0.114, "volume": 845884.4, "close_time": 1766001599999, "quote_volume": 95830.86864, "trades": 491, "taker_buy_base": 485194.2, "taker_buy_quote": 55005.12668 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.114, "high": 0.1146, "low": 0.1134, "close": 0.1134, "volume": 461024.7, "close_time": 1766005199999, "quote_volume": 52613.15354, "trades": 289, "taker_buy_base": 288889.6, "taker_buy_quote": 32962.26722 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.1135, "high": 0.1136, "low": 0.1123, "close": 0.1126, "volume": 233660.6, "close_time": 1766008799999, "quote_volume": 26381.7622, "trades": 239, "taker_buy_base": 147816.3, "taker_buy_quote": 16688.23601 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.1126, "high": 0.1138, "low": 0.1119, "close": 0.1137, "volume": 539063.0, "close_time": 1766012399999, "quote_volume": 60635.25808, "trades": 306, "taker_buy_base": 285212.2, "taker_buy_quote": 32062.13292 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1135, "high": 0.1136, "low": 0.1127, "close": 0.1129, "volume": 178451.2, "close_time": 1766015999999, "quote_volume": 20182.28405, "trades": 157, "taker_buy_base": 82408.4, "taker_buy_quote": 9318.81124 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1128, "high": 0.1131, "low": 0.1125, "close": 0.1127, "volume": 351370.8, "close_time": 1766019599999, "quote_volume": 39595.85419, "trades": 268, "taker_buy_base": 222566.2, "taker_buy_quote": 25084.10036 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.1124, "high": 0.1126, "low": 0.1117, "close": 0.1123, "volume": 379780.2, "close_time": 1766023199999, "quote_volume": 42597.88385, "trades": 344, "taker_buy_base": 198060.5, "taker_buy_quote": 22194.15939 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.1123, "high": 0.1133, "low": 0.1119, "close": 0.1128, "volume": 230976.1, "close_time": 1766026799999, "quote_volume": 26000.68546, "trades": 217, "taker_buy_base": 136662.9, "taker_buy_quote": 15384.3034 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.1127, "high": 0.1127, "low": 0.1114, "close": 0.1115, "volume": 450818.5, "close_time": 1766030399999, "quote_volume": 50465.18775, "trades": 396, "taker_buy_base": 127841.6, "taker_buy_quote": 14283.46787 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1116, "high": 0.1124, "low": 0.1115, "close": 0.1117, "volume": 268708.2, "close_time": 1766033999999, "quote_volume": 30083.96854, "trades": 169, "taker_buy_base": 136377.8, "taker_buy_quote": 15283.50913 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.1117, "high": 0.1118, "low": 0.1102, "close": 0.1104, "volume": 633956.2, "close_time": 1766037599999, "quote_volume": 70192.45786, "trades": 457, "taker_buy_base": 219117.9, "taker_buy_quote": 24283.4985 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.1104, "high": 0.1108, "low": 0.1102, "close": 0.1106, "volume": 162814.1, "close_time": 1766041199999, "quote_volume": 17988.55438, "trades": 140, "taker_buy_base": 74470.9, "taker_buy_quote": 8229.23333 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.1106, "high": 0.1111, "low": 0.1105, "close": 0.1109, "volume": 315271.1, "close_time": 1766044799999, "quote_volume": 34916.71342, "trades": 199, "taker_buy_base": 254970.8, "taker_buy_quote": 28230.60718 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.111, "high": 0.1128, "low": 0.1109, "close": 0.1128, "volume": 558255.8, "close_time": 1766048399999, "quote_volume": 62691.62442, "trades": 358, "taker_buy_base": 316037.3, "taker_buy_quote": 35481.19386 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1127, "high": 0.1129, "low": 0.1122, "close": 0.1126, "volume": 509008.4, "close_time": 1766051999999, "quote_volume": 57316.82749, "trades": 418, "taker_buy_base": 318926.4, "taker_buy_quote": 35918.6373 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1125, "high": 0.113, "low": 0.1122, "close": 0.1125, "volume": 346637.7, "close_time": 1766055599999, "quote_volume": 39029.02574, "trades": 231, "taker_buy_base": 224542.5, "taker_buy_quote": 25288.93216 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1125, "high": 0.1125, "low": 0.1117, "close": 0.1122, "volume": 446571.8, "close_time": 1766059199999, "quote_volume": 50060.59803, "trades": 276, "taker_buy_base": 161184.8, "taker_buy_quote": 18065.83611 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1122, "high": 0.1125, "low": 0.1118, "close": 0.1124, "volume": 257034.6, "close_time": 1766062799999, "quote_volume": 28855.75788, "trades": 221, "taker_buy_base": 162843.5, "taker_buy_quote": 18283.48452 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.1125, "high": 0.1155, "low": 0.1125, "close": 0.1153, "volume": 1507886.6, "close_time": 1766066399999, "quote_volume": 172326.1609, "trades": 1250, "taker_buy_base": 836285.7, "taker_buy_quote": 95591.65175 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.1153, "high": 0.1165, "low": 0.1126, "close": 0.1137, "volume": 2120304.7, "close_time": 1766069999999, "quote_volume": 242469.76699, "trades": 1410, "taker_buy_base": 883489.6, "taker_buy_quote": 101161.18556 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1137, "high": 0.1149, "low": 0.1129, "close": 0.114, "volume": 1239266.5, "close_time": 1766073599999, "quote_volume": 140929.871, "trades": 893, "taker_buy_base": 680057.8, "taker_buy_quote": 77360.2588 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.114, "high": 0.1144, "low": 0.1131, "close": 0.1141, "volume": 540478.3, "close_time": 1766077199999, "quote_volume": 61430.69491, "trades": 408, "taker_buy_base": 279634.6, "taker_buy_quote": 31815.11837 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1141, "high": 0.1142, "low": 0.1089, "close": 0.1116, "volume": 3852763.4, "close_time": 1766080799999, "quote_volume": 425850.72808, "trades": 2186, "taker_buy_base": 1635162.1, "taker_buy_quote": 180753.75422 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.1117, "high": 0.1122, "low": 0.1095, "close": 0.1098, "volume": 771207.8, "close_time": 1766084399999, "quote_volume": 85548.34407, "trades": 520, "taker_buy_base": 409642.6, "taker_buy_quote": 45470.78217 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.1098, "high": 0.1102, "low": 0.1075, "close": 0.1076, "volume": 1759569.6, "close_time": 1766087999999, "quote_volume": 191506.06749, "trades": 810, "taker_buy_base": 789152.9, "taker_buy_quote": 85921.92738 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1076, "high": 0.1089, "low": 0.1076, "close": 0.1078, "volume": 718309.9, "close_time": 1766091599999, "quote_volume": 77795.30222, "trades": 378, "taker_buy_base": 350439.9, "taker_buy_quote": 37955.49459 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1077, "high": 0.1092, "low": 0.1077, "close": 0.1092, "volume": 752888.0, "close_time": 1766095199999, "quote_volume": 81812.85474, "trades": 417, "taker_buy_base": 399349.1, "taker_buy_quote": 43406.0108 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1093, "high": 0.1097, "low": 0.1086, "close": 0.1091, "volume": 150227.5, "close_time": 1766098799999, "quote_volume": 16412.67749, "trades": 121, "taker_buy_base": 74495.5, "taker_buy_quote": 8144.44389 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1078, "close": 0.1078, "volume": 212636.7, "close_time": 1766102399999, "quote_volume": 22991.77228, "trades": 128, "taker_buy_base": 89305.2, "taker_buy_quote": 9642.8116 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1078, "high": 0.1081, "low": 0.1062, "close": 0.1069, "volume": 667624.7, "close_time": 1766105999999, "quote_volume": 71473.32878, "trades": 277, "taker_buy_base": 217687.4, "taker_buy_quote": 23330.44961 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1069, "high": 0.1069, "low": 0.106, "close": 0.1064, "volume": 386630.0, "close_time": 1766109599999, "quote_volume": 41125.56279, "trades": 219, "taker_buy_base": 191598.3, "taker_buy_quote": 20403.20775 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1064, "high": 0.1077, "low": 0.106, "close": 0.1074, "volume": 569107.7, "close_time": 1766113199999, "quote_volume": 60662.87148, "trades": 353, "taker_buy_base": 299634.5, "taker_buy_quote": 31929.51405 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1074, "high": 0.1112, "low": 0.1074, "close": 0.1106, "volume": 1508090.0, "close_time": 1766116799999, "quote_volume": 165714.72369, "trades": 995, "taker_buy_base": 957806.4, "taker_buy_quote": 105191.47582 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1106, "high": 0.1114, "low": 0.1101, "close": 0.1106, "volume": 567286.8, "close_time": 1766120399999, "quote_volume": 62789.34857, "trades": 417, "taker_buy_base": 323028.2, "taker_buy_quote": 35754.09548 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.1107, "high": 0.1107, "low": 0.1101, "close": 0.1104, "volume": 562743.1, "close_time": 1766123999999, "quote_volume": 62134.43047, "trades": 331, "taker_buy_base": 296488.3, "taker_buy_quote": 32746.85729 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.1104, "high": 0.1112, "low": 0.1099, "close": 0.1112, "volume": 370284.0, "close_time": 1766127599999, "quote_volume": 40937.31266, "trades": 291, "taker_buy_base": 189024.9, "taker_buy_quote": 20904.76766 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.1112, "high": 0.1131, "low": 0.1112, "close": 0.1114, "volume": 1168838.8, "close_time": 1766131199999, "quote_volume": 130869.69426, "trades": 509, "taker_buy_base": 778707.4, "taker_buy_quote": 87159.0651 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1115, "high": 0.1117, "low": 0.1109, "close": 0.1109, "volume": 408760.2, "close_time": 1766134799999, "quote_volume": 45467.73074, "trades": 283, "taker_buy_base": 229553.6, "taker_buy_quote": 25541.58599 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.1109, "high": 0.1109, "low": 0.1105, "close": 0.1107, "volume": 237855.2, "close_time": 1766138399999, "quote_volume": 26321.64899, "trades": 220, "taker_buy_base": 186231.5, "taker_buy_quote": 20610.49483 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.1107, "high": 0.1111, "low": 0.1105, "close": 0.1107, "volume": 364355.9, "close_time": 1766141999999, "quote_volume": 40337.21327, "trades": 220, "taker_buy_base": 228941.5, "taker_buy_quote": 25346.67638 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.1106, "high": 0.1116, "low": 0.1105, "close": 0.1114, "volume": 380376.6, "close_time": 1766145599999, "quote_volume": 42314.43918, "trades": 254, "taker_buy_base": 258654.6, "taker_buy_quote": 28770.29914 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1113, "high": 0.112, "low": 0.1112, "close": 0.1114, "volume": 291802.0, "close_time": 1766149199999, "quote_volume": 32568.31062, "trades": 236, "taker_buy_base": 145541.1, "taker_buy_quote": 16247.91295 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.1115, "high": 0.1117, "low": 0.1113, "close": 0.1115, "volume": 209471.9, "close_time": 1766152799999, "quote_volume": 23352.06059, "trades": 176, "taker_buy_base": 120670.8, "taker_buy_quote": 13452.39084 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.1114, "high": 0.1133, "low": 0.1112, "close": 0.1129, "volume": 811834.5, "close_time": 1766156399999, "quote_volume": 91135.24658, "trades": 553, "taker_buy_base": 386768.2, "taker_buy_quote": 43409.93418 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.113, "high": 0.1151, "low": 0.1115, "close": 0.1118, "volume": 1570212.6, "close_time": 1766159999999, "quote_volume": 177628.33035, "trades": 1160, "taker_buy_base": 782909.8, "taker_buy_quote": 88504.37156 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1118, "high": 0.1133, "low": 0.1117, "close": 0.112, "volume": 799729.4, "close_time": 1766163599999, "quote_volume": 90069.67802, "trades": 695, "taker_buy_base": 524475.7, "taker_buy_quote": 59097.48047 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.112, "high": 0.1128, "low": 0.1112, "close": 0.1112, "volume": 861741.3, "close_time": 1766167199999, "quote_volume": 96442.18959, "trades": 641, "taker_buy_base": 291443.8, "taker_buy_quote": 32600.5021 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.1113, "high": 0.1118, "low": 0.1108, "close": 0.1114, "volume": 466747.0, "close_time": 1766170799999, "quote_volume": 51943.07264, "trades": 388, "taker_buy_base": 290983.2, "taker_buy_quote": 32394.09975 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1114, "high": 0.1131, "low": 0.1113, "close": 0.1125, "volume": 751336.2, "close_time": 1766174399999, "quote_volume": 84568.56765, "trades": 448, "taker_buy_base": 378077.8, "taker_buy_quote": 42516.09561 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1125, "high": 0.1129, "low": 0.1116, "close": 0.1125, "volume": 771081.3, "close_time": 1766177999999, "quote_volume": 86614.93618, "trades": 471, "taker_buy_base": 472186.3, "taker_buy_quote": 53040.23957 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1123, "high": 0.1123, "low": 0.1116, "close": 0.1116, "volume": 176421.8, "close_time": 1766181599999, "quote_volume": 19749.33803, "trades": 107, "taker_buy_base": 117711.9, "taker_buy_quote": 13177.4933 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1118, "high": 0.1129, "low": 0.1117, "close": 0.1129, "volume": 215330.2, "close_time": 1766185199999, "quote_volume": 24191.87754, "trades": 124, "taker_buy_base": 184347.1, "taker_buy_quote": 20722.84076 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1126, "high": 0.1129, "low": 0.1122, "close": 0.1124, "volume": 494626.2, "close_time": 1766188799999, "quote_volume": 55704.20483, "trades": 227, "taker_buy_base": 251774.1, "taker_buy_quote": 28351.89027 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1123, "high": 0.1123, "low": 0.1118, "close": 0.112, "volume": 580794.2, "close_time": 1766192399999, "quote_volume": 65003.32144, "trades": 182, "taker_buy_base": 399798.5, "taker_buy_quote": 44756.83244 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.1119, "high": 0.1121, "low": 0.1113, "close": 0.1115, "volume": 266417.2, "close_time": 1766195999999, "quote_volume": 29796.87543, "trades": 141, "taker_buy_base": 109936.1, "taker_buy_quote": 12297.70434 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.1113, "high": 0.1115, "low": 0.111, "close": 0.1112, "volume": 373260.8, "close_time": 1766199599999, "quote_volume": 41497.51289, "trades": 170, "taker_buy_base": 195471.4, "taker_buy_quote": 21732.69462 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1112, "high": 0.112, "low": 0.111, "close": 0.1118, "volume": 163350.6, "close_time": 1766203199999, "quote_volume": 18193.89359, "trades": 116, "taker_buy_base": 74716.0, "taker_buy_quote": 8319.36932 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1117, "high": 0.1118, "low": 0.1111, "close": 0.1112, "volume": 178897.3, "close_time": 1766206799999, "quote_volume": 19936.1411, "trades": 108, "taker_buy_base": 69492.1, "taker_buy_quote": 7737.65691 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1111, "high": 0.1121, "low": 0.1111, "close": 0.1117, "volume": 169425.2, "close_time": 1766210399999, "quote_volume": 18920.52554, "trades": 190, "taker_buy_base": 58512.5, "taker_buy_quote": 6534.88039 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.1118, "high": 0.1125, "low": 0.1117, "close": 0.1124, "volume": 331241.7, "close_time": 1766213999999, "quote_volume": 37156.67412, "trades": 149, "taker_buy_base": 240398.3, "taker_buy_quote": 26962.46408 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.1124, "high": 0.1126, "low": 0.1119, "close": 0.1123, "volume": 289841.4, "close_time": 1766217599999, "quote_volume": 32535.51267, "trades": 144, "taker_buy_base": 157038.6, "taker_buy_quote": 17630.09505 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1122, "high": 0.1135, "low": 0.1122, "close": 0.113, "volume": 1048178.6, "close_time": 1766221199999, "quote_volume": 118383.59235, "trades": 514, "taker_buy_base": 413747.0, "taker_buy_quote": 46692.66216 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.1131, "high": 0.1139, "low": 0.1129, "close": 0.1132, "volume": 593603.1, "close_time": 1766224799999, "quote_volume": 67307.2695, "trades": 220, "taker_buy_base": 285259.5, "taker_buy_quote": 32400.34528 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.1133, "high": 0.1134, "low": 0.1112, "close": 0.1113, "volume": 1060481.5, "close_time": 1766228399999, "quote_volume": 119110.57558, "trades": 320, "taker_buy_base": 431271.6, "taker_buy_quote": 48494.44213 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.1114, "high": 0.1121, "low": 0.1114, "close": 0.1121, "volume": 204456.9, "close_time": 1766231999999, "quote_volume": 22842.41789, "trades": 86, "taker_buy_base": 84944.8, "taker_buy_quote": 9497.13621 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1121, "high": 0.1123, "low": 0.1117, "close": 0.112, "volume": 265423.0, "close_time": 1766235599999, "quote_volume": 29737.20515, "trades": 145, "taker_buy_base": 125880.3, "taker_buy_quote": 14102.01105 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.112, "high": 0.1123, "low": 0.1113, "close": 0.1119, "volume": 426878.7, "close_time": 1766239199999, "quote_volume": 47778.08218, "trades": 293, "taker_buy_base": 296448.6, "taker_buy_quote": 33197.72293 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.1119, "high": 0.1119, "low": 0.1111, "close": 0.1116, "volume": 203187.2, "close_time": 1766242799999, "quote_volume": 22646.87956, "trades": 107, "taker_buy_base": 145353.1, "taker_buy_quote": 16202.32184 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1116, "high": 0.1117, "low": 0.1111, "close": 0.1115, "volume": 346803.3, "close_time": 1766246399999, "quote_volume": 38660.73468, "trades": 162, "taker_buy_base": 243525.1, "taker_buy_quote": 27153.37702 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1115, "high": 0.1115, "low": 0.1104, "close": 0.1108, "volume": 411015.7, "close_time": 1766249999999, "quote_volume": 45538.37732, "trades": 229, "taker_buy_base": 261017.2, "taker_buy_quote": 28914.51321 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1108, "high": 0.1114, "low": 0.1108, "close": 0.1109, "volume": 172709.9, "close_time": 1766253599999, "quote_volume": 19182.36438, "trades": 144, "taker_buy_base": 70468.9, "taker_buy_quote": 7821.84155 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1108, "high": 0.1112, "low": 0.1108, "close": 0.1108, "volume": 176198.1, "close_time": 1766257199999, "quote_volume": 19546.27672, "trades": 175, "taker_buy_base": 82845.2, "taker_buy_quote": 9189.29815 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.1109, "high": 0.1109, "low": 0.1104, "close": 0.1106, "volume": 220812.8, "close_time": 1766260799999, "quote_volume": 24420.94064, "trades": 98, "taker_buy_base": 94525.9, "taker_buy_quote": 10455.14534 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1106, "high": 0.1117, "low": 0.1106, "close": 0.1117, "volume": 323893.5, "close_time": 1766264399999, "quote_volume": 36011.0844, "trades": 129, "taker_buy_base": 152288.0, "taker_buy_quote": 16935.18774 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1118, "high": 0.1121, "low": 0.1116, "close": 0.1117, "volume": 508496.8, "close_time": 1766267999999, "quote_volume": 56913.97295, "trades": 220, "taker_buy_base": 338109.5, "taker_buy_quote": 37854.6523 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.1116, "high": 0.112, "low": 0.1113, "close": 0.112, "volume": 21896.5, "close_time": 1766271599999, "quote_volume": 2445.69941, "trades": 29, "taker_buy_base": 17802.7, "taker_buy_quote": 1988.67875 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.1118, "high": 0.1119, "low": 0.1115, "close": 0.1115, "volume": 177670.5, "close_time": 1766275199999, "quote_volume": 19840.2273, "trades": 77, "taker_buy_base": 96447.1, "taker_buy_quote": 10769.54259 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 111867.1, "close_time": 1766278799999, "quote_volume": 12457.83268, "trades": 51, "taker_buy_base": 70818.5, "taker_buy_quote": 7887.76945 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1114, "high": 0.1114, "low": 0.1104, "close": 0.1105, "volume": 180993.0, "close_time": 1766282399999, "quote_volume": 20066.88786, "trades": 127, "taker_buy_base": 84972.9, "taker_buy_quote": 9426.98815 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.1107, "high": 0.1108, "low": 0.1096, "close": 0.1099, "volume": 245465.6, "close_time": 1766285999999, "quote_volume": 26992.44802, "trades": 190, "taker_buy_base": 127743.1, "taker_buy_quote": 14046.25097 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.1099, "high": 0.1107, "low": 0.1099, "close": 0.1106, "volume": 117281.7, "close_time": 1766289599999, "quote_volume": 12944.28842, "trades": 94, "taker_buy_base": 89330.4, "taker_buy_quote": 9861.20479 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1106, "high": 0.1106, "low": 0.11, "close": 0.1101, "volume": 197264.4, "close_time": 1766293199999, "quote_volume": 21779.5752, "trades": 89, "taker_buy_base": 49248.4, "taker_buy_quote": 5435.53078 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1101, "high": 0.1107, "low": 0.1101, "close": 0.1101, "volume": 106808.3, "close_time": 1766296799999, "quote_volume": 11797.83804, "trades": 68, "taker_buy_base": 64997.6, "taker_buy_quote": 7184.66916 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.1101, "high": 0.1104, "low": 0.11, "close": 0.1101, "volume": 101660.9, "close_time": 1766300399999, "quote_volume": 11199.8244, "trades": 134, "taker_buy_base": 56157.8, "taker_buy_quote": 6188.48463 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1101, "high": 0.1103, "low": 0.11, "close": 0.1103, "volume": 337278.2, "close_time": 1766303999999, "quote_volume": 37147.06112, "trades": 122, "taker_buy_base": 190337.3, "taker_buy_quote": 20971.74117 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1103, "high": 0.1112, "low": 0.11, "close": 0.1111, "volume": 222591.6, "close_time": 1766307599999, "quote_volume": 24629.55832, "trades": 243, "taker_buy_base": 128030.8, "taker_buy_quote": 14160.33669 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.111, "high": 0.1119, "low": 0.1108, "close": 0.1115, "volume": 474571.8, "close_time": 1766311199999, "quote_volume": 52869.45036, "trades": 366, "taker_buy_base": 305305.3, "taker_buy_quote": 34017.4572 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.1117, "high": 0.1118, "low": 0.1106, "close": 0.1108, "volume": 298393.8, "close_time": 1766314799999, "quote_volume": 33172.28814, "trades": 104, "taker_buy_base": 97885.9, "taker_buy_quote": 10882.04984 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.1108, "high": 0.111, "low": 0.1106, "close": 0.1106, "volume": 259978.5, "close_time": 1766318399999, "quote_volume": 28795.51719, "trades": 96, "taker_buy_base": 102765.1, "taker_buy_quote": 11382.80693 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1093, "close": 0.1095, "volume": 326204.8, "close_time": 1766321999999, "quote_volume": 35851.33772, "trades": 186, "taker_buy_base": 151414.5, "taker_buy_quote": 16643.64977 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.1094, "high": 0.1095, "low": 0.1055, "close": 0.1058, "volume": 1760093.6, "close_time": 1766325599999, "quote_volume": 188840.92374, "trades": 740, "taker_buy_base": 898943.8, "taker_buy_quote": 96459.92457 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.1058, "high": 0.1074, "low": 0.1056, "close": 0.1074, "volume": 504162.7, "close_time": 1766329199999, "quote_volume": 53796.8254, "trades": 226, "taker_buy_base": 211198.7, "taker_buy_quote": 22535.44108 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.1072, "high": 0.1074, "low": 0.1066, "close": 0.107, "volume": 502451.8, "close_time": 1766332799999, "quote_volume": 53779.76006, "trades": 239, "taker_buy_base": 261847.1, "taker_buy_quote": 28027.90003 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.107, "high": 0.1077, "low": 0.1066, "close": 0.1077, "volume": 173432.2, "close_time": 1766336399999, "quote_volume": 18604.99904, "trades": 81, "taker_buy_base": 67693.4, "taker_buy_quote": 7260.5098 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1077, "high": 0.1089, "low": 0.1076, "close": 0.1084, "volume": 429874.3, "close_time": 1766339999999, "quote_volume": 46606.58725, "trades": 192, "taker_buy_base": 211684.2, "taker_buy_quote": 22929.1519 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1084, "high": 0.1087, "low": 0.1077, "close": 0.1087, "volume": 274007.2, "close_time": 1766343599999, "quote_volume": 29691.5609, "trades": 139, "taker_buy_base": 187690.9, "taker_buy_quote": 20343.39021 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1088, "high": 0.1096, "low": 0.1082, "close": 0.1093, "volume": 344348.5, "close_time": 1766347199999, "quote_volume": 37465.3452, "trades": 189, "taker_buy_base": 151192.3, "taker_buy_quote": 16462.98692 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1094, "high": 0.1095, "low": 0.1087, "close": 0.1093, "volume": 249520.7, "close_time": 1766350799999, "quote_volume": 27222.96783, "trades": 106, "taker_buy_base": 171992.6, "taker_buy_quote": 18765.626 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1093, "high": 0.11, "low": 0.1084, "close": 0.1086, "volume": 391454.8, "close_time": 1766354399999, "quote_volume": 42706.39909, "trades": 174, "taker_buy_base": 228299.2, "taker_buy_quote": 24892.83585 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1086, "high": 0.1103, "low": 0.1086, "close": 0.1102, "volume": 383057.2, "close_time": 1766357999999, "quote_volume": 41976.50367, "trades": 95, "taker_buy_base": 282435.0, "taker_buy_quote": 30976.74628 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1104, "high": 0.1108, "low": 0.1102, "close": 0.1108, "volume": 409762.2, "close_time": 1766361599999, "quote_volume": 45312.07566, "trades": 183, "taker_buy_base": 130281.2, "taker_buy_quote": 14403.55404 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1109, "high": 0.1136, "low": 0.1109, "close": 0.1116, "volume": 1458862.8, "close_time": 1766365199999, "quote_volume": 164066.28018, "trades": 747, "taker_buy_base": 749687.0, "taker_buy_quote": 84261.75767 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1115, "high": 0.1129, "low": 0.1114, "close": 0.1118, "volume": 686936.3, "close_time": 1766368799999, "quote_volume": 76993.27897, "trades": 355, "taker_buy_base": 375883.0, "taker_buy_quote": 42150.85943 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.1118, "high": 0.1118, "low": 0.1099, "close": 0.1111, "volume": 1034377.9, "close_time": 1766372399999, "quote_volume": 114268.31762, "trades": 369, "taker_buy_base": 347000.3, "taker_buy_quote": 38367.04152 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.1111, "high": 0.1116, "low": 0.1107, "close": 0.1112, "volume": 584264.7, "close_time": 1766375999999, "quote_volume": 64936.21579, "trades": 225, "taker_buy_base": 305879.8, "taker_buy_quote": 33990.02829 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1113, "high": 0.1116, "low": 0.1111, "close": 0.1112, "volume": 474088.4, "close_time": 1766379599999, "quote_volume": 52798.18184, "trades": 164, "taker_buy_base": 222425.0, "taker_buy_quote": 24772.41941 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.1112, "high": 0.1116, "low": 0.1111, "close": 0.1113, "volume": 850433.3, "close_time": 1766383199999, "quote_volume": 94710.03582, "trades": 280, "taker_buy_base": 485039.1, "taker_buy_quote": 54012.62692 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.1112, "high": 0.1124, "low": 0.1109, "close": 0.1122, "volume": 668460.2, "close_time": 1766386799999, "quote_volume": 74643.8287, "trades": 332, "taker_buy_base": 296557.6, "taker_buy_quote": 33124.59082 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.112, "high": 0.1126, "low": 0.1118, "close": 0.1121, "volume": 549343.9, "close_time": 1766390399999, "quote_volume": 61596.412, "trades": 200, "taker_buy_base": 231764.5, "taker_buy_quote": 26017.04482 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1122, "high": 0.1137, "low": 0.1118, "close": 0.1118, "volume": 700169.7, "close_time": 1766393999999, "quote_volume": 79061.35629, "trades": 390, "taker_buy_base": 428601.9, "taker_buy_quote": 48421.26703 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1118, "high": 0.1121, "low": 0.1113, "close": 0.1121, "volume": 284503.1, "close_time": 1766397599999, "quote_volume": 31795.07841, "trades": 158, "taker_buy_base": 132185.9, "taker_buy_quote": 14780.52257 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.112, "high": 0.1128, "low": 0.1119, "close": 0.1125, "volume": 449769.8, "close_time": 1766401199999, "quote_volume": 50561.26805, "trades": 196, "taker_buy_base": 222179.9, "taker_buy_quote": 24966.87244 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1125, "high": 0.1135, "low": 0.1123, "close": 0.1134, "volume": 710951.5, "close_time": 1766404799999, "quote_volume": 80371.54662, "trades": 304, "taker_buy_base": 317005.2, "taker_buy_quote": 35813.34737 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1134, "high": 0.1149, "low": 0.1134, "close": 0.1136, "volume": 1322799.6, "close_time": 1766408399999, "quote_volume": 150917.08995, "trades": 534, "taker_buy_base": 684564.6, "taker_buy_quote": 78089.17861 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.1137, "high": 0.1142, "low": 0.1133, "close": 0.1135, "volume": 857695.2, "close_time": 1766411999999, "quote_volume": 97466.43648, "trades": 377, "taker_buy_base": 467999.6, "taker_buy_quote": 53179.2357 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1136, "high": 0.1153, "low": 0.1135, "close": 0.1147, "volume": 978294.4, "close_time": 1766415599999, "quote_volume": 112041.62384, "trades": 486, "taker_buy_base": 521540.6, "taker_buy_quote": 59738.95359 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.1148, "high": 0.1151, "low": 0.1132, "close": 0.1147, "volume": 1113593.7, "close_time": 1766419199999, "quote_volume": 127122.44505, "trades": 574, "taker_buy_base": 582266.9, "taker_buy_quote": 66463.22668 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1148, "high": 0.1155, "low": 0.1139, "close": 0.114, "volume": 934994.3, "close_time": 1766422799999, "quote_volume": 107274.16511, "trades": 476, "taker_buy_base": 453423.8, "taker_buy_quote": 52005.76968 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.114, "high": 0.114, "low": 0.1129, "close": 0.1133, "volume": 603894.6, "close_time": 1766426399999, "quote_volume": 68461.10202, "trades": 273, "taker_buy_base": 280694.9, "taker_buy_quote": 31832.79683 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1133, "high": 0.1137, "low": 0.1128, "close": 0.113, "volume": 361564.1, "close_time": 1766429999999, "quote_volume": 40930.3892, "trades": 230, "taker_buy_base": 146122.1, "taker_buy_quote": 16543.45727 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.1129, "high": 0.1129, "low": 0.1112, "close": 0.1115, "volume": 486076.3, "close_time": 1766433599999, "quote_volume": 54495.9553, "trades": 281, "taker_buy_base": 237643.3, "taker_buy_quote": 26645.5369 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1114, "high": 0.1122, "low": 0.1111, "close": 0.1115, "volume": 550365.5, "close_time": 1766437199999, "quote_volume": 61433.09976, "trades": 279, "taker_buy_base": 322887.4, "taker_buy_quote": 36043.78275 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.1114, "high": 0.1122, "low": 0.1113, "close": 0.1117, "volume": 234378.9, "close_time": 1766440799999, "quote_volume": 26177.93717, "trades": 144, "taker_buy_base": 106345.8, "taker_buy_quote": 11881.60712 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1117, "high": 0.113, "low": 0.1112, "close": 0.1128, "volume": 255021.3, "close_time": 1766444399999, "quote_volume": 28641.01094, "trades": 153, "taker_buy_base": 188723.9, "taker_buy_quote": 21237.7937 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1125, "high": 0.1132, "low": 0.1125, "close": 0.1131, "volume": 309289.0, "close_time": 1766447999999, "quote_volume": 34956.50245, "trades": 207, "taker_buy_base": 199529.9, "taker_buy_quote": 22552.80964 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1131, "high": 0.1136, "low": 0.1127, "close": 0.1129, "volume": 272707.9, "close_time": 1766451599999, "quote_volume": 30864.34323, "trades": 151, "taker_buy_base": 123418.2, "taker_buy_quote": 13974.93094 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.1129, "high": 0.1131, "low": 0.112, "close": 0.1124, "volume": 348270.1, "close_time": 1766455199999, "quote_volume": 39120.39798, "trades": 130, "taker_buy_base": 92286.9, "taker_buy_quote": 10379.16492 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.1124, "high": 0.1125, "low": 0.1114, "close": 0.1114, "volume": 2537196.5, "close_time": 1766458799999, "quote_volume": 284149.6233, "trades": 474, "taker_buy_base": 153718.8, "taker_buy_quote": 17211.00561 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.1113, "high": 0.1117, "low": 0.1106, "close": 0.1111, "volume": 374396.1, "close_time": 1766462399999, "quote_volume": 41566.91117, "trades": 177, "taker_buy_base": 163937.5, "taker_buy_quote": 18201.34137 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1109, "high": 0.1112, "low": 0.1104, "close": 0.1106, "volume": 409969.7, "close_time": 1766465999999, "quote_volume": 45450.50483, "trades": 210, "taker_buy_base": 228349.1, "taker_buy_quote": 25333.05222 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.1106, "high": 0.1107, "low": 0.1098, "close": 0.1105, "volume": 263586.6, "close_time": 1766469599999, "quote_volume": 29052.09114, "trades": 135, "taker_buy_base": 176969.8, "taker_buy_quote": 19505.32433 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.1104, "high": 0.1106, "low": 0.1098, "close": 0.1103, "volume": 251457.1, "close_time": 1766473199999, "quote_volume": 27680.4767, "trades": 146, "taker_buy_base": 157501.3, "taker_buy_quote": 17339.57241 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.1102, "high": 0.1106, "low": 0.1098, "close": 0.1104, "volume": 538122.2, "close_time": 1766476799999, "quote_volume": 59332.05838, "trades": 258, "taker_buy_base": 294099.1, "taker_buy_quote": 32414.348 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1103, "high": 0.1106, "low": 0.1097, "close": 0.1097, "volume": 206067.3, "close_time": 1766480399999, "quote_volume": 22678.10991, "trades": 150, "taker_buy_base": 69352.4, "taker_buy_quote": 7637.83955 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.1098, "high": 0.1109, "low": 0.1097, "close": 0.1108, "volume": 547979.8, "close_time": 1766483999999, "quote_volume": 60456.34866, "trades": 236, "taker_buy_base": 273322.9, "taker_buy_quote": 30140.16827 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1105, "close": 0.1106, "volume": 163839.4, "close_time": 1766487599999, "quote_volume": 18134.23947, "trades": 54, "taker_buy_base": 57383.1, "taker_buy_quote": 6352.06828 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.1106, "high": 0.111, "low": 0.1105, "close": 0.1106, "volume": 239475.7, "close_time": 1766491199999, "quote_volume": 26512.41482, "trades": 110, "taker_buy_base": 94661.6, "taker_buy_quote": 10482.45268 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1099, "close": 0.11, "volume": 219562.4, "close_time": 1766494799999, "quote_volume": 24174.12705, "trades": 148, "taker_buy_base": 89545.0, "taker_buy_quote": 9865.77667 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.11, "high": 0.1105, "low": 0.1094, "close": 0.1097, "volume": 540646.6, "close_time": 1766498399999, "quote_volume": 59344.69574, "trades": 261, "taker_buy_base": 266434.2, "taker_buy_quote": 29245.43003 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1096, "high": 0.11, "low": 0.108, "close": 0.1086, "volume": 1174427.2, "close_time": 1766501999999, "quote_volume": 128032.2589, "trades": 480, "taker_buy_base": 552729.3, "taker_buy_quote": 60285.04624 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.1087, "high": 0.1104, "low": 0.1085, "close": 0.1096, "volume": 512202.0, "close_time": 1766505599999, "quote_volume": 56170.85086, "trades": 220, "taker_buy_base": 214415.1, "taker_buy_quote": 23523.268 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1097, "high": 0.1111, "low": 0.1095, "close": 0.1109, "volume": 702344.9, "close_time": 1766509199999, "quote_volume": 77725.72347, "trades": 274, "taker_buy_base": 311027.1, "taker_buy_quote": 34407.13199 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.1108, "high": 0.1112, "low": 0.1092, "close": 0.1092, "volume": 373357.8, "close_time": 1766512799999, "quote_volume": 41191.0435, "trades": 275, "taker_buy_base": 198429.7, "taker_buy_quote": 21909.47553 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.1093, "high": 0.1112, "low": 0.1092, "close": 0.1108, "volume": 401216.4, "close_time": 1766516399999, "quote_volume": 44265.01587, "trades": 215, "taker_buy_base": 210646.5, "taker_buy_quote": 23229.68179 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.1108, "high": 0.111, "low": 0.1103, "close": 0.1106, "volume": 325294.7, "close_time": 1766519999999, "quote_volume": 35992.32464, "trades": 194, "taker_buy_base": 184351.6, "taker_buy_quote": 20402.54841 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1106, "high": 0.1115, "low": 0.1103, "close": 0.1107, "volume": 349933.9, "close_time": 1766523599999, "quote_volume": 38857.70693, "trades": 149, "taker_buy_base": 226430.4, "taker_buy_quote": 25160.52252 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.1105, "high": 0.1107, "low": 0.1102, "close": 0.1103, "volume": 171374.2, "close_time": 1766527199999, "quote_volume": 18917.35393, "trades": 69, "taker_buy_base": 41500.8, "taker_buy_quote": 4579.91578 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.1102, "high": 0.1103, "low": 0.1098, "close": 0.1099, "volume": 217076.6, "close_time": 1766530799999, "quote_volume": 23885.06542, "trades": 143, "taker_buy_base": 78155.0, "taker_buy_quote": 8606.36188 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.1098, "high": 0.1101, "low": 0.1096, "close": 0.11, "volume": 153889.1, "close_time": 1766534399999, "quote_volume": 16913.86857, "trades": 80, "taker_buy_base": 109158.7, "taker_buy_quote": 12001.57164 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.11, "high": 0.1102, "low": 0.1094, "close": 0.1101, "volume": 331095.2, "close_time": 1766537999999, "quote_volume": 36377.83451, "trades": 263, "taker_buy_base": 200796.0, "taker_buy_quote": 22072.07614 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.1102, "high": 0.1104, "low": 0.1095, "close": 0.1097, "volume": 101474.2, "close_time": 1766541599999, "quote_volume": 11168.76588, "trades": 102, "taker_buy_base": 62286.7, "taker_buy_quote": 6857.45621 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1097, "high": 0.1097, "low": 0.108, "close": 0.1082, "volume": 745312.8, "close_time": 1766545199999, "quote_volume": 81107.38364, "trades": 389, "taker_buy_base": 219588.5, "taker_buy_quote": 23901.63777 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.1082, "high": 0.109, "low": 0.1079, "close": 0.1089, "volume": 366536.5, "close_time": 1766548799999, "quote_volume": 39685.31617, "trades": 115, "taker_buy_base": 197009.7, "taker_buy_quote": 21331.745 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1089, "high": 0.1093, "low": 0.1085, "close": 0.1085, "volume": 182965.4, "close_time": 1766552399999, "quote_volume": 19906.04072, "trades": 116, "taker_buy_base": 47221.4, "taker_buy_quote": 5133.16874 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.1084, "high": 0.1088, "low": 0.1083, "close": 0.1087, "volume": 257055.0, "close_time": 1766555999999, "quote_volume": 27904.4711, "trades": 116, "taker_buy_base": 91258.6, "taker_buy_quote": 9903.62018 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1087, "high": 0.1094, "low": 0.1082, "close": 0.1092, "volume": 194147.4, "close_time": 1766559599999, "quote_volume": 21132.33638, "trades": 110, "taker_buy_base": 81730.2, "taker_buy_quote": 8905.56305 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.109, "high": 0.1092, "low": 0.1083, "close": 0.1083, "volume": 323537.2, "close_time": 1766563199999, "quote_volume": 35263.07917, "trades": 161, "taker_buy_base": 216680.6, "taker_buy_quote": 23618.02978 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1083, "high": 0.1087, "low": 0.108, "close": 0.108, "volume": 264223.0, "close_time": 1766566799999, "quote_volume": 28659.35959, "trades": 143, "taker_buy_base": 136017.7, "taker_buy_quote": 14757.76709 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.1081, "high": 0.1083, "low": 0.108, "close": 0.1082, "volume": 206244.5, "close_time": 1766570399999, "quote_volume": 22311.32274, "trades": 166, "taker_buy_base": 108917.4, "taker_buy_quote": 11783.86303 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.1081, "high": 0.1085, "low": 0.108, "close": 0.1082, "volume": 134249.0, "close_time": 1766573999999, "quote_volume": 14535.05399, "trades": 133, "taker_buy_base": 97319.0, "taker_buy_quote": 10536.94992 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.1085, "high": 0.1088, "low": 0.1084, "close": 0.1084, "volume": 179140.2, "close_time": 1766577599999, "quote_volume": 19443.21332, "trades": 83, "taker_buy_base": 112121.5, "taker_buy_quote": 12170.20646 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1083, "high": 0.1089, "low": 0.1082, "close": 0.1087, "volume": 150187.4, "close_time": 1766581199999, "quote_volume": 16309.69854, "trades": 73, "taker_buy_base": 33526.9, "taker_buy_quote": 3641.90636 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.1086, "high": 0.1087, "low": 0.108, "close": 0.1082, "volume": 295166.6, "close_time": 1766584799999, "quote_volume": 31930.74749, "trades": 118, "taker_buy_base": 101055.0, "taker_buy_quote": 10940.03511 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1082, "high": 0.1086, "low": 0.1069, "close": 0.1082, "volume": 213401.7, "close_time": 1766588399999, "quote_volume": 22997.98787, "trades": 153, "taker_buy_base": 98171.3, "taker_buy_quote": 10581.79639 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1083, "high": 0.1098, "low": 0.1079, "close": 0.1093, "volume": 511844.7, "close_time": 1766591999999, "quote_volume": 55821.03317, "trades": 298, "taker_buy_base": 275239.9, "taker_buy_quote": 30050.58944 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1092, "high": 0.1103, "low": 0.109, "close": 0.1099, "volume": 404097.8, "close_time": 1766595599999, "quote_volume": 44355.40009, "trades": 243, "taker_buy_base": 203827.2, "taker_buy_quote": 22368.07605 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.11, "high": 0.1103, "low": 0.109, "close": 0.1091, "volume": 363900.6, "close_time": 1766599199999, "quote_volume": 39885.69047, "trades": 349, "taker_buy_base": 93193.5, "taker_buy_quote": 10213.78565 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.1091, "high": 0.1092, "low": 0.1086, "close": 0.1089, "volume": 194408.7, "close_time": 1766602799999, "quote_volume": 21159.31995, "trades": 88, "taker_buy_base": 71663.6, "taker_buy_quote": 7804.32453 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1088, "high": 0.1091, "low": 0.1083, "close": 0.109, "volume": 97973.7, "close_time": 1766606399999, "quote_volume": 10637.73099, "trades": 107, "taker_buy_base": 55981.2, "taker_buy_quote": 6077.85368 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1091, "high": 0.1094, "low": 0.1089, "close": 0.1091, "volume": 76125.2, "close_time": 1766609999999, "quote_volume": 8316.95902, "trades": 154, "taker_buy_base": 53538.3, "taker_buy_quote": 5849.75902 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.1092, "high": 0.11, "low": 0.1089, "close": 0.1098, "volume": 370472.6, "close_time": 1766613599999, "quote_volume": 40586.1593, "trades": 128, "taker_buy_base": 125145.4, "taker_buy_quote": 13711.3985 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.1098, "high": 0.1111, "low": 0.1098, "close": 0.1107, "volume": 204788.4, "close_time": 1766617199999, "quote_volume": 22636.7227, "trades": 128, "taker_buy_base": 100809.4, "taker_buy_quote": 11145.93881 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.1106, "high": 0.1107, "low": 0.11, "close": 0.1101, "volume": 182563.6, "close_time": 1766620799999, "quote_volume": 20169.91587, "trades": 80, "taker_buy_base": 65798.6, "taker_buy_quote": 7267.55967 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1102, "high": 0.1105, "low": 0.1095, "close": 0.1096, "volume": 484368.7, "close_time": 1766624399999, "quote_volume": 53216.17127, "trades": 247, "taker_buy_base": 158881.9, "taker_buy_quote": 17464.63056 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.1096, "high": 0.1103, "low": 0.1096, "close": 0.1099, "volume": 278631.8, "close_time": 1766627999999, "quote_volume": 30645.39951, "trades": 112, "taker_buy_base": 144475.3, "taker_buy_quote": 15899.13319 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.1097, "high": 0.1107, "low": 0.1097, "close": 0.1106, "volume": 99238.5, "close_time": 1766631599999, "quote_volume": 10936.91673, "trades": 66, "taker_buy_base": 73829.5, "taker_buy_quote": 8137.80407 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1104, "close": 0.1106, "volume": 163329.4, "close_time": 1766635199999, "quote_volume": 18080.6215, "trades": 175, "taker_buy_base": 127401.7, "taker_buy_quote": 14105.70585 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1106, "high": 0.1111, "low": 0.1104, "close": 0.1109, "volume": 177638.2, "close_time": 1766638799999, "quote_volume": 19681.39104, "trades": 132, "taker_buy_base": 126269.2, "taker_buy_quote": 13991.1333 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.1109, "high": 0.1109, "low": 0.1102, "close": 0.1103, "volume": 281156.2, "close_time": 1766642399999, "quote_volume": 31047.31742, "trades": 173, "taker_buy_base": 110844.2, "taker_buy_quote": 12242.12885 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1102, "high": 0.1105, "low": 0.11, "close": 0.1104, "volume": 266920.8, "close_time": 1766645999999, "quote_volume": 29439.41935, "trades": 112, "taker_buy_base": 96350.1, "taker_buy_quote": 10637.68153 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1104, "high": 0.1104, "low": 0.11, "close": 0.1104, "volume": 141992.4, "close_time": 1766649599999, "quote_volume": 15644.9778, "trades": 75, "taker_buy_base": 49851.9, "taker_buy_quote": 5493.50052 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1103, "high": 0.1109, "low": 0.1099, "close": 0.1102, "volume": 239791.6, "close_time": 1766653199999, "quote_volume": 26454.2487, "trades": 153, "taker_buy_base": 98594.6, "taker_buy_quote": 10890.66239 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.1102, "high": 0.1104, "low": 0.1098, "close": 0.1099, "volume": 82795.0, "close_time": 1766656799999, "quote_volume": 9109.67717, "trades": 49, "taker_buy_base": 32858.5, "taker_buy_quote": 3617.49904 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1098, "high": 0.1099, "low": 0.109, "close": 0.1093, "volume": 94919.6, "close_time": 1766660399999, "quote_volume": 10384.10059, "trades": 91, "taker_buy_base": 43182.5, "taker_buy_quote": 4721.3482 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.1092, "high": 0.1093, "low": 0.1091, "close": 0.1092, "volume": 99904.0, "close_time": 1766663999999, "quote_volume": 10910.98479, "trades": 50, "taker_buy_base": 55744.7, "taker_buy_quote": 6091.41067 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.109, "high": 0.1098, "low": 0.109, "close": 0.1098, "volume": 87056.3, "close_time": 1766667599999, "quote_volume": 9531.67252, "trades": 66, "taker_buy_base": 56319.2, "taker_buy_quote": 6167.37645 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1098, "high": 0.1099, "low": 0.1094, "close": 0.1097, "volume": 160564.9, "close_time": 1766671199999, "quote_volume": 17618.53063, "trades": 94, "taker_buy_base": 102641.4, "taker_buy_quote": 11262.73101 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.1096, "high": 0.1098, "low": 0.1091, "close": 0.1096, "volume": 178124.6, "close_time": 1766674799999, "quote_volume": 19510.89822, "trades": 160, "taker_buy_base": 129859.1, "taker_buy_quote": 14222.49674 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1096, "high": 0.1106, "low": 0.1095, "close": 0.1101, "volume": 377230.7, "close_time": 1766678399999, "quote_volume": 41553.31589, "trades": 456, "taker_buy_base": 261176.3, "taker_buy_quote": 28777.39324 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1101, "high": 0.1109, "low": 0.1098, "close": 0.11, "volume": 546266.5, "close_time": 1766681999999, "quote_volume": 60322.29253, "trades": 372, "taker_buy_base": 327139.2, "taker_buy_quote": 36124.0663 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.11, "high": 0.1104, "low": 0.1097, "close": 0.1103, "volume": 204901.6, "close_time": 1766685599999, "quote_volume": 22525.45752, "trades": 116, "taker_buy_base": 129109.8, "taker_buy_quote": 14189.2465 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1104, "high": 0.1112, "low": 0.1104, "close": 0.111, "volume": 546174.5, "close_time": 1766689199999, "quote_volume": 60561.42676, "trades": 247, "taker_buy_base": 275385.6, "taker_buy_quote": 30529.78697 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.111, "high": 0.1111, "low": 0.1105, "close": 0.111, "volume": 75304.9, "close_time": 1766692799999, "quote_volume": 8345.28785, "trades": 54, "taker_buy_base": 39937.6, "taker_buy_quote": 4426.85925 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1111, "high": 0.1111, "low": 0.1104, "close": 0.1106, "volume": 148186.8, "close_time": 1766696399999, "quote_volume": 16410.64899, "trades": 87, "taker_buy_base": 87224.9, "taker_buy_quote": 9661.0238 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1106, "high": 0.1108, "low": 0.1102, "close": 0.1103, "volume": 119587.5, "close_time": 1766699999999, "quote_volume": 13220.37608, "trades": 85, "taker_buy_base": 68935.0, "taker_buy_quote": 7622.69209 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.1104, "high": 0.1104, "low": 0.1076, "close": 0.1082, "volume": 677349.6, "close_time": 1766703599999, "quote_volume": 73714.35048, "trades": 285, "taker_buy_base": 213991.1, "taker_buy_quote": 23248.26955 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1081, "high": 0.1086, "low": 0.1066, "close": 0.107, "volume": 526008.2, "close_time": 1766707199999, "quote_volume": 56449.74803, "trades": 285, "taker_buy_base": 168976.9, "taker_buy_quote": 18132.69083 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.107, "high": 0.1075, "low": 0.1061, "close": 0.1067, "volume": 592979.6, "close_time": 1766710799999, "quote_volume": 63281.63693, "trades": 308, "taker_buy_base": 246116.2, "taker_buy_quote": 26270.72066 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1066, "high": 0.1078, "low": 0.1066, "close": 0.1076, "volume": 334601.3, "close_time": 1766714399999, "quote_volume": 35931.09711, "trades": 201, "taker_buy_base": 173062.1, "taker_buy_quote": 18588.19093 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.1077, "high": 0.1117, "low": 0.1077, "close": 0.111, "volume": 1220309.4, "close_time": 1766717999999, "quote_volume": 134960.12206, "trades": 578, "taker_buy_base": 684514.3, "taker_buy_quote": 75771.28285 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1111, "high": 0.1113, "low": 0.1102, "close": 0.1106, "volume": 541343.1, "close_time": 1766721599999, "quote_volume": 59910.803, "trades": 250, "taker_buy_base": 226339.0, "taker_buy_quote": 25078.21307 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1104, "high": 0.1108, "low": 0.1099, "close": 0.1107, "volume": 172721.1, "close_time": 1766725199999, "quote_volume": 19034.82384, "trades": 126, "taker_buy_base": 68320.0, "taker_buy_quote": 7529.65271 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1107, "high": 0.111, "low": 0.1102, "close": 0.1109, "volume": 395132.4, "close_time": 1766728799999, "quote_volume": 43684.8996, "trades": 144, "taker_buy_base": 146594.7, "taker_buy_quote": 16214.38489 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1111, "high": 0.1119, "low": 0.111, "close": 0.1112, "volume": 381162.9, "close_time": 1766732399999, "quote_volume": 42450.61459, "trades": 173, "taker_buy_base": 220573.0, "taker_buy_quote": 24559.08177 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.1111, "high": 0.1118, "low": 0.1099, "close": 0.11, "volume": 355301.0, "close_time": 1766735999999, "quote_volume": 39426.13161, "trades": 225, "taker_buy_base": 215232.1, "taker_buy_quote": 23890.76105 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1101, "high": 0.1114, "low": 0.1101, "close": 0.1111, "volume": 390260.5, "close_time": 1766739599999, "quote_volume": 43249.4689, "trades": 161, "taker_buy_base": 212825.7, "taker_buy_quote": 23572.24478 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.111, "high": 0.1116, "low": 0.1108, "close": 0.1113, "volume": 436600.4, "close_time": 1766743199999, "quote_volume": 48579.42729, "trades": 233, "taker_buy_base": 311218.8, "taker_buy_quote": 34635.01525 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.1113, "high": 0.1117, "low": 0.111, "close": 0.1116, "volume": 263804.5, "close_time": 1766746799999, "quote_volume": 29371.49726, "trades": 180, "taker_buy_base": 150842.5, "taker_buy_quote": 16800.67908 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.1116, "high": 0.1117, "low": 0.1112, "close": 0.1114, "volume": 106341.8, "close_time": 1766750399999, "quote_volume": 11856.58571, "trades": 93, "taker_buy_base": 75726.6, "taker_buy_quote": 8443.79844 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1113, "high": 0.1119, "low": 0.1112, "close": 0.1118, "volume": 373256.5, "close_time": 1766753999999, "quote_volume": 41632.27631, "trades": 231, "taker_buy_base": 227606.5, "taker_buy_quote": 25382.8658 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1118, "high": 0.1118, "low": 0.1112, "close": 0.1116, "volume": 272274.3, "close_time": 1766757599999, "quote_volume": 30368.70935, "trades": 178, "taker_buy_base": 196008.8, "taker_buy_quote": 21861.32091 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1116, "high": 0.1117, "low": 0.109, "close": 0.1093, "volume": 845690.7, "close_time": 1766761199999, "quote_volume": 93203.61439, "trades": 413, "taker_buy_base": 368639.9, "taker_buy_quote": 40650.30122 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1089, "high": 0.1098, "low": 0.1083, "close": 0.1094, "volume": 505813.2, "close_time": 1766764799999, "quote_volume": 55136.64278, "trades": 327, "taker_buy_base": 196730.2, "taker_buy_quote": 21437.18176 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1093, "high": 0.1098, "low": 0.1083, "close": 0.1084, "volume": 353176.7, "close_time": 1766768399999, "quote_volume": 38580.67396, "trades": 174, "taker_buy_base": 158519.9, "taker_buy_quote": 17312.11599 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1085, "high": 0.1101, "low": 0.1085, "close": 0.1098, "volume": 230346.8, "close_time": 1766771999999, "quote_volume": 25191.2591, "trades": 140, "taker_buy_base": 101724.9, "taker_buy_quote": 11110.77617 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.1099, "high": 0.1105, "low": 0.1099, "close": 0.1101, "volume": 458705.1, "close_time": 1766775599999, "quote_volume": 50533.49603, "trades": 149, "taker_buy_base": 264261.0, "taker_buy_quote": 29102.4997 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.11, "high": 0.1107, "low": 0.11, "close": 0.1103, "volume": 180589.2, "close_time": 1766779199999, "quote_volume": 19940.15905, "trades": 120, "taker_buy_base": 114468.3, "taker_buy_quote": 12642.61782 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1104, "high": 0.1109, "low": 0.1102, "close": 0.1107, "volume": 106520.4, "close_time": 1766782799999, "quote_volume": 11768.6656, "trades": 70, "taker_buy_base": 41431.5, "taker_buy_quote": 4579.71218 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1107, "high": 0.1108, "low": 0.11, "close": 0.1102, "volume": 171386.3, "close_time": 1766786399999, "quote_volume": 18911.57612, "trades": 75, "taker_buy_base": 47638.9, "taker_buy_quote": 5261.70155 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1101, "high": 0.1108, "low": 0.1099, "close": 0.1108, "volume": 211900.9, "close_time": 1766789999999, "quote_volume": 23365.07722, "trades": 110, "taker_buy_base": 105581.2, "taker_buy_quote": 11658.03302 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.1107, "high": 0.1111, "low": 0.1104, "close": 0.1109, "volume": 399261.7, "close_time": 1766793599999, "quote_volume": 44224.69298, "trades": 148, "taker_buy_base": 168714.9, "taker_buy_quote": 18680.06403 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1109, "high": 0.1112, "low": 0.1107, "close": 0.1108, "volume": 112669.3, "close_time": 1766797199999, "quote_volume": 12513.65312, "trades": 88, "taker_buy_base": 56269.6, "taker_buy_quote": 6249.6471 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.1108, "high": 0.1112, "low": 0.1106, "close": 0.1112, "volume": 15446.1, "close_time": 1766800799999, "quote_volume": 1712.43134, "trades": 22, "taker_buy_base": 9817.7, "taker_buy_quote": 1088.00754 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.1112, "high": 0.1118, "low": 0.1109, "close": 0.1116, "volume": 307380.1, "close_time": 1766804399999, "quote_volume": 34277.11134, "trades": 135, "taker_buy_base": 182103.1, "taker_buy_quote": 20305.41228 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1115, "high": 0.1118, "low": 0.1114, "close": 0.1115, "volume": 116746.5, "close_time": 1766807999999, "quote_volume": 13033.167, "trades": 80, "taker_buy_base": 43378.3, "taker_buy_quote": 4842.45165 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1115, "high": 0.1115, "low": 0.1109, "close": 0.111, "volume": 245170.9, "close_time": 1766811599999, "quote_volume": 27240.07545, "trades": 87, "taker_buy_base": 89140.1, "taker_buy_quote": 9901.57918 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.1111, "high": 0.1112, "low": 0.1108, "close": 0.1108, "volume": 86302.9, "close_time": 1766815199999, "quote_volume": 9571.22849, "trades": 39, "taker_buy_base": 73404.7, "taker_buy_quote": 8140.55391 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1107, "volume": 103916.5, "close_time": 1766818799999, "quote_volume": 11506.87406, "trades": 79, "taker_buy_base": 70250.7, "taker_buy_quote": 7778.84311 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.1108, "high": 0.1111, "low": 0.1107, "close": 0.1107, "volume": 161952.0, "close_time": 1766822399999, "quote_volume": 17970.64156, "trades": 83, "taker_buy_base": 121046.6, "taker_buy_quote": 13435.79244 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1108, "high": 0.1109, "low": 0.1106, "close": 0.1106, "volume": 42735.3, "close_time": 1766825999999, "quote_volume": 4735.15526, "trades": 43, "taker_buy_base": 34899.2, "taker_buy_quote": 3867.77273 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.1107, "high": 0.111, "low": 0.1105, "close": 0.1106, "volume": 214584.0, "close_time": 1766829599999, "quote_volume": 23752.85429, "trades": 133, "taker_buy_base": 132168.7, "taker_buy_quote": 14629.60952 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1102, "close": 0.1109, "volume": 151249.5, "close_time": 1766833199999, "quote_volume": 16727.85086, "trades": 225, "taker_buy_base": 96451.7, "taker_buy_quote": 10670.6252 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.111, "high": 0.112, "low": 0.111, "close": 0.1115, "volume": 392635.0, "close_time": 1766836799999, "quote_volume": 43817.47026, "trades": 195, "taker_buy_base": 273556.8, "taker_buy_quote": 30548.77695 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1116, "high": 0.1126, "low": 0.1115, "close": 0.1123, "volume": 559743.4, "close_time": 1766840399999, "quote_volume": 62723.57695, "trades": 356, "taker_buy_base": 321645.1, "taker_buy_quote": 36043.47187 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.1123, "high": 0.1125, "low": 0.1113, "close": 0.1117, "volume": 360832.0, "close_time": 1766843999999, "quote_volume": 40424.89705, "trades": 153, "taker_buy_base": 163667.4, "taker_buy_quote": 18324.93528 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1117, "high": 0.1123, "low": 0.1115, "close": 0.1123, "volume": 217784.5, "close_time": 1766847599999, "quote_volume": 24379.22125, "trades": 108, "taker_buy_base": 149084.2, "taker_buy_quote": 16702.63017 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.1123, "high": 0.1148, "low": 0.112, "close": 0.1142, "volume": 2736970.0, "close_time": 1766851199999, "quote_volume": 311341.62893, "trades": 943, "taker_buy_base": 1350725.5, "taker_buy_quote": 153693.09934 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1143, "high": 0.1157, "low": 0.114, "close": 0.1148, "volume": 2138826.8, "close_time": 1766854799999, "quote_volume": 245685.99068, "trades": 940, "taker_buy_base": 1068161.6, "taker_buy_quote": 122667.02334 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.1148, "high": 0.115, "low": 0.1137, "close": 0.1138, "volume": 517951.9, "close_time": 1766858399999, "quote_volume": 59176.8708, "trades": 268, "taker_buy_base": 274098.5, "taker_buy_quote": 31335.08702 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.1139, "high": 0.1142, "low": 0.1131, "close": 0.1138, "volume": 786448.0, "close_time": 1766861999999, "quote_volume": 89375.60975, "trades": 284, "taker_buy_base": 193482.4, "taker_buy_quote": 21965.67932 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.1139, "high": 0.1141, "low": 0.1135, "close": 0.1141, "volume": 520910.7, "close_time": 1766865599999, "quote_volume": 59305.08517, "trades": 157, "taker_buy_base": 347560.4, "taker_buy_quote": 39571.20592 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1142, "high": 0.1145, "low": 0.1137, "close": 0.1142, "volume": 240076.2, "close_time": 1766869199999, "quote_volume": 27402.3126, "trades": 113, "taker_buy_base": 144761.6, "taker_buy_quote": 16526.86192 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.1144, "high": 0.1174, "low": 0.1144, "close": 0.1167, "volume": 1106079.8, "close_time": 1766872799999, "quote_volume": 128461.28102, "trades": 505, "taker_buy_base": 562056.1, "taker_buy_quote": 65257.8528 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.1166, "high": 0.1168, "low": 0.1155, "close": 0.1163, "volume": 577828.0, "close_time": 1766876399999, "quote_volume": 67207.29872, "trades": 226, "taker_buy_base": 306574.1, "taker_buy_quote": 35649.85722 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.1164, "high": 0.1174, "low": 0.116, "close": 0.1171, "volume": 813486.3, "close_time": 1766879999999, "quote_volume": 94889.99521, "trades": 279, "taker_buy_base": 546308.7, "taker_buy_quote": 63744.17687 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1172, "high": 0.1176, "low": 0.1168, "close": 0.1173, "volume": 1241522.7, "close_time": 1766883599999, "quote_volume": 145407.50471, "trades": 276, "taker_buy_base": 734682.2, "taker_buy_quote": 86049.19602 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.1174, "high": 0.1175, "low": 0.1164, "close": 0.1165, "volume": 431870.0, "close_time": 1766887199999, "quote_volume": 50513.34304, "trades": 166, "taker_buy_base": 192087.7, "taker_buy_quote": 22473.08207 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.1164, "high": 0.1175, "low": 0.1164, "close": 0.1173, "volume": 263109.7, "close_time": 1766890799999, "quote_volume": 30781.82209, "trades": 243, "taker_buy_base": 122082.7, "taker_buy_quote": 14292.66031 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.1173, "high": 0.1176, "low": 0.1171, "close": 0.1175, "volume": 138382.1, "close_time": 1766894399999, "quote_volume": 16234.90737, "trades": 201, "taker_buy_base": 58892.8, "taker_buy_quote": 6910.34155 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1174, "high": 0.1176, "low": 0.1165, "close": 0.1165, "volume": 265150.3, "close_time": 1766897999999, "quote_volume": 31029.59252, "trades": 273, "taker_buy_base": 86942.3, "taker_buy_quote": 10173.76301 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.1164, "high": 0.1169, "low": 0.116, "close": 0.1166, "volume": 387079.3, "close_time": 1766901599999, "quote_volume": 45016.29922, "trades": 170, "taker_buy_base": 173660.0, "taker_buy_quote": 20197.70416 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.1165, "high": 0.117, "low": 0.1164, "close": 0.1168, "volume": 236323.7, "close_time": 1766905199999, "quote_volume": 27590.09037, "trades": 122, "taker_buy_base": 169268.8, "taker_buy_quote": 19767.44879 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.1167, "high": 0.1168, "low": 0.1162, "close": 0.1165, "volume": 765232.3, "close_time": 1766908799999, "quote_volume": 89187.71489, "trades": 238, "taker_buy_base": 254158.8, "taker_buy_quote": 29599.8579 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1164, "high": 0.1172, "low": 0.1163, "close": 0.1171, "volume": 498464.9, "close_time": 1766912399999, "quote_volume": 58133.64886, "trades": 169, "taker_buy_base": 299605.0, "taker_buy_quote": 34953.88131 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.117, "high": 0.1171, "low": 0.1165, "close": 0.117, "volume": 626880.1, "close_time": 1766915999999, "quote_volume": 73193.35557, "trades": 240, "taker_buy_base": 260331.1, "taker_buy_quote": 30399.61664 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.117, "high": 0.1175, "low": 0.1169, "close": 0.1169, "volume": 666376.7, "close_time": 1766919599999, "quote_volume": 78026.8446, "trades": 204, "taker_buy_base": 567410.2, "taker_buy_quote": 66437.42337 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.117, "high": 0.1171, "low": 0.1166, "close": 0.1168, "volume": 330709.5, "close_time": 1766923199999, "quote_volume": 38614.20103, "trades": 165, "taker_buy_base": 81265.6, "taker_buy_quote": 9486.89482 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1169, "high": 0.1172, "low": 0.1165, "close": 0.1167, "volume": 513050.6, "close_time": 1766926799999, "quote_volume": 59944.7349, "trades": 225, "taker_buy_base": 294841.3, "taker_buy_quote": 34444.86162 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.1166, "high": 0.1169, "low": 0.1165, "close": 0.1166, "volume": 158467.4, "close_time": 1766930399999, "quote_volume": 18485.41555, "trades": 99, "taker_buy_base": 84522.3, "taker_buy_quote": 9863.82724 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.1167, "high": 0.1176, "low": 0.1167, "close": 0.117, "volume": 248076.7, "close_time": 1766933999999, "quote_volume": 29086.42863, "trades": 194, "taker_buy_base": 183479.9, "taker_buy_quote": 21516.11747 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.1171, "high": 0.1173, "low": 0.1166, "close": 0.1166, "volume": 255957.9, "close_time": 1766937599999, "quote_volume": 29907.84176, "trades": 122, "taker_buy_base": 69884.9, "taker_buy_quote": 8172.5013 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1167, "high": 0.117, "low": 0.116, "close": 0.116, "volume": 322398.9, "close_time": 1766941199999, "quote_volume": 37499.68595, "trades": 189, "taker_buy_base": 120134.7, "taker_buy_quote": 13974.28828 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.1161, "high": 0.1169, "low": 0.1161, "close": 0.1163, "volume": 218467.5, "close_time": 1766944799999, "quote_volume": 25476.06268, "trades": 164, "taker_buy_base": 119038.6, "taker_buy_quote": 13876.68922 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.1163, "high": 0.1163, "low": 0.1141, "close": 0.1144, "volume": 1067521.5, "close_time": 1766948399999, "quote_volume": 122956.22649, "trades": 465, "taker_buy_base": 472440.3, "taker_buy_quote": 54418.37016 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1143, "high": 0.1144, "low": 0.1136, "close": 0.1138, "volume": 756820.1, "close_time": 1766951999999, "quote_volume": 86246.97941, "trades": 347, "taker_buy_base": 263377.5, "taker_buy_quote": 30016.79157 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1138, "high": 0.1142, "low": 0.1133, "close": 0.1138, "volume": 434780.1, "close_time": 1766955599999, "quote_volume": 49505.02903, "trades": 193, "taker_buy_base": 204076.7, "taker_buy_quote": 23248.88606 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.1138, "high": 0.1139, "low": 0.1134, "close": 0.1139, "volume": 241955.6, "close_time": 1766959199999, "quote_volume": 27516.01699, "trades": 181, "taker_buy_base": 139191.5, "taker_buy_quote": 15831.90645 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.114, "high": 0.1146, "low": 0.1135, "close": 0.1146, "volume": 206587.5, "close_time": 1766962799999, "quote_volume": 23542.14481, "trades": 94, "taker_buy_base": 118071.0, "taker_buy_quote": 13452.34919 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.1146, "high": 0.115, "low": 0.1138, "close": 0.1148, "volume": 196869.3, "close_time": 1766966399999, "quote_volume": 22559.27346, "trades": 115, "taker_buy_base": 111154.1, "taker_buy_quote": 12744.67932 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1148, "high": 0.1163, "low": 0.1144, "close": 0.1161, "volume": 402825.2, "close_time": 1766969999999, "quote_volume": 46502.14156, "trades": 264, "taker_buy_base": 285823.2, "taker_buy_quote": 32997.21473 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.116, "high": 0.1165, "low": 0.1149, "close": 0.1162, "volume": 387770.7, "close_time": 1766973599999, "quote_volume": 44867.5238, "trades": 243, "taker_buy_base": 189138.0, "taker_buy_quote": 21883.88325 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.1163, "high": 0.117, "low": 0.1156, "close": 0.1161, "volume": 758006.7, "close_time": 1766977199999, "quote_volume": 87915.60792, "trades": 269, "taker_buy_base": 336614.0, "taker_buy_quote": 39051.38333 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.1161, "high": 0.1173, "low": 0.1159, "close": 0.1172, "volume": 608206.9, "close_time": 1766980799999, "quote_volume": 71067.74645, "trades": 315, "taker_buy_base": 280030.2, "taker_buy_quote": 32718.57245 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1173, "high": 0.1176, "low": 0.1169, "close": 0.1171, "volume": 397754.0, "close_time": 1766984399999, "quote_volume": 46583.02089, "trades": 273, "taker_buy_base": 102399.9, "taker_buy_quote": 12000.87366 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.117, "high": 0.1171, "low": 0.1159, "close": 0.1161, "volume": 452867.2, "close_time": 1766987999999, "quote_volume": 52775.34947, "trades": 243, "taker_buy_base": 204875.7, "taker_buy_quote": 23869.66426 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.1162, "high": 0.1168, "low": 0.1158, "close": 0.1158, "volume": 399108.0, "close_time": 1766991599999, "quote_volume": 46378.05773, "trades": 207, "taker_buy_base": 236980.3, "taker_buy_quote": 27550.04777 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.1159, "high": 0.1161, "low": 0.1151, "close": 0.1159, "volume": 262966.5, "close_time": 1766995199999, "quote_volume": 30414.4327, "trades": 168, "taker_buy_base": 136884.1, "taker_buy_quote": 15827.37907 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1158, "high": 0.1162, "low": 0.1155, "close": 0.1156, "volume": 276727.0, "close_time": 1766998799999, "quote_volume": 32048.24889, "trades": 221, "taker_buy_base": 99526.5, "taker_buy_quote": 11532.58678 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1156, "high": 0.1156, "low": 0.1136, "close": 0.1142, "volume": 897474.7, "close_time": 1767002399999, "quote_volume": 102775.90259, "trades": 467, "taker_buy_base": 470914.5, "taker_buy_quote": 53920.33135 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1143, "high": 0.1149, "low": 0.1141, "close": 0.1143, "volume": 393726.6, "close_time": 1767005999999, "quote_volume": 45075.12963, "trades": 249, "taker_buy_base": 211033.5, "taker_buy_quote": 24165.97408 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.1143, "high": 0.1143, "low": 0.1138, "close": 0.1138, "volume": 400418.2, "close_time": 1767009599999, "quote_volume": 45625.84856, "trades": 214, "taker_buy_base": 285164.3, "taker_buy_quote": 32490.87257 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1137, "high": 0.1139, "low": 0.1121, "close": 0.1136, "volume": 941625.5, "close_time": 1767013199999, "quote_volume": 106356.93493, "trades": 515, "taker_buy_base": 478676.7, "taker_buy_quote": 54075.25451 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.1134, "high": 0.1149, "low": 0.1133, "close": 0.1139, "volume": 1127792.7, "close_time": 1767016799999, "quote_volume": 128612.02287, "trades": 400, "taker_buy_base": 485233.5, "taker_buy_quote": 55356.02202 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1139, "high": 0.1172, "low": 0.1136, "close": 0.1163, "volume": 1980116.2, "close_time": 1767020399999, "quote_volume": 229184.1473, "trades": 933, "taker_buy_base": 1085504.2, "taker_buy_quote": 125620.69371 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1164, "high": 0.117, "low": 0.1156, "close": 0.1159, "volume": 1540092.3, "close_time": 1767023999999, "quote_volume": 179274.31376, "trades": 684, "taker_buy_base": 824331.6, "taker_buy_quote": 96005.90101 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1158, "high": 0.1161, "low": 0.1149, "close": 0.1154, "volume": 2538640.1, "close_time": 1767027599999, "quote_volume": 292859.75435, "trades": 602, "taker_buy_base": 1400393.8, "taker_buy_quote": 161560.5507 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1155, "high": 0.1157, "low": 0.1141, "close": 0.1149, "volume": 599845.6, "close_time": 1767031199999, "quote_volume": 68909.14425, "trades": 321, "taker_buy_base": 328351.5, "taker_buy_quote": 37724.46327 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.1149, "high": 0.1154, "low": 0.1139, "close": 0.1139, "volume": 833619.4, "close_time": 1767034799999, "quote_volume": 95694.7348, "trades": 336, "taker_buy_base": 489750.8, "taker_buy_quote": 56209.39867 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.114, "high": 0.1147, "low": 0.1136, "close": 0.1136, "volume": 526471.4, "close_time": 1767038399999, "quote_volume": 60046.34806, "trades": 319, "taker_buy_base": 210121.0, "taker_buy_quote": 23975.38639 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1136, "high": 0.1136, "low": 0.113, "close": 0.1133, "volume": 485755.8, "close_time": 1767041999999, "quote_volume": 55050.22052, "trades": 253, "taker_buy_base": 193111.5, "taker_buy_quote": 21881.61974 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1133, "high": 0.1137, "low": 0.1132, "close": 0.1135, "volume": 538621.4, "close_time": 1767045599999, "quote_volume": 61105.07793, "trades": 192, "taker_buy_base": 130639.1, "taker_buy_quote": 14828.63349 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.1134, "high": 0.1142, "low": 0.1133, "close": 0.1138, "volume": 127902.4, "close_time": 1767049199999, "quote_volume": 14529.9572, "trades": 77, "taker_buy_base": 73610.0, "taker_buy_quote": 8365.33853 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.1136, "high": 0.1141, "low": 0.1133, "close": 0.1135, "volume": 221792.2, "close_time": 1767052799999, "quote_volume": 25197.63805, "trades": 93, "taker_buy_base": 89569.6, "taker_buy_quote": 10180.1331 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1136, "high": 0.1137, "low": 0.1132, "close": 0.1137, "volume": 245152.1, "close_time": 1767056399999, "quote_volume": 27844.21132, "trades": 135, "taker_buy_base": 126865.6, "taker_buy_quote": 14408.79702 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1137, "high": 0.1142, "low": 0.1134, "close": 0.1137, "volume": 166092.0, "close_time": 1767059999999, "quote_volume": 18896.61608, "trades": 96, "taker_buy_base": 99716.5, "taker_buy_quote": 11346.52217 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1136, "high": 0.1136, "low": 0.1127, "close": 0.1132, "volume": 326617.5, "close_time": 1767063599999, "quote_volume": 36920.12315, "trades": 191, "taker_buy_base": 136237.0, "taker_buy_quote": 15405.28287 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1131, "high": 0.1139, "low": 0.1127, "close": 0.1137, "volume": 231715.8, "close_time": 1767067199999, "quote_volume": 26261.37561, "trades": 166, "taker_buy_base": 119359.3, "taker_buy_quote": 13530.13638 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1138, "high": 0.1152, "low": 0.1134, "close": 0.115, "volume": 452718.4, "close_time": 1767070799999, "quote_volume": 51755.05993, "trades": 233, "taker_buy_base": 209559.7, "taker_buy_quote": 23941.0913 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.1151, "high": 0.1152, "low": 0.1135, "close": 0.1138, "volume": 356338.3, "close_time": 1767074399999, "quote_volume": 40756.11402, "trades": 214, "taker_buy_base": 155709.7, "taker_buy_quote": 17798.77048 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.1138, "high": 0.1144, "low": 0.1117, "close": 0.1123, "volume": 2080162.4, "close_time": 1767077999999, "quote_volume": 234512.49165, "trades": 1025, "taker_buy_base": 791237.1, "taker_buy_quote": 89152.49697 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1123, "high": 0.1127, "low": 0.1122, "close": 0.1126, "volume": 192357.0, "close_time": 1767081599999, "quote_volume": 21637.50387, "trades": 118, "taker_buy_base": 109970.7, "taker_buy_quote": 12370.76672 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1126, "high": 0.1143, "low": 0.1125, "close": 0.1133, "volume": 493415.1, "close_time": 1767085199999, "quote_volume": 56018.6909, "trades": 360, "taker_buy_base": 245304.6, "taker_buy_quote": 27837.55313 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1134, "high": 0.1139, "low": 0.1132, "close": 0.1138, "volume": 336736.3, "close_time": 1767088799999, "quote_volume": 38212.62607, "trades": 204, "taker_buy_base": 189774.3, "taker_buy_quote": 21542.53753 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1138, "high": 0.1139, "low": 0.1132, "close": 0.1133, "volume": 477412.4, "close_time": 1767092399999, "quote_volume": 54163.85641, "trades": 267, "taker_buy_base": 135784.6, "taker_buy_quote": 15420.16575 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1132, "high": 0.1136, "low": 0.1132, "close": 0.1135, "volume": 214849.1, "close_time": 1767095999999, "quote_volume": 24348.20225, "trades": 148, "taker_buy_base": 104919.2, "taker_buy_quote": 11892.6508 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1136, "high": 0.1137, "low": 0.1132, "close": 0.1135, "volume": 223033.4, "close_time": 1767099599999, "quote_volume": 25299.82669, "trades": 132, "taker_buy_base": 121083.5, "taker_buy_quote": 13738.21685 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.1135, "high": 0.1141, "low": 0.1135, "close": 0.1139, "volume": 314320.0, "close_time": 1767103199999, "quote_volume": 35785.84399, "trades": 199, "taker_buy_base": 178885.7, "taker_buy_quote": 20370.5343 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.1139, "high": 0.1148, "low": 0.113, "close": 0.1143, "volume": 1158866.6, "close_time": 1767106799999, "quote_volume": 131734.53928, "trades": 581, "taker_buy_base": 453007.6, "taker_buy_quote": 51556.65084 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.1145, "high": 0.1152, "low": 0.1135, "close": 0.115, "volume": 1334254.1, "close_time": 1767110399999, "quote_volume": 152441.39766, "trades": 545, "taker_buy_base": 717992.1, "taker_buy_quote": 82066.81985 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.115, "high": 0.1151, "low": 0.1133, "close": 0.1136, "volume": 836927.6, "close_time": 1767113999999, "quote_volume": 95509.30367, "trades": 370, "taker_buy_base": 333472.7, "taker_buy_quote": 38101.33457 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.1135, "high": 0.1137, "low": 0.1126, "close": 0.113, "volume": 758879.8, "close_time": 1767117599999, "quote_volume": 86021.11188, "trades": 308, "taker_buy_base": 232636.7, "taker_buy_quote": 26342.72055 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.1128, "high": 0.1131, "low": 0.1125, "close": 0.1127, "volume": 330780.2, "close_time": 1767121199999, "quote_volume": 37325.73994, "trades": 160, "taker_buy_base": 210723.0, "taker_buy_quote": 23782.48998 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1126, "high": 0.1131, "low": 0.1123, "close": 0.1131, "volume": 231207.0, "close_time": 1767124799999, "quote_volume": 26036.70125, "trades": 166, "taker_buy_base": 95476.3, "taker_buy_quote": 10754.90529 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1131, "high": 0.1131, "low": 0.1122, "close": 0.1122, "volume": 217998.7, "close_time": 1767128399999, "quote_volume": 24524.13196, "trades": 122, "taker_buy_base": 110115.2, "taker_buy_quote": 12391.34422 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1122, "high": 0.1125, "low": 0.1121, "close": 0.1124, "volume": 421897.5, "close_time": 1767131999999, "quote_volume": 47396.92952, "trades": 139, "taker_buy_base": 173247.5, "taker_buy_quote": 19465.29337 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.1124, "high": 0.1127, "low": 0.1121, "close": 0.1123, "volume": 122569.2, "close_time": 1767135599999, "quote_volume": 13786.98992, "trades": 63, "taker_buy_base": 69273.9, "taker_buy_quote": 7794.49929 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1123, "high": 0.1127, "low": 0.1122, "close": 0.1125, "volume": 181161.3, "close_time": 1767139199999, "quote_volume": 20373.07585, "trades": 78, "taker_buy_base": 77164.4, "taker_buy_quote": 8679.03841 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1124, "high": 0.1125, "low": 0.112, "close": 0.1121, "volume": 163450.2, "close_time": 1767142799999, "quote_volume": 18341.82374, "trades": 86, "taker_buy_base": 58499.6, "taker_buy_quote": 6565.66662 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.1121, "high": 0.1139, "low": 0.1121, "close": 0.1136, "volume": 268519.5, "close_time": 1767146399999, "quote_volume": 30410.89472, "trades": 169, "taker_buy_base": 168979.2, "taker_buy_quote": 19125.28439 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1135, "high": 0.1137, "low": 0.1132, "close": 0.1136, "volume": 230569.2, "close_time": 1767149999999, "quote_volume": 26182.05271, "trades": 129, "taker_buy_base": 105245.6, "taker_buy_quote": 11952.48695 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1137, "high": 0.1137, "low": 0.1133, "close": 0.1136, "volume": 430589.8, "close_time": 1767153599999, "quote_volume": 48897.59173, "trades": 134, "taker_buy_base": 312750.1, "taker_buy_quote": 35518.05296 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1136, "high": 0.1142, "low": 0.1133, "close": 0.114, "volume": 445237.7, "close_time": 1767157199999, "quote_volume": 50617.43722, "trades": 137, "taker_buy_base": 75795.8, "taker_buy_quote": 8611.19811 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.114, "high": 0.1146, "low": 0.1128, "close": 0.113, "volume": 942569.8, "close_time": 1767160799999, "quote_volume": 107091.71374, "trades": 469, "taker_buy_base": 352014.5, "taker_buy_quote": 39939.90346 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.1129, "high": 0.113, "low": 0.1124, "close": 0.1127, "volume": 289780.5, "close_time": 1767164399999, "quote_volume": 32665.2473, "trades": 201, "taker_buy_base": 133901.8, "taker_buy_quote": 15097.43197 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.1128, "high": 0.113, "low": 0.1126, "close": 0.113, "volume": 192113.4, "close_time": 1767167999999, "quote_volume": 21669.30439, "trades": 126, "taker_buy_base": 82885.0, "taker_buy_quote": 9352.59541 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.113, "high": 0.1133, "low": 0.1124, "close": 0.1125, "volume": 181251.1, "close_time": 1767171599999, "quote_volume": 20456.27643, "trades": 138, "taker_buy_base": 114218.8, "taker_buy_quote": 12892.20428 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1126, "high": 0.1131, "low": 0.1126, "close": 0.1131, "volume": 57312.7, "close_time": 1767175199999, "quote_volume": 6466.37758, "trades": 56, "taker_buy_base": 30536.9, "taker_buy_quote": 3444.94726 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1131, "high": 0.1132, "low": 0.1126, "close": 0.1127, "volume": 305385.2, "close_time": 1767178799999, "quote_volume": 34475.33656, "trades": 138, "taker_buy_base": 92696.5, "taker_buy_quote": 10465.58192 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1128, "high": 0.114, "low": 0.1128, "close": 0.1138, "volume": 265710.6, "close_time": 1767182399999, "quote_volume": 30155.36444, "trades": 170, "taker_buy_base": 181295.9, "taker_buy_quote": 20570.01115 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1138, "high": 0.1139, "low": 0.1129, "close": 0.1131, "volume": 755302.3, "close_time": 1767185999999, "quote_volume": 85685.27233, "trades": 246, "taker_buy_base": 414326.0, "taker_buy_quote": 47025.70263 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.1131, "high": 0.1138, "low": 0.1129, "close": 0.1136, "volume": 181533.1, "close_time": 1767189599999, "quote_volume": 20580.24495, "trades": 135, "taker_buy_base": 100947.8, "taker_buy_quote": 11445.49657 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.1137, "high": 0.1141, "low": 0.1127, "close": 0.1133, "volume": 762465.0, "close_time": 1767193199999, "quote_volume": 86482.56781, "trades": 540, "taker_buy_base": 396702.8, "taker_buy_quote": 45035.64087 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.1134, "high": 0.1135, "low": 0.1124, "close": 0.1129, "volume": 813809.0, "close_time": 1767196799999, "quote_volume": 91955.26923, "trades": 408, "taker_buy_base": 377565.1, "taker_buy_quote": 42691.58437 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1128, "high": 0.113, "low": 0.1105, "close": 0.1112, "volume": 1150086.7, "close_time": 1767200399999, "quote_volume": 128084.6714, "trades": 653, "taker_buy_base": 500552.0, "taker_buy_quote": 55811.56286 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.1112, "high": 0.1112, "low": 0.1105, "close": 0.1107, "volume": 568649.2, "close_time": 1767203999999, "quote_volume": 63030.99146, "trades": 265, "taker_buy_base": 301683.8, "taker_buy_quote": 33443.41531 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1108, "high": 0.1113, "low": 0.1101, "close": 0.1101, "volume": 358831.3, "close_time": 1767207599999, "quote_volume": 39728.7576, "trades": 210, "taker_buy_base": 147232.0, "taker_buy_quote": 16286.13151 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1102, "high": 0.1111, "low": 0.1102, "close": 0.1106, "volume": 314650.7, "close_time": 1767211199999, "quote_volume": 34813.4412, "trades": 161, "taker_buy_base": 73215.5, "taker_buy_quote": 8106.90328 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1105, "high": 0.1113, "low": 0.1095, "close": 0.1113, "volume": 1133466.4, "close_time": 1767214799999, "quote_volume": 124688.77122, "trades": 391, "taker_buy_base": 516287.4, "taker_buy_quote": 56782.07348 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1112, "high": 0.1115, "low": 0.1111, "close": 0.1114, "volume": 152592.7, "close_time": 1767218399999, "quote_volume": 16980.86609, "trades": 75, "taker_buy_base": 69783.0, "taker_buy_quote": 7767.27719 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.1113, "high": 0.1119, "low": 0.1112, "close": 0.1114, "volume": 241905.1, "close_time": 1767221999999, "quote_volume": 26983.59313, "trades": 109, "taker_buy_base": 106544.7, "taker_buy_quote": 11887.65132 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.1113, "high": 0.1115, "low": 0.1108, "close": 0.1109, "volume": 212683.4, "close_time": 1767225599999, "quote_volume": 23616.2764, "trades": 105, "taker_buy_base": 54460.2, "taker_buy_quote": 6051.36789 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1109, "high": 0.1121, "low": 0.1108, "close": 0.1116, "volume": 602313.2, "close_time": 1767229199999, "quote_volume": 67155.2244, "trades": 371, "taker_buy_base": 319369.6, "taker_buy_quote": 35620.10448 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.1114, "high": 0.1118, "low": 0.1109, "close": 0.1111, "volume": 402854.5, "close_time": 1767232799999, "quote_volume": 44809.5623, "trades": 209, "taker_buy_base": 165404.2, "taker_buy_quote": 18410.52453 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.111, "high": 0.1114, "low": 0.111, "close": 0.1112, "volume": 106991.5, "close_time": 1767236399999, "quote_volume": 11895.1473, "trades": 51, "taker_buy_base": 23901.3, "taker_buy_quote": 2657.5485 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.1111, "high": 0.1112, "low": 0.1108, "close": 0.1108, "volume": 490435.8, "close_time": 1767239999999, "quote_volume": 54472.04323, "trades": 196, "taker_buy_base": 258699.3, "taker_buy_quote": 28731.37368 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1108, "high": 0.1108, "low": 0.1102, "close": 0.1105, "volume": 299598.1, "close_time": 1767243599999, "quote_volume": 33108.7706, "trades": 196, "taker_buy_base": 140413.7, "taker_buy_quote": 15518.55282 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.1107, "high": 0.1116, "low": 0.1107, "close": 0.1116, "volume": 236792.5, "close_time": 1767247199999, "quote_volume": 26338.30954, "trades": 159, "taker_buy_base": 196568.5, "taker_buy_quote": 21865.87869 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.1116, "high": 0.1116, "low": 0.1111, "close": 0.1112, "volume": 133464.2, "close_time": 1767250799999, "quote_volume": 14856.27233, "trades": 82, "taker_buy_base": 72237.2, "taker_buy_quote": 8042.89712 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.1113, "high": 0.1117, "low": 0.1113, "close": 0.1116, "volume": 974882.9, "close_time": 1767254399999, "quote_volume": 108681.60343, "trades": 229, "taker_buy_base": 120490.3, "taker_buy_quote": 13439.6681 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1115, "high": 0.1116, "low": 0.1111, "close": 0.1114, "volume": 973658.1, "close_time": 1767257999999, "quote_volume": 108418.17214, "trades": 486, "taker_buy_base": 405772.1, "taker_buy_quote": 45212.49834 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.1115, "high": 0.1121, "low": 0.1115, "close": 0.1118, "volume": 439096.5, "close_time": 1767261599999, "quote_volume": 49105.33791, "trades": 267, "taker_buy_base": 315387.2, "taker_buy_quote": 35278.21908 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.1122, "volume": 145482.5, "close_time": 1767265199999, "quote_volume": 16298.89638, "trades": 100, "taker_buy_base": 95382.1, "taker_buy_quote": 10688.00415 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1123, "high": 0.1125, "low": 0.1119, "close": 0.1121, "volume": 234081.1, "close_time": 1767268799999, "quote_volume": 26265.66418, "trades": 150, "taker_buy_base": 167966.8, "taker_buy_quote": 18854.64089 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1121, "high": 0.1123, "low": 0.1116, "close": 0.1122, "volume": 207069.0, "close_time": 1767272399999, "quote_volume": 23200.94979, "trades": 204, "taker_buy_base": 140904.5, "taker_buy_quote": 15789.85392 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.1122, "high": 0.1136, "low": 0.1122, "close": 0.1135, "volume": 560421.4, "close_time": 1767275999999, "quote_volume": 63348.19242, "trades": 437, "taker_buy_base": 387043.5, "taker_buy_quote": 43751.72814 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1134, "high": 0.1142, "low": 0.1133, "close": 0.1139, "volume": 740263.4, "close_time": 1767279599999, "quote_volume": 84200.35387, "trades": 398, "taker_buy_base": 450155.9, "taker_buy_quote": 51231.68878 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.114, "high": 0.1153, "low": 0.1138, "close": 0.1144, "volume": 1164974.9, "close_time": 1767283199999, "quote_volume": 133257.09262, "trades": 654, "taker_buy_base": 731585.6, "taker_buy_quote": 83668.19961 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1146, "high": 0.1148, "low": 0.1139, "close": 0.1145, "volume": 538784.3, "close_time": 1767286799999, "quote_volume": 61669.60077, "trades": 331, "taker_buy_base": 279112.1, "taker_buy_quote": 31951.72791 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.1147, "high": 0.1157, "low": 0.1147, "close": 0.1155, "volume": 601678.7, "close_time": 1767290399999, "quote_volume": 69418.2283, "trades": 333, "taker_buy_base": 368460.6, "taker_buy_quote": 42525.00891 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.1156, "high": 0.1158, "low": 0.1153, "close": 0.1156, "volume": 226692.3, "close_time": 1767293999999, "quote_volume": 26191.01962, "trades": 152, "taker_buy_base": 127110.9, "taker_buy_quote": 14689.76313 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.1156, "high": 0.1165, "low": 0.1156, "close": 0.1165, "volume": 311176.7, "close_time": 1767297599999, "quote_volume": 36117.186, "trades": 184, "taker_buy_base": 180173.2, "taker_buy_quote": 20917.56641 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1165, "high": 0.1167, "low": 0.1154, "close": 0.1158, "volume": 840980.4, "close_time": 1767301199999, "quote_volume": 97514.85089, "trades": 480, "taker_buy_base": 389181.9, "taker_buy_quote": 45168.02708 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.1159, "high": 0.1159, "low": 0.1154, "close": 0.1157, "volume": 182698.2, "close_time": 1767304799999, "quote_volume": 21133.11825, "trades": 133, "taker_buy_base": 86336.0, "taker_buy_quote": 9987.90228 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.1159, "high": 0.1168, "low": 0.1158, "close": 0.1168, "volume": 1003441.4, "close_time": 1767308399999, "quote_volume": 116677.3137, "trades": 255, "taker_buy_base": 447872.2, "taker_buy_quote": 52069.66929 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.1167, "high": 0.1169, "low": 0.1159, "close": 0.1162, "volume": 664622.1, "close_time": 1767311999999, "quote_volume": 77470.24402, "trades": 289, "taker_buy_base": 405708.5, "taker_buy_quote": 47311.24618 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1162, "high": 0.1162, "low": 0.1153, "close": 0.1155, "volume": 689753.4, "close_time": 1767315599999, "quote_volume": 79824.11989, "trades": 309, "taker_buy_base": 278473.8, "taker_buy_quote": 32207.05465 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.1154, "high": 0.1158, "low": 0.1152, "close": 0.1157, "volume": 295913.1, "close_time": 1767319199999, "quote_volume": 34186.47379, "trades": 116, "taker_buy_base": 146517.7, "taker_buy_quote": 16924.69947 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.1157, "high": 0.1159, "low": 0.115, "close": 0.1159, "volume": 319421.8, "close_time": 1767322799999, "quote_volume": 36860.50393, "trades": 122, "taker_buy_base": 190881.8, "taker_buy_quote": 22024.55546 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.1158, "high": 0.1172, "low": 0.1157, "close": 0.1172, "volume": 544749.6, "close_time": 1767326399999, "quote_volume": 63567.30581, "trades": 262, "taker_buy_base": 351817.5, "taker_buy_quote": 41071.34324 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1172, "high": 0.1173, "low": 0.1165, "close": 0.1166, "volume": 298375.9, "close_time": 1767329999999, "quote_volume": 34838.40685, "trades": 180, "taker_buy_base": 165573.2, "taker_buy_quote": 19337.96179 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.1166, "high": 0.1167, "low": 0.1163, "close": 0.1166, "volume": 342873.6, "close_time": 1767333599999, "quote_volume": 39930.03002, "trades": 155, "taker_buy_base": 195972.0, "taker_buy_quote": 22826.90688 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.1166, "high": 0.1169, "low": 0.1164, "close": 0.1164, "volume": 327805.8, "close_time": 1767337199999, "quote_volume": 38228.79772, "trades": 141, "taker_buy_base": 160644.9, "taker_buy_quote": 18735.16802 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.1164, "high": 0.1168, "low": 0.116, "close": 0.1162, "volume": 378559.4, "close_time": 1767340799999, "quote_volume": 44071.98187, "trades": 184, "taker_buy_base": 244360.1, "taker_buy_quote": 28457.41055 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1163, "high": 0.1166, "low": 0.1161, "close": 0.1166, "volume": 410191.2, "close_time": 1767344399999, "quote_volume": 47703.28845, "trades": 230, "taker_buy_base": 212462.2, "taker_buy_quote": 24710.11666 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.1166, "high": 0.118, "low": 0.1161, "close": 0.1179, "volume": 1429767.8, "close_time": 1767347999999, "quote_volume": 167328.11625, "trades": 710, "taker_buy_base": 634186.7, "taker_buy_quote": 74235.80002 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.1179, "high": 0.1181, "low": 0.117, "close": 0.1176, "volume": 948414.0, "close_time": 1767351599999, "quote_volume": 111513.06433, "trades": 462, "taker_buy_base": 464660.3, "taker_buy_quote": 54670.12629 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.1176, "high": 0.1176, "low": 0.116, "close": 0.1166, "volume": 1150263.6, "close_time": 1767355199999, "quote_volume": 134113.99964, "trades": 464, "taker_buy_base": 647120.6, "taker_buy_quote": 75336.22111 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1165, "high": 0.1176, "low": 0.1162, "close": 0.1175, "volume": 657019.0, "close_time": 1767358799999, "quote_volume": 76776.50184, "trades": 291, "taker_buy_base": 359027.9, "taker_buy_quote": 41974.624 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.1174, "high": 0.1176, "low": 0.1168, "close": 0.1169, "volume": 583001.6, "close_time": 1767362399999, "quote_volume": 68318.48849, "trades": 267, "taker_buy_base": 275207.9, "taker_buy_quote": 32252.87622 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.1169, "high": 0.1183, "low": 0.1152, "close": 0.1171, "volume": 2626452.8, "close_time": 1767365999999, "quote_volume": 307589.68578, "trades": 896, "taker_buy_base": 861714.2, "taker_buy_quote": 100797.85456 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.1174, "high": 0.1184, "low": 0.116, "close": 0.1175, "volume": 1090184.1, "close_time": 1767369599999, "quote_volume": 127573.89277, "trades": 590, "taker_buy_base": 512426.7, "taker_buy_quote": 60056.11072 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1177, "high": 0.1208, "low": 0.1175, "close": 0.1208, "volume": 2079568.8, "close_time": 1767373199999, "quote_volume": 247948.52058, "trades": 855, "taker_buy_base": 1072031.4, "taker_buy_quote": 127739.48399 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.1207, "high": 0.1212, "low": 0.1195, "close": 0.12, "volume": 1595348.7, "close_time": 1767376799999, "quote_volume": 192091.89139, "trades": 699, "taker_buy_base": 883227.2, "taker_buy_quote": 106411.11018 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.1199, "high": 0.1205, "low": 0.1187, "close": 0.1192, "volume": 1265559.7, "close_time": 1767380399999, "quote_volume": 151687.83482, "trades": 567, "taker_buy_base": 797927.8, "taker_buy_quote": 95639.32862 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.1192, "high": 0.1207, "low": 0.119, "close": 0.1205, "volume": 1602074.8, "close_time": 1767383999999, "quote_volume": 192127.21228, "trades": 562, "taker_buy_base": 618146.8, "taker_buy_quote": 74172.34694 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1206, "high": 0.1214, "low": 0.1203, "close": 0.1206, "volume": 1557647.1, "close_time": 1767387599999, "quote_volume": 188147.63982, "trades": 668, "taker_buy_base": 969486.9, "taker_buy_quote": 117131.71965 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.1207, "high": 0.1225, "low": 0.1204, "close": 0.1223, "volume": 940449.0, "close_time": 1767391199999, "quote_volume": 114226.06945, "trades": 615, "taker_buy_base": 642692.8, "taker_buy_quote": 78003.47533 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.1223, "high": 0.1228, "low": 0.1217, "close": 0.1217, "volume": 937543.9, "close_time": 1767394799999, "quote_volume": 114669.04705, "trades": 429, "taker_buy_base": 459977.4, "taker_buy_quote": 56291.76353 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.1218, "high": 0.1223, "low": 0.1217, "close": 0.1219, "volume": 368977.8, "close_time": 1767398399999, "quote_volume": 44989.96418, "trades": 247, "taker_buy_base": 151854.7, "taker_buy_quote": 18525.63219 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.122, "high": 0.1229, "low": 0.1219, "close": 0.1222, "volume": 489211.3, "close_time": 1767401999999, "quote_volume": 59912.10455, "trades": 378, "taker_buy_base": 247983.0, "taker_buy_quote": 30364.60229 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.1222, "high": 0.1229, "low": 0.1218, "close": 0.1228, "volume": 245498.8, "close_time": 1767405599999, "quote_volume": 30049.01793, "trades": 197, "taker_buy_base": 138373.2, "taker_buy_quote": 16934.25956 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.1228, "high": 0.1232, "low": 0.1225, "close": 0.1227, "volume": 306224.0, "close_time": 1767409199999, "quote_volume": 37612.92729, "trades": 226, "taker_buy_base": 135024.4, "taker_buy_quote": 16589.83398 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.1228, "high": 0.1232, "low": 0.1221, "close": 0.1231, "volume": 407944.5, "close_time": 1767412799999, "quote_volume": 50129.12272, "trades": 302, "taker_buy_base": 180540.0, "taker_buy_quote": 22179.96613 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1231, "high": 0.1231, "low": 0.1216, "close": 0.1217, "volume": 421462.2, "close_time": 1767416399999, "quote_volume": 51568.85959, "trades": 301, "taker_buy_base": 173638.3, "taker_buy_quote": 21267.9201 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.122, "high": 0.1229, "low": 0.1217, "close": 0.122, "volume": 392080.1, "close_time": 1767419999999, "quote_volume": 47876.76829, "trades": 240, "taker_buy_base": 158189.3, "taker_buy_quote": 19338.28179 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.1219, "high": 0.1226, "low": 0.1206, "close": 0.1207, "volume": 498828.9, "close_time": 1767423599999, "quote_volume": 60554.14635, "trades": 273, "taker_buy_base": 220571.0, "taker_buy_quote": 26784.73732 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1193, "close": 0.1195, "volume": 630070.5, "close_time": 1767427199999, "quote_volume": 75558.65855, "trades": 385, "taker_buy_base": 266746.3, "taker_buy_quote": 31998.86305 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1195, "high": 0.1202, "low": 0.1189, "close": 0.1198, "volume": 515518.5, "close_time": 1767430799999, "quote_volume": 61601.26393, "trades": 335, "taker_buy_base": 225978.3, "taker_buy_quote": 27023.72139 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.1198, "high": 0.1211, "low": 0.1197, "close": 0.1204, "volume": 425297.2, "close_time": 1767434399999, "quote_volume": 51229.9189, "trades": 246, "taker_buy_base": 220549.8, "taker_buy_quote": 26545.47852 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.1203, "high": 0.1203, "low": 0.1199, "close": 0.1201, "volume": 254175.1, "close_time": 1767437999999, "quote_volume": 30536.01745, "trades": 204, "taker_buy_base": 112617.3, "taker_buy_quote": 13532.8514 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1197, "close": 0.1201, "volume": 223316.4, "close_time": 1767441599999, "quote_volume": 26786.60762, "trades": 198, "taker_buy_base": 104858.3, "taker_buy_quote": 12577.40075 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1201, "high": 0.1214, "low": 0.1198, "close": 0.1212, "volume": 337912.1, "close_time": 1767445199999, "quote_volume": 40800.64596, "trades": 240, "taker_buy_base": 192091.5, "taker_buy_quote": 23203.37841 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.1213, "high": 0.1215, "low": 0.1211, "close": 0.1212, "volume": 195874.9, "close_time": 1767448799999, "quote_volume": 23762.0936, "trades": 223, "taker_buy_base": 61147.7, "taker_buy_quote": 7418.63472 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.1211, "high": 0.1217, "low": 0.1208, "close": 0.1213, "volume": 282960.4, "close_time": 1767452399999, "quote_volume": 34353.87504, "trades": 297, "taker_buy_base": 168583.2, "taker_buy_quote": 20469.34393 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.1214, "high": 0.1214, "low": 0.1202, "close": 0.1202, "volume": 243402.3, "close_time": 1767455999999, "quote_volume": 29402.65503, "trades": 243, "taker_buy_base": 78298.8, "taker_buy_quote": 9465.38508 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1203, "high": 0.1215, "low": 0.1201, "close": 0.1211, "volume": 317118.6, "close_time": 1767459599999, "quote_volume": 38351.79107, "trades": 151, "taker_buy_base": 145227.8, "taker_buy_quote": 17561.51565 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.1212, "high": 0.1214, "low": 0.1207, "close": 0.121, "volume": 263042.5, "close_time": 1767463199999, "quote_volume": 31833.45947, "trades": 264, "taker_buy_base": 179285.2, "taker_buy_quote": 21697.55376 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.121, "high": 0.1216, "low": 0.1203, "close": 0.1212, "volume": 375468.8, "close_time": 1767466799999, "quote_volume": 45446.98966, "trades": 205, "taker_buy_base": 225051.9, "taker_buy_quote": 27257.33218 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.1212, "high": 0.1212, "low": 0.1208, "close": 0.1211, "volume": 91993.6, "close_time": 1767470399999, "quote_volume": 11133.30195, "trades": 82, "taker_buy_base": 45703.0, "taker_buy_quote": 5530.44884 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1209, "high": 0.1213, "low": 0.1204, "close": 0.121, "volume": 267514.4, "close_time": 1767473999999, "quote_volume": 32340.94823, "trades": 146, "taker_buy_base": 131590.3, "taker_buy_quote": 15910.81803 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.121, "high": 0.1216, "low": 0.1208, "close": 0.121, "volume": 352998.7, "close_time": 1767477599999, "quote_volume": 42703.2374, "trades": 107, "taker_buy_base": 56176.5, "taker_buy_quote": 6803.84863 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.121, "high": 0.1219, "low": 0.1209, "close": 0.1216, "volume": 558088.8, "close_time": 1767481199999, "quote_volume": 67618.90271, "trades": 234, "taker_buy_base": 189454.9, "taker_buy_quote": 22975.59395 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.1216, "high": 0.1218, "low": 0.1214, "close": 0.1217, "volume": 303254.2, "close_time": 1767484799999, "quote_volume": 36865.74528, "trades": 372, "taker_buy_base": 73504.8, "taker_buy_quote": 8939.25455 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1217, "high": 0.1229, "low": 0.1215, "close": 0.1229, "volume": 719102.7, "close_time": 1767488399999, "quote_volume": 88001.79499, "trades": 438, "taker_buy_base": 309727.3, "taker_buy_quote": 37895.95425 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.1228, "high": 0.124, "low": 0.1226, "close": 0.1239, "volume": 560405.0, "close_time": 1767491999999, "quote_volume": 69126.9222, "trades": 387, "taker_buy_base": 227758.6, "taker_buy_quote": 28112.55604 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.1239, "high": 0.1259, "low": 0.1236, "close": 0.1258, "volume": 1199384.5, "close_time": 1767495599999, "quote_volume": 149761.17051, "trades": 632, "taker_buy_base": 601338.1, "taker_buy_quote": 75128.64182 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.126, "high": 0.1264, "low": 0.125, "close": 0.1257, "volume": 1270861.0, "close_time": 1767499199999, "quote_volume": 159784.77316, "trades": 647, "taker_buy_base": 654791.0, "taker_buy_quote": 82338.6107 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1257, "high": 0.1263, "low": 0.1257, "close": 0.1257, "volume": 188767.3, "close_time": 1767502799999, "quote_volume": 23758.2481, "trades": 125, "taker_buy_base": 97036.8, "taker_buy_quote": 12215.42156 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.1257, "high": 0.1262, "low": 0.1253, "close": 0.1257, "volume": 384259.5, "close_time": 1767506399999, "quote_volume": 48295.84453, "trades": 323, "taker_buy_base": 142176.5, "taker_buy_quote": 17882.03143 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.1257, "high": 0.1258, "low": 0.1242, "close": 0.1243, "volume": 1009936.2, "close_time": 1767509999999, "quote_volume": 126257.06481, "trades": 303, "taker_buy_base": 129777.6, "taker_buy_quote": 16201.2544 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.1243, "high": 0.1252, "low": 0.124, "close": 0.1248, "volume": 287092.7, "close_time": 1767513599999, "quote_volume": 35793.736, "trades": 212, "taker_buy_base": 188080.5, "taker_buy_quote": 23460.66491 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1247, "high": 0.1252, "low": 0.124, "close": 0.125, "volume": 611013.9, "close_time": 1767517199999, "quote_volume": 76176.77427, "trades": 268, "taker_buy_base": 270171.5, "taker_buy_quote": 33682.52401 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.125, "high": 0.1258, "low": 0.1247, "close": 0.1258, "volume": 405301.2, "close_time": 1767520799999, "quote_volume": 50793.82828, "trades": 260, "taker_buy_base": 221373.7, "taker_buy_quote": 27757.39582 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.1257, "high": 0.1261, "low": 0.1253, "close": 0.1253, "volume": 457382.6, "close_time": 1767524399999, "quote_volume": 57513.29468, "trades": 328, "taker_buy_base": 239453.2, "taker_buy_quote": 30118.22767 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.1253, "high": 0.1255, "low": 0.1247, "close": 0.1253, "volume": 499364.4, "close_time": 1767527999999, "quote_volume": 62462.79845, "trades": 224, "taker_buy_base": 230747.6, "taker_buy_quote": 28871.93586 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1254, "high": 0.1259, "low": 0.1247, "close": 0.1248, "volume": 479446.6, "close_time": 1767531599999, "quote_volume": 60008.13888, "trades": 370, "taker_buy_base": 237686.4, "taker_buy_quote": 29745.53749 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.1247, "high": 0.1253, "low": 0.1242, "close": 0.1253, "volume": 903668.9, "close_time": 1767535199999, "quote_volume": 112457.1748, "trades": 310, "taker_buy_base": 180502.3, "taker_buy_quote": 22495.65404 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.1252, "high": 0.1256, "low": 0.1246, "close": 0.1255, "volume": 411556.9, "close_time": 1767538799999, "quote_volume": 51531.00929, "trades": 276, "taker_buy_base": 190433.3, "taker_buy_quote": 23847.645 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.1255, "high": 0.1261, "low": 0.125, "close": 0.1257, "volume": 689007.6, "close_time": 1767542399999, "quote_volume": 86644.02302, "trades": 546, "taker_buy_base": 375850.3, "taker_buy_quote": 47268.80878 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1257, "high": 0.127, "low": 0.1257, "close": 0.1267, "volume": 1020282.9, "close_time": 1767545999999, "quote_volume": 128845.13266, "trades": 519, "taker_buy_base": 760339.6, "taker_buy_quote": 95985.1693 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.1265, "high": 0.1266, "low": 0.1257, "close": 0.1262, "volume": 323236.1, "close_time": 1767549599999, "quote_volume": 40756.23566, "trades": 217, "taker_buy_base": 131411.7, "taker_buy_quote": 16574.64636 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.1264, "high": 0.1264, "low": 0.1244, "close": 0.1252, "volume": 532032.4, "close_time": 1767553199999, "quote_volume": 66562.29235, "trades": 283, "taker_buy_base": 226264.6, "taker_buy_quote": 28310.36633 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.1251, "high": 0.1251, "low": 0.123, "close": 0.1238, "volume": 1655988.5, "close_time": 1767556799999, "quote_volume": 204457.58681, "trades": 772, "taker_buy_base": 521076.9, "taker_buy_quote": 64371.4855 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1236, "high": 0.1241, "low": 0.1234, "close": 0.1237, "volume": 401091.6, "close_time": 1767560399999, "quote_volume": 49621.67409, "trades": 212, "taker_buy_base": 205927.5, "taker_buy_quote": 25478.56335 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.1237, "high": 0.1246, "low": 0.1232, "close": 0.124, "volume": 562484.1, "close_time": 1767563999999, "quote_volume": 69668.52041, "trades": 302, "taker_buy_base": 304538.3, "taker_buy_quote": 37744.74626 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.1239, "high": 0.1244, "low": 0.1236, "close": 0.1238, "volume": 148857.8, "close_time": 1767567599999, "quote_volume": 18459.86587, "trades": 83, "taker_buy_base": 73162.7, "taker_buy_quote": 9071.94961 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.1244, "high": 0.1248, "low": 0.124, "close": 0.1244, "volume": 280801.2, "close_time": 1767571199999, "quote_volume": 34933.56676, "trades": 111, "taker_buy_base": 163415.8, "taker_buy_quote": 20327.42645 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1244, "high": 0.1251, "low": 0.1235, "close": 0.1244, "volume": 1220177.5, "close_time": 1767574799999, "quote_volume": 152006.40072, "trades": 545, "taker_buy_base": 877467.9, "taker_buy_quote": 109431.76441 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.1245, "high": 0.1267, "low": 0.1242, "close": 0.1262, "volume": 495355.4, "close_time": 1767578399999, "quote_volume": 62176.45876, "trades": 431, "taker_buy_base": 248938.4, "taker_buy_quote": 31245.16475 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.1262, "high": 0.1264, "low": 0.1247, "close": 0.1253, "volume": 368853.4, "close_time": 1767581999999, "quote_volume": 46296.9599, "trades": 304, "taker_buy_base": 179541.3, "taker_buy_quote": 22561.7933 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.1254, "high": 0.1255, "low": 0.1246, "close": 0.125, "volume": 454712.6, "close_time": 1767585599999, "quote_volume": 56898.90817, "trades": 284, "taker_buy_base": 234104.7, "taker_buy_quote": 29291.70255 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1249, "high": 0.1257, "low": 0.123, "close": 0.124, "volume": 995164.6, "close_time": 1767589199999, "quote_volume": 123680.01836, "trades": 684, "taker_buy_base": 509615.1, "taker_buy_quote": 63398.39392 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.1238, "high": 0.1249, "low": 0.1236, "close": 0.1239, "volume": 223502.3, "close_time": 1767592799999, "quote_volume": 27773.70842, "trades": 169, "taker_buy_base": 118865.6, "taker_buy_quote": 14755.57739 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.1239, "high": 0.1242, "low": 0.1231, "close": 0.1241, "volume": 393653.0, "close_time": 1767596399999, "quote_volume": 48700.65119, "trades": 262, "taker_buy_base": 211210.5, "taker_buy_quote": 26131.653 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.1239, "high": 0.125, "low": 0.1239, "close": 0.1248, "volume": 297585.2, "close_time": 1767599999999, "quote_volume": 37056.49497, "trades": 163, "taker_buy_base": 157759.7, "taker_buy_quote": 19629.47684 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1247, "high": 0.1251, "low": 0.1236, "close": 0.1239, "volume": 425341.6, "close_time": 1767603599999, "quote_volume": 52873.17365, "trades": 325, "taker_buy_base": 274879.5, "taker_buy_quote": 34172.20582 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.1239, "high": 0.1241, "low": 0.1232, "close": 0.1234, "volume": 429730.0, "close_time": 1767607199999, "quote_volume": 53119.02175, "trades": 257, "taker_buy_base": 206691.8, "taker_buy_quote": 25543.88548 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.1236, "high": 0.1242, "low": 0.123, "close": 0.1236, "volume": 420449.6, "close_time": 1767610799999, "quote_volume": 52030.664, "trades": 313, "taker_buy_base": 171213.4, "taker_buy_quote": 21189.28817 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.1235, "high": 0.124, "low": 0.123, "close": 0.1239, "volume": 563685.9, "close_time": 1767614399999, "quote_volume": 69557.31142, "trades": 242, "taker_buy_base": 317206.0, "taker_buy_quote": 39145.51213 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1239, "high": 0.1243, "low": 0.1234, "close": 0.1239, "volume": 286913.9, "close_time": 1767617999999, "quote_volume": 35525.3511, "trades": 185, "taker_buy_base": 162693.9, "taker_buy_quote": 20150.76539 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.1239, "high": 0.1241, "low": 0.1228, "close": 0.1234, "volume": 471679.0, "close_time": 1767621599999, "quote_volume": 58220.50624, "trades": 307, "taker_buy_base": 267049.7, "taker_buy_quote": 32972.12022 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.1234, "high": 0.1249, "low": 0.1226, "close": 0.1244, "volume": 1442137.7, "close_time": 1767625199999, "quote_volume": 178122.79291, "trades": 651, "taker_buy_base": 683039.7, "taker_buy_quote": 84420.23652 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.1245, "high": 0.1255, "low": 0.1234, "close": 0.1254, "volume": 624217.9, "close_time": 1767628799999, "quote_volume": 77692.5161, "trades": 401, "taker_buy_base": 324085.9, "taker_buy_quote": 40312.55086 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1253, "high": 0.1257, "low": 0.1246, "close": 0.1249, "volume": 832869.2, "close_time": 1767632399999, "quote_volume": 104118.13646, "trades": 555, "taker_buy_base": 426522.0, "taker_buy_quote": 53319.49202 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.125, "high": 0.1259, "low": 0.1235, "close": 0.1258, "volume": 854373.8, "close_time": 1767635999999, "quote_volume": 106761.38376, "trades": 441, "taker_buy_base": 477311.1, "taker_buy_quote": 59671.57476 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.1259, "high": 0.1283, "low": 0.1253, "close": 0.1277, "volume": 2011982.8, "close_time": 1767639599999, "quote_volume": 255468.72159, "trades": 981, "taker_buy_base": 997041.4, "taker_buy_quote": 126583.60026 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.1274, "high": 0.1287, "low": 0.1274, "close": 0.1285, "volume": 901695.8, "close_time": 1767643199999, "quote_volume": 115428.38428, "trades": 574, "taker_buy_base": 563735.2, "taker_buy_quote": 72173.17918 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1285, "high": 0.1308, "low": 0.1285, "close": 0.1292, "volume": 1894431.0, "close_time": 1767646799999, "quote_volume": 246046.79476, "trades": 1104, "taker_buy_base": 924930.7, "taker_buy_quote": 120150.45841 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.1291, "high": 0.1295, "low": 0.1284, "close": 0.1289, "volume": 602624.6, "close_time": 1767650399999, "quote_volume": 77682.47947, "trades": 230, "taker_buy_base": 464202.9, "taker_buy_quote": 59847.43609 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.1289, "high": 0.1319, "low": 0.1285, "close": 0.1302, "volume": 740878.9, "close_time": 1767653999999, "quote_volume": 96438.46281, "trades": 364, "taker_buy_base": 420145.3, "taker_buy_quote": 54713.71005 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.1302, "high": 0.1308, "low": 0.1296, "close": 0.1297, "volume": 338021.1, "close_time": 1767657599999, "quote_volume": 44004.26237, "trades": 281, "taker_buy_base": 185629.5, "taker_buy_quote": 24173.36853 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1299, "high": 0.1304, "low": 0.1283, "close": 0.1293, "volume": 781374.3, "close_time": 1767661199999, "quote_volume": 100970.48264, "trades": 514, "taker_buy_base": 343149.7, "taker_buy_quote": 44348.17914 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.1294, "high": 0.1307, "low": 0.1292, "close": 0.1304, "volume": 806441.7, "close_time": 1767664799999, "quote_volume": 104888.63793, "trades": 470, "taker_buy_base": 445473.6, "taker_buy_quote": 57941.69336 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.1304, "high": 0.1313, "low": 0.1303, "close": 0.1311, "volume": 821953.3, "close_time": 1767668399999, "quote_volume": 107404.07166, "trades": 532, "taker_buy_base": 464355.8, "taker_buy_quote": 60650.84941 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.131, "high": 0.1325, "low": 0.1309, "close": 0.1325, "volume": 548749.3, "close_time": 1767671999999, "quote_volume": 72297.76014, "trades": 362, "taker_buy_base": 271486.1, "taker_buy_quote": 35754.28419 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1324, "high": 0.1341, "low": 0.1324, "close": 0.1334, "volume": 1480913.2, "close_time": 1767675599999, "quote_volume": 197585.04432, "trades": 818, "taker_buy_base": 395670.9, "taker_buy_quote": 52759.3633 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.1333, "high": 0.1338, "low": 0.1323, "close": 0.1327, "volume": 603866.3, "close_time": 1767679199999, "quote_volume": 80335.99328, "trades": 381, "taker_buy_base": 298424.8, "taker_buy_quote": 39693.40865 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.1327, "high": 0.1345, "low": 0.1322, "close": 0.1338, "volume": 888767.0, "close_time": 1767682799999, "quote_volume": 118560.61476, "trades": 555, "taker_buy_base": 444898.7, "taker_buy_quote": 59363.98184 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.1337, "high": 0.1337, "low": 0.1293, "close": 0.1297, "volume": 1092651.2, "close_time": 1767686399999, "quote_volume": 143321.814, "trades": 673, "taker_buy_base": 417468.2, "taker_buy_quote": 54794.10961 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1299, "high": 0.1312, "low": 0.1299, "close": 0.1305, "volume": 642472.5, "close_time": 1767689999999, "quote_volume": 83936.82297, "trades": 352, "taker_buy_base": 299346.7, "taker_buy_quote": 39089.82987 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.1302, "high": 0.131, "low": 0.1297, "close": 0.1304, "volume": 387341.5, "close_time": 1767693599999, "quote_volume": 50428.19926, "trades": 234, "taker_buy_base": 187489.0, "taker_buy_quote": 24405.68406 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.1303, "high": 0.1317, "low": 0.1302, "close": 0.1316, "volume": 709482.1, "close_time": 1767697199999, "quote_volume": 92983.33646, "trades": 393, "taker_buy_base": 205068.7, "taker_buy_quote": 26880.03283 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.1316, "high": 0.1336, "low": 0.1314, "close": 0.1336, "volume": 782180.0, "close_time": 1767700799999, "quote_volume": 103882.88813, "trades": 557, "taker_buy_base": 507659.8, "taker_buy_quote": 67426.44882 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1336, "high": 0.136, "low": 0.1336, "close": 0.134, "volume": 1885544.1, "close_time": 1767704399999, "quote_volume": 254253.08742, "trades": 946, "taker_buy_base": 730850.4, "taker_buy_quote": 98485.66306 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.1338, "high": 0.1349, "low": 0.133, "close": 0.1332, "volume": 836653.6, "close_time": 1767707999999, "quote_volume": 111944.85713, "trades": 492, "taker_buy_base": 407264.5, "taker_buy_quote": 54479.04291 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.1332, "high": 0.1354, "low": 0.1327, "close": 0.1331, "volume": 1354833.9, "close_time": 1767711599999, "quote_volume": 181511.11255, "trades": 1011, "taker_buy_base": 709654.7, "taker_buy_quote": 95079.00321 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.1331, "high": 0.1346, "low": 0.1307, "close": 0.1312, "volume": 1851595.0, "close_time": 1767715199999, "quote_volume": 244872.66517, "trades": 988, "taker_buy_base": 809797.3, "taker_buy_quote": 107138.23376 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1314, "high": 0.1318, "low": 0.1281, "close": 0.1292, "volume": 2639546.2, "close_time": 1767718799999, "quote_volume": 341475.53328, "trades": 1155, "taker_buy_base": 1438331.4, "taker_buy_quote": 186192.41132 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.1289, "high": 0.13, "low": 0.1262, "close": 0.1269, "volume": 3542881.5, "close_time": 1767722399999, "quote_volume": 455665.92067, "trades": 1269, "taker_buy_base": 2064622.4, "taker_buy_quote": 266145.50551 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.1265, "high": 0.1289, "low": 0.1265, "close": 0.1283, "volume": 1662406.8, "close_time": 1767725999999, "quote_volume": 213158.08028, "trades": 840, "taker_buy_base": 508117.9, "taker_buy_quote": 65076.46841 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.1284, "high": 0.129, "low": 0.1277, "close": 0.1281, "volume": 790389.5, "close_time": 1767729599999, "quote_volume": 101386.35756, "trades": 681, "taker_buy_base": 296210.3, "taker_buy_quote": 37989.39507 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1282, "high": 0.13, "low": 0.1282, "close": 0.1299, "volume": 1421603.6, "close_time": 1767733199999, "quote_volume": 183548.58261, "trades": 390, "taker_buy_base": 1021500.2, "taker_buy_quote": 131721.11221 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.1299, "high": 0.1325, "low": 0.1292, "close": 0.1314, "volume": 1685059.1, "close_time": 1767736799999, "quote_volume": 221211.46864, "trades": 1250, "taker_buy_base": 850961.9, "taker_buy_quote": 111774.04026 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.1313, "high": 0.1318, "low": 0.1304, "close": 0.131, "volume": 531923.3, "close_time": 1767740399999, "quote_volume": 69766.1939, "trades": 370, "taker_buy_base": 246785.8, "taker_buy_quote": 32363.65288 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.131, "high": 0.1318, "low": 0.1309, "close": 0.1314, "volume": 777688.2, "close_time": 1767743999999, "quote_volume": 102139.80602, "trades": 407, "taker_buy_base": 429911.8, "taker_buy_quote": 56434.47727 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1315, "high": 0.1315, "low": 0.1278, "close": 0.1279, "volume": 1412931.2, "close_time": 1767747599999, "quote_volume": 182194.77518, "trades": 688, "taker_buy_base": 789868.0, "taker_buy_quote": 101703.98437 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.1279, "high": 0.1284, "low": 0.127, "close": 0.127, "volume": 603514.6, "close_time": 1767751199999, "quote_volume": 76968.10927, "trades": 410, "taker_buy_base": 342206.8, "taker_buy_quote": 43649.31995 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.127, "high": 0.1283, "low": 0.1269, "close": 0.1281, "volume": 393652.9, "close_time": 1767754799999, "quote_volume": 50234.91695, "trades": 223, "taker_buy_base": 174002.4, "taker_buy_quote": 22223.83938 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.1282, "high": 0.1285, "low": 0.1276, "close": 0.1279, "volume": 362519.5, "close_time": 1767758399999, "quote_volume": 46433.39369, "trades": 265, "taker_buy_base": 234975.6, "taker_buy_quote": 30092.1073 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1279, "high": 0.1283, "low": 0.1274, "close": 0.1274, "volume": 234931.9, "close_time": 1767761999999, "quote_volume": 30014.04022, "trades": 229, "taker_buy_base": 114190.8, "taker_buy_quote": 14587.61336 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.1275, "high": 0.1283, "low": 0.1269, "close": 0.1269, "volume": 499886.7, "close_time": 1767765599999, "quote_volume": 63650.59058, "trades": 467, "taker_buy_base": 245357.1, "taker_buy_quote": 31223.93518 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.1268, "high": 0.1273, "low": 0.1266, "close": 0.1267, "volume": 178735.8, "close_time": 1767769199999, "quote_volume": 22682.2818, "trades": 149, "taker_buy_base": 90009.8, "taker_buy_quote": 11421.56552 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.1267, "high": 0.128, "low": 0.1267, "close": 0.1277, "volume": 674418.9, "close_time": 1767772799999, "quote_volume": 85770.38156, "trades": 361, "taker_buy_base": 213146.5, "taker_buy_quote": 27152.49918 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1277, "high": 0.1294, "low": 0.1277, "close": 0.1288, "volume": 1094089.8, "close_time": 1767776399999, "quote_volume": 140749.9136, "trades": 757, "taker_buy_base": 576715.3, "taker_buy_quote": 74188.19566 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.1287, "high": 0.1287, "low": 0.1266, "close": 0.1269, "volume": 717461.1, "close_time": 1767779999999, "quote_volume": 91383.21865, "trades": 443, "taker_buy_base": 271786.3, "taker_buy_quote": 34640.72201 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.127, "high": 0.1276, "low": 0.1268, "close": 0.1271, "volume": 390144.8, "close_time": 1767783599999, "quote_volume": 49612.94782, "trades": 247, "taker_buy_base": 139843.6, "taker_buy_quote": 17787.01334 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.1269, "high": 0.1279, "low": 0.1269, "close": 0.1279, "volume": 227190.0, "close_time": 1767787199999, "quote_volume": 28983.09415, "trades": 168, "taker_buy_base": 132522.0, "taker_buy_quote": 16914.8706 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1279, "high": 0.1279, "low": 0.1268, "close": 0.1268, "volume": 592792.3, "close_time": 1767790799999, "quote_volume": 75387.82833, "trades": 358, "taker_buy_base": 325293.4, "taker_buy_quote": 41351.72159 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.1269, "high": 0.1278, "low": 0.1265, "close": 0.1266, "volume": 936390.0, "close_time": 1767794399999, "quote_volume": 118773.46946, "trades": 451, "taker_buy_base": 288923.7, "taker_buy_quote": 36675.57143 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.1266, "high": 0.1271, "low": 0.1243, "close": 0.1266, "volume": 2518534.0, "close_time": 1767797999999, "quote_volume": 317031.64537, "trades": 896, "taker_buy_base": 1021763.2, "taker_buy_quote": 128558.78544 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.1267, "high": 0.1267, "low": 0.1248, "close": 0.1252, "volume": 658090.2, "close_time": 1767801599999, "quote_volume": 82570.19513, "trades": 360, "taker_buy_base": 336468.4, "taker_buy_quote": 42221.65339 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1251, "high": 0.1261, "low": 0.1249, "close": 0.1253, "volume": 433517.2, "close_time": 1767805199999, "quote_volume": 54405.31967, "trades": 328, "taker_buy_base": 257016.8, "taker_buy_quote": 32250.93066 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.1252, "high": 0.1263, "low": 0.1248, "close": 0.1252, "volume": 484003.9, "close_time": 1767808799999, "quote_volume": 60777.72081, "trades": 427, "taker_buy_base": 213423.5, "taker_buy_quote": 26809.18352 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.1251, "high": 0.1261, "low": 0.1249, "close": 0.1251, "volume": 378566.5, "close_time": 1767812399999, "quote_volume": 47466.8898, "trades": 299, "taker_buy_base": 232259.3, "taker_buy_quote": 29119.51136 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.1252, "high": 0.1255, "low": 0.1241, "close": 0.1251, "volume": 385663.2, "close_time": 1767815999999, "quote_volume": 48142.70443, "trades": 281, "taker_buy_base": 198528.2, "taker_buy_quote": 24771.84009 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1249, "high": 0.1255, "low": 0.124, "close": 0.1244, "volume": 680209.1, "close_time": 1767819599999, "quote_volume": 84985.58589, "trades": 229, "taker_buy_base": 398625.5, "taker_buy_quote": 49799.16485 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.1246, "high": 0.1251, "low": 0.1243, "close": 0.1244, "volume": 744797.8, "close_time": 1767823199999, "quote_volume": 92878.33753, "trades": 224, "taker_buy_base": 405786.7, "taker_buy_quote": 50592.33578 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.1242, "high": 0.125, "low": 0.1237, "close": 0.1242, "volume": 247980.1, "close_time": 1767826799999, "quote_volume": 30800.39621, "trades": 126, "taker_buy_base": 143109.4, "taker_buy_quote": 17764.65801 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.124, "high": 0.1252, "low": 0.1237, "close": 0.1246, "volume": 180958.3, "close_time": 1767830399999, "quote_volume": 22551.71307, "trades": 132, "taker_buy_base": 102520.5, "taker_buy_quote": 12782.1826 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1246, "high": 0.125, "low": 0.1239, "close": 0.125, "volume": 214382.6, "close_time": 1767833999999, "quote_volume": 26672.97958, "trades": 150, "taker_buy_base": 113451.1, "taker_buy_quote": 14109.27334 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.125, "high": 0.126, "low": 0.1249, "close": 0.1257, "volume": 332564.4, "close_time": 1767837599999, "quote_volume": 41726.6023, "trades": 229, "taker_buy_base": 181111.7, "taker_buy_quote": 22721.57853 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.1256, "high": 0.1259, "low": 0.1244, "close": 0.1247, "volume": 393878.7, "close_time": 1767841199999, "quote_volume": 49291.33008, "trades": 335, "taker_buy_base": 187369.7, "taker_buy_quote": 23448.58357 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.1247, "high": 0.1253, "low": 0.1237, "close": 0.1238, "volume": 306943.1, "close_time": 1767844799999, "quote_volume": 38178.49871, "trades": 236, "taker_buy_base": 170506.4, "taker_buy_quote": 21184.44782 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1237, "high": 0.1247, "low": 0.1235, "close": 0.1242, "volume": 327465.6, "close_time": 1767848399999, "quote_volume": 40658.49948, "trades": 227, "taker_buy_base": 160095.4, "taker_buy_quote": 19882.20998 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.1243, "high": 0.1249, "low": 0.1238, "close": 0.1238, "volume": 517519.7, "close_time": 1767851999999, "quote_volume": 64420.02009, "trades": 277, "taker_buy_base": 181019.4, "taker_buy_quote": 22524.95109 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.124, "high": 0.1242, "low": 0.122, "close": 0.1223, "volume": 750613.5, "close_time": 1767855599999, "quote_volume": 92203.59933, "trades": 473, "taker_buy_base": 437834.4, "taker_buy_quote": 53750.11575 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.1224, "high": 0.1236, "low": 0.1215, "close": 0.1236, "volume": 663461.4, "close_time": 1767859199999, "quote_volume": 81363.47906, "trades": 375, "taker_buy_base": 297997.5, "taker_buy_quote": 36527.80111 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1237, "high": 0.1243, "low": 0.1227, "close": 0.1227, "volume": 320400.4, "close_time": 1767862799999, "quote_volume": 39582.67379, "trades": 205, "taker_buy_base": 158439.1, "taker_buy_quote": 19585.47389 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.1228, "high": 0.1232, "low": 0.1214, "close": 0.1216, "volume": 662275.5, "close_time": 1767866399999, "quote_volume": 80889.412, "trades": 417, "taker_buy_base": 203927.7, "taker_buy_quote": 24928.77263 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.1216, "high": 0.1228, "low": 0.1206, "close": 0.1226, "volume": 894613.6, "close_time": 1767869999999, "quote_volume": 108710.39818, "trades": 531, "taker_buy_base": 450772.3, "taker_buy_quote": 54792.38593 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.1227, "high": 0.1228, "low": 0.1216, "close": 0.1225, "volume": 531568.6, "close_time": 1767873599999, "quote_volume": 64931.07914, "trades": 316, "taker_buy_base": 210328.9, "taker_buy_quote": 25692.06594 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1225, "high": 0.1225, "low": 0.1208, "close": 0.1211, "volume": 458779.2, "close_time": 1767877199999, "quote_volume": 55731.83222, "trades": 288, "taker_buy_base": 197146.3, "taker_buy_quote": 23958.5119 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.1211, "high": 0.1213, "low": 0.1207, "close": 0.1211, "volume": 351066.2, "close_time": 1767880799999, "quote_volume": 42507.00345, "trades": 263, "taker_buy_base": 188367.5, "taker_buy_quote": 22802.90004 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.1211, "high": 0.1219, "low": 0.1199, "close": 0.1217, "volume": 1588175.9, "close_time": 1767884399999, "quote_volume": 192365.16678, "trades": 791, "taker_buy_base": 1178377.6, "taker_buy_quote": 142798.57636 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.1216, "high": 0.1239, "low": 0.121, "close": 0.1239, "volume": 1416367.9, "close_time": 1767887999999, "quote_volume": 173407.47889, "trades": 879, "taker_buy_base": 997132.4, "taker_buy_quote": 122015.53449 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1238, "high": 0.1243, "low": 0.1226, "close": 0.1237, "volume": 557296.8, "close_time": 1767891599999, "quote_volume": 68765.32914, "trades": 372, "taker_buy_base": 305824.6, "taker_buy_quote": 37753.0162 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.1243, "high": 0.1247, "low": 0.1234, "close": 0.1245, "volume": 1650912.8, "close_time": 1767895199999, "quote_volume": 205326.09744, "trades": 681, "taker_buy_base": 381541.2, "taker_buy_quote": 47394.8363 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.1245, "high": 0.1246, "low": 0.1231, "close": 0.1233, "volume": 305330.7, "close_time": 1767898799999, "quote_volume": 37781.72959, "trades": 259, "taker_buy_base": 144117.6, "taker_buy_quote": 17837.6837 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.1234, "high": 0.1238, "low": 0.1223, "close": 0.1225, "volume": 457589.9, "close_time": 1767902399999, "quote_volume": 56309.27225, "trades": 369, "taker_buy_base": 194801.8, "taker_buy_quote": 23976.80926 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1224, "high": 0.1226, "low": 0.1215, "close": 0.1224, "volume": 1189007.9, "close_time": 1767905999999, "quote_volume": 144978.42666, "trades": 562, "taker_buy_base": 751564.4, "taker_buy_quote": 91601.75572 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.1225, "high": 0.1234, "low": 0.1224, "close": 0.1232, "volume": 316896.7, "close_time": 1767909599999, "quote_volume": 38940.36319, "trades": 238, "taker_buy_base": 164225.8, "taker_buy_quote": 20184.49801 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.1232, "high": 0.1241, "low": 0.1224, "close": 0.1231, "volume": 303894.7, "close_time": 1767913199999, "quote_volume": 37474.01256, "trades": 236, "taker_buy_base": 168921.8, "taker_buy_quote": 20820.95983 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.1232, "high": 0.1234, "low": 0.1225, "close": 0.1225, "volume": 89390.0, "close_time": 1767916799999, "quote_volume": 10998.31528, "trades": 68, "taker_buy_base": 44946.3, "taker_buy_quote": 5531.77587 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1226, "high": 0.123, "low": 0.1225, "close": 0.123, "volume": 152471.7, "close_time": 1767920399999, "quote_volume": 18719.28471, "trades": 88, "taker_buy_base": 97413.8, "taker_buy_quote": 11960.38307 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.1231, "high": 0.1241, "low": 0.1221, "close": 0.1225, "volume": 1722513.5, "close_time": 1767923999999, "quote_volume": 211537.89135, "trades": 602, "taker_buy_base": 347789.2, "taker_buy_quote": 42755.0193 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.1225, "high": 0.1233, "low": 0.1223, "close": 0.1225, "volume": 207804.2, "close_time": 1767927599999, "quote_volume": 25541.54069, "trades": 192, "taker_buy_base": 116015.6, "taker_buy_quote": 14255.46457 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.1225, "high": 0.1235, "low": 0.1224, "close": 0.1234, "volume": 856382.8, "close_time": 1767931199999, "quote_volume": 105256.13547, "trades": 395, "taker_buy_base": 264145.5, "taker_buy_quote": 32483.19042 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1235, "high": 0.1236, "low": 0.1223, "close": 0.1223, "volume": 296918.1, "close_time": 1767934799999, "quote_volume": 36497.15082, "trades": 219, "taker_buy_base": 173648.6, "taker_buy_quote": 21363.3913 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.1224, "high": 0.1226, "low": 0.122, "close": 0.1223, "volume": 310040.1, "close_time": 1767938399999, "quote_volume": 37922.59835, "trades": 147, "taker_buy_base": 161583.7, "taker_buy_quote": 19782.42485 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.1223, "high": 0.1227, "low": 0.1221, "close": 0.1227, "volume": 171849.3, "close_time": 1767941999999, "quote_volume": 21018.92961, "trades": 107, "taker_buy_base": 99774.5, "taker_buy_quote": 12200.90788 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.1226, "high": 0.1226, "low": 0.1219, "close": 0.122, "volume": 555075.6, "close_time": 1767945599999, "quote_volume": 67730.00383, "trades": 316, "taker_buy_base": 72106.3, "taker_buy_quote": 8809.01427 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1221, "high": 0.1222, "low": 0.1203, "close": 0.1207, "volume": 727815.5, "close_time": 1767949199999, "quote_volume": 88387.20561, "trades": 458, "taker_buy_base": 254885.2, "taker_buy_quote": 30864.90664 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.1208, "high": 0.1218, "low": 0.1207, "close": 0.1208, "volume": 363457.3, "close_time": 1767952799999, "quote_volume": 44149.7346, "trades": 217, "taker_buy_base": 219665.8, "taker_buy_quote": 26702.79182 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.1209, "high": 0.1213, "low": 0.1207, "close": 0.1212, "volume": 339952.0, "close_time": 1767956399999, "quote_volume": 41144.04232, "trades": 225, "taker_buy_base": 200352.6, "taker_buy_quote": 24253.30926 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.1212, "high": 0.1217, "low": 0.121, "close": 0.1213, "volume": 224870.9, "close_time": 1767959999999, "quote_volume": 27270.49544, "trades": 151, "taker_buy_base": 112661.2, "taker_buy_quote": 13661.48734 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1212, "high": 0.1214, "low": 0.1203, "close": 0.1206, "volume": 167089.5, "close_time": 1767963599999, "quote_volume": 20157.22723, "trades": 112, "taker_buy_base": 72805.5, "taker_buy_quote": 8785.71007 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.1207, "high": 0.1226, "low": 0.1206, "close": 0.1221, "volume": 598909.3, "close_time": 1767967199999, "quote_volume": 72961.80641, "trades": 420, "taker_buy_base": 310616.8, "taker_buy_quote": 37821.1056 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.1221, "high": 0.1222, "low": 0.1208, "close": 0.1213, "volume": 1365175.3, "close_time": 1767970799999, "quote_volume": 165634.96093, "trades": 776, "taker_buy_base": 676537.1, "taker_buy_quote": 82100.54534 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.1213, "high": 0.1243, "low": 0.1207, "close": 0.123, "volume": 2617873.3, "close_time": 1767974399999, "quote_volume": 321494.27454, "trades": 1240, "taker_buy_base": 1626200.0, "taker_buy_quote": 199355.39237 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1231, "high": 0.1245, "low": 0.1231, "close": 0.1241, "volume": 1228307.5, "close_time": 1767977999999, "quote_volume": 152293.09719, "trades": 632, "taker_buy_base": 364494.0, "taker_buy_quote": 45161.24907 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.1241, "high": 0.1241, "low": 0.1222, "close": 0.123, "volume": 914975.6, "close_time": 1767981599999, "quote_volume": 112492.33493, "trades": 533, "taker_buy_base": 391322.6, "taker_buy_quote": 48086.48424 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.123, "high": 0.123, "low": 0.1206, "close": 0.1216, "volume": 894598.9, "close_time": 1767985199999, "quote_volume": 108761.32405, "trades": 595, "taker_buy_base": 400149.7, "taker_buy_quote": 48628.33098 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.1216, "high": 0.1216, "low": 0.1201, "close": 0.1207, "volume": 843044.4, "close_time": 1767988799999, "quote_volume": 101714.51078, "trades": 597, "taker_buy_base": 374002.7, "taker_buy_quote": 45146.21519 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1205, "high": 0.1212, "low": 0.1204, "close": 0.1206, "volume": 1277079.4, "close_time": 1767992399999, "quote_volume": 154058.66664, "trades": 456, "taker_buy_base": 744124.9, "taker_buy_quote": 89771.05277 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.1207, "high": 0.1215, "low": 0.1202, "close": 0.1213, "volume": 298025.9, "close_time": 1767995999999, "quote_volume": 36018.08951, "trades": 253, "taker_buy_base": 148057.3, "taker_buy_quote": 17900.99145 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.1211, "high": 0.1215, "low": 0.1208, "close": 0.1215, "volume": 79482.7, "close_time": 1767999599999, "quote_volume": 9627.7704, "trades": 51, "taker_buy_base": 40597.6, "taker_buy_quote": 4915.93526 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.1215, "high": 0.1216, "low": 0.121, "close": 0.1212, "volume": 138375.5, "close_time": 1768003199999, "quote_volume": 16788.97357, "trades": 135, "taker_buy_base": 92439.3, "taker_buy_quote": 11213.84263 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1212, "high": 0.1213, "low": 0.1208, "close": 0.121, "volume": 156821.5, "close_time": 1768006799999, "quote_volume": 18988.30287, "trades": 143, "taker_buy_base": 96805.9, "taker_buy_quote": 11719.05313 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.1212, "high": 0.1215, "low": 0.1208, "close": 0.1211, "volume": 189893.8, "close_time": 1768010399999, "quote_volume": 23001.85798, "trades": 254, "taker_buy_base": 94797.7, "taker_buy_quote": 11489.02628 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.1211, "high": 0.1213, "low": 0.1205, "close": 0.1207, "volume": 279243.4, "close_time": 1768013999999, "quote_volume": 33726.68475, "trades": 218, "taker_buy_base": 190570.7, "taker_buy_quote": 23016.87395 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1202, "close": 0.1206, "volume": 137637.3, "close_time": 1768017599999, "quote_volume": 16577.52631, "trades": 137, "taker_buy_base": 55763.7, "taker_buy_quote": 6716.31123 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1205, "high": 0.1206, "low": 0.1199, "close": 0.1201, "volume": 148037.6, "close_time": 1768021199999, "quote_volume": 17784.5803, "trades": 179, "taker_buy_base": 66801.9, "taker_buy_quote": 8024.3793 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.1201, "high": 0.1202, "low": 0.1199, "close": 0.12, "volume": 1175402.9, "close_time": 1768024799999, "quote_volume": 141056.29234, "trades": 188, "taker_buy_base": 1097648.3, "taker_buy_quote": 131724.85693 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.12, "high": 0.1206, "low": 0.1192, "close": 0.1204, "volume": 493037.9, "close_time": 1768028399999, "quote_volume": 59035.89774, "trades": 214, "taker_buy_base": 149128.4, "taker_buy_quote": 17870.90508 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.1205, "high": 0.121, "low": 0.1205, "close": 0.1208, "volume": 181850.1, "close_time": 1768031999999, "quote_volume": 21971.37933, "trades": 157, "taker_buy_base": 101905.2, "taker_buy_quote": 12308.27146 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1208, "high": 0.121, "low": 0.1205, "close": 0.121, "volume": 172444.1, "close_time": 1768035599999, "quote_volume": 20814.47861, "trades": 150, "taker_buy_base": 122493.5, "taker_buy_quote": 14788.0717 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.121, "high": 0.1212, "low": 0.1208, "close": 0.1212, "volume": 200890.5, "close_time": 1768039199999, "quote_volume": 24308.12271, "trades": 128, "taker_buy_base": 117346.5, "taker_buy_quote": 14201.70509 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.1211, "high": 0.1215, "low": 0.1211, "close": 0.1214, "volume": 315674.6, "close_time": 1768042799999, "quote_volume": 38286.87126, "trades": 190, "taker_buy_base": 228799.4, "taker_buy_quote": 27749.87089 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.1214, "high": 0.1217, "low": 0.1212, "close": 0.1216, "volume": 325202.7, "close_time": 1768046399999, "quote_volume": 39488.08001, "trades": 212, "taker_buy_base": 181233.7, "taker_buy_quote": 22008.36573 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1216, "high": 0.1217, "low": 0.1213, "close": 0.1216, "volume": 346174.8, "close_time": 1768049999999, "quote_volume": 42067.66171, "trades": 226, "taker_buy_base": 158235.8, "taker_buy_quote": 19230.87863 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.1216, "high": 0.1218, "low": 0.1212, "close": 0.1212, "volume": 534262.4, "close_time": 1768053599999, "quote_volume": 64918.14606, "trades": 303, "taker_buy_base": 307223.2, "taker_buy_quote": 37320.13678 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.1212, "high": 0.1213, "low": 0.1204, "close": 0.1206, "volume": 229699.5, "close_time": 1768057199999, "quote_volume": 27742.31428, "trades": 186, "taker_buy_base": 111681.2, "taker_buy_quote": 13496.57974 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.1207, "high": 0.1209, "low": 0.1204, "close": 0.1207, "volume": 385772.4, "close_time": 1768060799999, "quote_volume": 46516.54868, "trades": 161, "taker_buy_base": 191714.7, "taker_buy_quote": 23124.29424 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1208, "high": 0.1209, "low": 0.1203, "close": 0.1205, "volume": 103258.4, "close_time": 1768064399999, "quote_volume": 12447.44852, "trades": 107, "taker_buy_base": 48110.2, "taker_buy_quote": 5801.83484 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.1205, "high": 0.1208, "low": 0.12, "close": 0.12, "volume": 144771.9, "close_time": 1768067999999, "quote_volume": 17440.08304, "trades": 109, "taker_buy_base": 74189.6, "taker_buy_quote": 8939.17787 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.1201, "high": 0.1206, "low": 0.1199, "close": 0.1203, "volume": 352577.0, "close_time": 1768071599999, "quote_volume": 42454.29047, "trades": 148, "taker_buy_base": 87328.3, "taker_buy_quote": 10509.69825 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.1203, "high": 0.1209, "low": 0.1203, "close": 0.1207, "volume": 151795.1, "close_time": 1768075199999, "quote_volume": 18313.11283, "trades": 205, "taker_buy_base": 76072.4, "taker_buy_quote": 9176.87748 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1207, "high": 0.1209, "low": 0.1205, "close": 0.1207, "volume": 145835.6, "close_time": 1768078799999, "quote_volume": 17603.87658, "trades": 171, "taker_buy_base": 72040.2, "taker_buy_quote": 8698.80496 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.1206, "high": 0.1206, "low": 0.1201, "close": 0.1202, "volume": 152820.0, "close_time": 1768082399999, "quote_volume": 18384.32405, "trades": 82, "taker_buy_base": 23826.7, "taker_buy_quote": 2870.37771 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.12, "high": 0.1202, "low": 0.1195, "close": 0.1195, "volume": 598060.4, "close_time": 1768085999999, "quote_volume": 71690.32764, "trades": 213, "taker_buy_base": 59906.0, "taker_buy_quote": 7183.96014 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.1195, "high": 0.1201, "low": 0.1195, "close": 0.12, "volume": 291723.3, "close_time": 1768089599999, "quote_volume": 34948.48237, "trades": 182, "taker_buy_base": 101376.0, "taker_buy_quote": 12144.04506 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.12, "high": 0.1205, "low": 0.1199, "close": 0.1204, "volume": 154079.6, "close_time": 1768093199999, "quote_volume": 18520.62581, "trades": 136, "taker_buy_base": 89292.0, "taker_buy_quote": 10732.87204 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.1204, "high": 0.1206, "low": 0.1201, "close": 0.1205, "volume": 138841.6, "close_time": 1768096799999, "quote_volume": 16712.78303, "trades": 188, "taker_buy_base": 54135.8, "taker_buy_quote": 6515.97622 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.1206, "high": 0.1206, "low": 0.1203, "close": 0.1203, "volume": 112400.4, "close_time": 1768100399999, "quote_volume": 13539.61497, "trades": 101, "taker_buy_base": 59896.2, "taker_buy_quote": 7214.40203 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.1203, "high": 0.1205, "low": 0.1202, "close": 0.1203, "volume": 95234.9, "close_time": 1768103999999, "quote_volume": 11462.64577, "trades": 113, "taker_buy_base": 48198.5, "taker_buy_quote": 5801.77033 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1203, "high": 0.1205, "low": 0.1199, "close": 0.1205, "volume": 87226.9, "close_time": 1768107599999, "quote_volume": 10489.00289, "trades": 130, "taker_buy_base": 71315.1, "taker_buy_quote": 8575.50506 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.1206, "high": 0.1209, "low": 0.1205, "close": 0.1208, "volume": 375369.1, "close_time": 1768111199999, "quote_volume": 45339.23805, "trades": 254, "taker_buy_base": 92917.5, "taker_buy_quote": 11218.46502 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1204, "close": 0.121, "volume": 84397.0, "close_time": 1768114799999, "quote_volume": 10183.79543, "trades": 72, "taker_buy_base": 44112.5, "taker_buy_quote": 5325.32711 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.121, "high": 0.121, "low": 0.1207, "close": 0.1207, "volume": 83304.4, "close_time": 1768118399999, "quote_volume": 10064.42229, "trades": 63, "taker_buy_base": 51547.2, "taker_buy_quote": 6228.11826 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1207, "high": 0.1213, "low": 0.1206, "close": 0.1211, "volume": 291994.8, "close_time": 1768121999999, "quote_volume": 35326.03823, "trades": 193, "taker_buy_base": 107104.2, "taker_buy_quote": 12949.87297 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.1211, "high": 0.1218, "low": 0.1211, "close": 0.1216, "volume": 539692.0, "close_time": 1768125599999, "quote_volume": 65623.70833, "trades": 251, "taker_buy_base": 281318.4, "taker_buy_quote": 34205.40521 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.1215, "high": 0.1217, "low": 0.1213, "close": 0.1215, "volume": 256685.6, "close_time": 1768129199999, "quote_volume": 31186.13815, "trades": 151, "taker_buy_base": 98455.8, "taker_buy_quote": 11963.73325 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.1215, "high": 0.1217, "low": 0.1214, "close": 0.1214, "volume": 152928.3, "close_time": 1768132799999, "quote_volume": 18593.91929, "trades": 83, "taker_buy_base": 117192.4, "taker_buy_quote": 14249.95947 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1214, "high": 0.1218, "low": 0.1213, "close": 0.1216, "volume": 189476.3, "close_time": 1768136399999, "quote_volume": 23027.80983, "trades": 151, "taker_buy_base": 88606.1, "taker_buy_quote": 10772.92102 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.1217, "high": 0.1218, "low": 0.1211, "close": 0.1213, "volume": 449417.3, "close_time": 1768139999999, "quote_volume": 54540.97529, "trades": 263, "taker_buy_base": 343763.7, "taker_buy_quote": 41700.20601 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.1212, "high": 0.1222, "low": 0.1212, "close": 0.1219, "volume": 437081.6, "close_time": 1768143599999, "quote_volume": 53268.76786, "trades": 195, "taker_buy_base": 251556.1, "taker_buy_quote": 30652.89404 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.1219, "high": 0.1219, "low": 0.1201, "close": 0.1206, "volume": 320671.7, "close_time": 1768147199999, "quote_volume": 38800.56374, "trades": 243, "taker_buy_base": 160488.6, "taker_buy_quote": 19427.46306 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1207, "high": 0.1218, "low": 0.1205, "close": 0.1212, "volume": 423601.2, "close_time": 1768150799999, "quote_volume": 51377.06476, "trades": 325, "taker_buy_base": 239475.8, "taker_buy_quote": 29031.08048 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.1212, "high": 0.1217, "low": 0.1209, "close": 0.1216, "volume": 480398.9, "close_time": 1768154399999, "quote_volume": 58167.09909, "trades": 146, "taker_buy_base": 69713.6, "taker_buy_quote": 8458.90369 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.1216, "high": 0.1217, "low": 0.1213, "close": 0.1215, "volume": 96080.3, "close_time": 1768157999999, "quote_volume": 11666.98995, "trades": 85, "taker_buy_base": 60914.1, "taker_buy_quote": 7398.0239 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.1215, "high": 0.1219, "low": 0.1211, "close": 0.1214, "volume": 937905.3, "close_time": 1768161599999, "quote_volume": 113969.83214, "trades": 176, "taker_buy_base": 807189.6, "taker_buy_quote": 98096.07687 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.121, "high": 0.121, "low": 0.1198, "close": 0.1205, "volume": 1109068.5, "close_time": 1768165199999, "quote_volume": 133531.04886, "trades": 270, "taker_buy_base": 169720.4, "taker_buy_quote": 20405.92633 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.1204, "high": 0.1208, "low": 0.1198, "close": 0.1207, "volume": 505030.5, "close_time": 1768168799999, "quote_volume": 60725.80233, "trades": 203, "taker_buy_base": 154706.4, "taker_buy_quote": 18621.28201 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.1206, "high": 0.1206, "low": 0.1194, "close": 0.1199, "volume": 160906.8, "close_time": 1768172399999, "quote_volume": 19279.77136, "trades": 141, "taker_buy_base": 73381.1, "taker_buy_quote": 8785.65354 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.1198, "high": 0.1208, "low": 0.119, "close": 0.1207, "volume": 289103.1, "close_time": 1768175999999, "quote_volume": 34660.92256, "trades": 186, "taker_buy_base": 139917.8, "taker_buy_quote": 16742.62398 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1208, "high": 0.121, "low": 0.1194, "close": 0.1208, "volume": 228420.9, "close_time": 1768179599999, "quote_volume": 27461.37892, "trades": 175, "taker_buy_base": 133268.0, "taker_buy_quote": 16028.75113 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.1211, "high": 0.1219, "low": 0.1207, "close": 0.1215, "volume": 1152986.0, "close_time": 1768183199999, "quote_volume": 140109.38992, "trades": 503, "taker_buy_base": 787624.5, "taker_buy_quote": 95724.1706 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.1216, "high": 0.1232, "low": 0.1215, "close": 0.123, "volume": 602336.5, "close_time": 1768186799999, "quote_volume": 73789.29408, "trades": 414, "taker_buy_base": 388212.5, "taker_buy_quote": 47593.43585 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.123, "high": 0.1237, "low": 0.1226, "close": 0.1226, "volume": 307031.6, "close_time": 1768190399999, "quote_volume": 37859.86482, "trades": 207, "taker_buy_base": 204862.9, "taker_buy_quote": 25282.0676 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1226, "high": 0.1236, "low": 0.1223, "close": 0.1234, "volume": 183687.2, "close_time": 1768193999999, "quote_volume": 22562.88917, "trades": 138, "taker_buy_base": 119397.2, "taker_buy_quote": 14663.91243 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.1233, "high": 0.1236, "low": 0.1226, "close": 0.1228, "volume": 247100.7, "close_time": 1768197599999, "quote_volume": 30450.67555, "trades": 123, "taker_buy_base": 168321.7, "taker_buy_quote": 20748.42251 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.1228, "high": 0.1232, "low": 0.1219, "close": 0.1219, "volume": 274998.5, "close_time": 1768201199999, "quote_volume": 33694.09586, "trades": 261, "taker_buy_base": 160282.9, "taker_buy_quote": 19634.42927 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.122, "high": 0.1224, "low": 0.1206, "close": 0.1207, "volume": 294403.7, "close_time": 1768204799999, "quote_volume": 35704.32751, "trades": 264, "taker_buy_base": 178137.5, "taker_buy_quote": 21626.98046 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1208, "high": 0.1213, "low": 0.1191, "close": 0.1201, "volume": 1032079.6, "close_time": 1768208399999, "quote_volume": 123775.38013, "trades": 388, "taker_buy_base": 379108.0, "taker_buy_quote": 45476.11763 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.1201, "high": 0.1204, "low": 0.1198, "close": 0.1199, "volume": 558780.0, "close_time": 1768211999999, "quote_volume": 67076.01372, "trades": 305, "taker_buy_base": 144602.4, "taker_buy_quote": 17364.51266 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.1199, "high": 0.1203, "low": 0.1194, "close": 0.1194, "volume": 319919.8, "close_time": 1768215599999, "quote_volume": 38313.58142, "trades": 211, "taker_buy_base": 118020.9, "taker_buy_quote": 14146.24633 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.1196, "high": 0.1202, "low": 0.1196, "close": 0.1197, "volume": 380855.1, "close_time": 1768219199999, "quote_volume": 45651.33928, "trades": 188, "taker_buy_base": 227596.4, "taker_buy_quote": 27296.57412 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1196, "high": 0.1198, "low": 0.1189, "close": 0.1193, "volume": 769304.6, "close_time": 1768222799999, "quote_volume": 91754.47049, "trades": 353, "taker_buy_base": 264997.4, "taker_buy_quote": 31621.31378 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.1192, "high": 0.1194, "low": 0.1181, "close": 0.1183, "volume": 521121.4, "close_time": 1768226399999, "quote_volume": 61757.01777, "trades": 218, "taker_buy_base": 345724.5, "taker_buy_quote": 40967.75178 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.1183, "high": 0.1195, "low": 0.1175, "close": 0.1192, "volume": 690581.4, "close_time": 1768229999999, "quote_volume": 81840.5175, "trades": 529, "taker_buy_base": 366010.8, "taker_buy_quote": 43384.99906 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.1192, "high": 0.1206, "low": 0.1189, "close": 0.1203, "volume": 687128.5, "close_time": 1768233599999, "quote_volume": 82523.8243, "trades": 439, "taker_buy_base": 260293.5, "taker_buy_quote": 31245.15562 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1203, "high": 0.1217, "low": 0.1203, "close": 0.1211, "volume": 588998.8, "close_time": 1768237199999, "quote_volume": 71232.41905, "trades": 405, "taker_buy_base": 357664.4, "taker_buy_quote": 43251.65985 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.1211, "high": 0.1214, "low": 0.1194, "close": 0.12, "volume": 260263.9, "close_time": 1768240799999, "quote_volume": 31281.32575, "trades": 220, "taker_buy_base": 145857.3, "taker_buy_quote": 17535.18905 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.12, "high": 0.1209, "low": 0.1199, "close": 0.1203, "volume": 244870.2, "close_time": 1768244399999, "quote_volume": 29462.56521, "trades": 239, "taker_buy_base": 99435.7, "taker_buy_quote": 11967.54295 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.1201, "high": 0.1204, "low": 0.1197, "close": 0.1203, "volume": 241528.4, "close_time": 1768247999999, "quote_volume": 29008.36176, "trades": 163, "taker_buy_base": 127476.2, "taker_buy_quote": 15313.95147 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1202, "high": 0.1207, "low": 0.1189, "close": 0.119, "volume": 356222.6, "close_time": 1768251599999, "quote_volume": 42593.00455, "trades": 302, "taker_buy_base": 108842.5, "taker_buy_quote": 13048.73771 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.119, "high": 0.1191, "low": 0.1179, "close": 0.1183, "volume": 440237.5, "close_time": 1768255199999, "quote_volume": 52159.6752, "trades": 365, "taker_buy_base": 259897.7, "taker_buy_quote": 30786.51648 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.1184, "high": 0.1189, "low": 0.1183, "close": 0.1185, "volume": 229790.9, "close_time": 1768258799999, "quote_volume": 27248.14801, "trades": 113, "taker_buy_base": 116236.2, "taker_buy_quote": 13779.99786 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.1183, "high": 0.1188, "low": 0.1182, "close": 0.1185, "volume": 136798.4, "close_time": 1768262399999, "quote_volume": 16203.54143, "trades": 114, "taker_buy_base": 63897.5, "taker_buy_quote": 7566.76522 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1185, "high": 0.1189, "low": 0.1183, "close": 0.1189, "volume": 547822.2, "close_time": 1768265999999, "quote_volume": 64988.31722, "trades": 257, "taker_buy_base": 349470.7, "taker_buy_quote": 41457.87902 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.1188, "high": 0.1193, "low": 0.1182, "close": 0.1184, "volume": 350164.7, "close_time": 1768269599999, "quote_volume": 41605.56885, "trades": 234, "taker_buy_base": 152240.4, "taker_buy_quote": 18083.04379 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.1184, "high": 0.1191, "low": 0.1184, "close": 0.1185, "volume": 288822.2, "close_time": 1768273199999, "quote_volume": 34298.01614, "trades": 213, "taker_buy_base": 143106.2, "taker_buy_quote": 16995.42869 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.1185, "high": 0.119, "low": 0.1182, "close": 0.119, "volume": 288276.5, "close_time": 1768276799999, "quote_volume": 34206.06916, "trades": 237, "taker_buy_base": 145228.5, "taker_buy_quote": 17229.89985 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1191, "high": 0.1205, "low": 0.1191, "close": 0.1205, "volume": 588115.6, "close_time": 1768280399999, "quote_volume": 70507.04378, "trades": 398, "taker_buy_base": 321022.4, "taker_buy_quote": 38480.46937 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.1205, "high": 0.1215, "low": 0.1204, "close": 0.1212, "volume": 552018.1, "close_time": 1768283999999, "quote_volume": 66872.49656, "trades": 370, "taker_buy_base": 312817.9, "taker_buy_quote": 37902.01388 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.1213, "high": 0.122, "low": 0.121, "close": 0.1219, "volume": 352169.0, "close_time": 1768287599999, "quote_volume": 42767.90477, "trades": 324, "taker_buy_base": 169822.6, "taker_buy_quote": 20617.25005 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.1219, "high": 0.1219, "low": 0.1212, "close": 0.1214, "volume": 769616.2, "close_time": 1768291199999, "quote_volume": 93598.86727, "trades": 234, "taker_buy_base": 150305.4, "taker_buy_quote": 18263.29585 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1215, "high": 0.1218, "low": 0.121, "close": 0.1214, "volume": 727971.2, "close_time": 1768294799999, "quote_volume": 88267.71551, "trades": 285, "taker_buy_base": 594778.7, "taker_buy_quote": 72118.10787 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.1214, "high": 0.1218, "low": 0.1207, "close": 0.1212, "volume": 507511.3, "close_time": 1768298399999, "quote_volume": 61647.44167, "trades": 330, "taker_buy_base": 302304.2, "taker_buy_quote": 36731.07365 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.1212, "high": 0.1221, "low": 0.1211, "close": 0.1221, "volume": 690363.7, "close_time": 1768301999999, "quote_volume": 83942.34213, "trades": 283, "taker_buy_base": 452882.2, "taker_buy_quote": 55069.29794 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.1221, "high": 0.1224, "low": 0.1217, "close": 0.1221, "volume": 300669.8, "close_time": 1768305599999, "quote_volume": 36690.48694, "trades": 210, "taker_buy_base": 172630.9, "taker_buy_quote": 21065.15003 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1219, "high": 0.1225, "low": 0.1219, "close": 0.1222, "volume": 426300.5, "close_time": 1768309199999, "quote_volume": 52092.30283, "trades": 289, "taker_buy_base": 252135.0, "taker_buy_quote": 30810.14633 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.1222, "high": 0.123, "low": 0.1217, "close": 0.1224, "volume": 1082945.8, "close_time": 1768312799999, "quote_volume": 132531.30322, "trades": 506, "taker_buy_base": 732189.5, "taker_buy_quote": 89635.73016 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.1224, "high": 0.1239, "low": 0.1219, "close": 0.1228, "volume": 1368749.5, "close_time": 1768316399999, "quote_volume": 168107.25729, "trades": 670, "taker_buy_base": 777075.9, "taker_buy_quote": 95408.80828 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.1227, "high": 0.1243, "low": 0.122, "close": 0.1243, "volume": 1108009.5, "close_time": 1768319999999, "quote_volume": 136855.04066, "trades": 578, "taker_buy_base": 764205.5, "taker_buy_quote": 94507.85126 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1244, "high": 0.126, "low": 0.1244, "close": 0.1255, "volume": 1720545.3, "close_time": 1768323599999, "quote_volume": 215128.41473, "trades": 883, "taker_buy_base": 788553.0, "taker_buy_quote": 98521.09534 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.1256, "high": 0.1258, "low": 0.1243, "close": 0.1246, "volume": 739245.8, "close_time": 1768327199999, "quote_volume": 92251.38213, "trades": 395, "taker_buy_base": 363490.1, "taker_buy_quote": 45390.18391 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.1245, "high": 0.1253, "low": 0.1241, "close": 0.1242, "volume": 766702.8, "close_time": 1768330799999, "quote_volume": 95584.84644, "trades": 375, "taker_buy_base": 377868.8, "taker_buy_quote": 47115.9785 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.1242, "high": 0.1246, "low": 0.1236, "close": 0.1245, "volume": 964679.5, "close_time": 1768334399999, "quote_volume": 119690.24565, "trades": 437, "taker_buy_base": 541553.6, "taker_buy_quote": 67169.07625 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1246, "high": 0.1251, "low": 0.1239, "close": 0.1243, "volume": 734078.4, "close_time": 1768337999999, "quote_volume": 91331.35032, "trades": 427, "taker_buy_base": 331224.2, "taker_buy_quote": 41212.42548 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.1243, "high": 0.1249, "low": 0.1243, "close": 0.1247, "volume": 420273.4, "close_time": 1768341599999, "quote_volume": 52374.50291, "trades": 283, "taker_buy_base": 209085.9, "taker_buy_quote": 26068.06281 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.1248, "high": 0.1283, "low": 0.1248, "close": 0.1279, "volume": 2203589.7, "close_time": 1768345199999, "quote_volume": 280424.65876, "trades": 1086, "taker_buy_base": 1300581.7, "taker_buy_quote": 165513.02952 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.1283, "high": 0.1284, "low": 0.1263, "close": 0.1267, "volume": 735607.5, "close_time": 1768348799999, "quote_volume": 93518.8849, "trades": 475, "taker_buy_base": 417410.8, "taker_buy_quote": 52986.38052 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1267, "high": 0.127, "low": 0.1259, "close": 0.1268, "volume": 592832.0, "close_time": 1768352399999, "quote_volume": 74948.68405, "trades": 407, "taker_buy_base": 205299.5, "taker_buy_quote": 25956.94759 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.1267, "high": 0.1272, "low": 0.1262, "close": 0.1266, "volume": 1463254.1, "close_time": 1768355999999, "quote_volume": 185631.50713, "trades": 579, "taker_buy_base": 351927.8, "taker_buy_quote": 44646.15293 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.1266, "high": 0.1271, "low": 0.1262, "close": 0.1263, "volume": 291628.5, "close_time": 1768359599999, "quote_volume": 36905.34422, "trades": 207, "taker_buy_base": 134165.1, "taker_buy_quote": 16976.4726 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.1264, "high": 0.1271, "low": 0.1261, "close": 0.127, "volume": 149856.4, "close_time": 1768363199999, "quote_volume": 18964.71666, "trades": 176, "taker_buy_base": 80931.5, "taker_buy_quote": 10246.3714 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1271, "high": 0.1271, "low": 0.1261, "close": 0.1262, "volume": 487070.9, "close_time": 1768366799999, "quote_volume": 61593.42807, "trades": 266, "taker_buy_base": 228368.4, "taker_buy_quote": 28873.20724 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.1262, "high": 0.1263, "low": 0.1252, "close": 0.126, "volume": 489845.3, "close_time": 1768370399999, "quote_volume": 61590.18279, "trades": 404, "taker_buy_base": 164077.5, "taker_buy_quote": 20642.84541 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.1259, "high": 0.1262, "low": 0.1252, "close": 0.1262, "volume": 271546.9, "close_time": 1768373999999, "quote_volume": 34117.25328, "trades": 191, "taker_buy_base": 106551.8, "taker_buy_quote": 13387.46456 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.1262, "high": 0.1264, "low": 0.1255, "close": 0.1256, "volume": 441088.0, "close_time": 1768377599999, "quote_volume": 55579.98944, "trades": 280, "taker_buy_base": 152063.9, "taker_buy_quote": 19165.03903 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1257, "high": 0.1261, "low": 0.1255, "close": 0.1255, "volume": 174074.6, "close_time": 1768381199999, "quote_volume": 21915.68392, "trades": 186, "taker_buy_base": 92552.0, "taker_buy_quote": 11652.98679 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.1255, "high": 0.1262, "low": 0.1255, "close": 0.1261, "volume": 246215.5, "close_time": 1768384799999, "quote_volume": 31025.43593, "trades": 191, "taker_buy_base": 110760.9, "taker_buy_quote": 13958.65632 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.1261, "high": 0.1265, "low": 0.1252, "close": 0.1255, "volume": 731244.0, "close_time": 1768388399999, "quote_volume": 91973.59138, "trades": 616, "taker_buy_base": 343577.4, "taker_buy_quote": 43217.22245 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.1254, "high": 0.1254, "low": 0.1236, "close": 0.1238, "volume": 967815.4, "close_time": 1768391999999, "quote_volume": 120427.28414, "trades": 485, "taker_buy_base": 331894.7, "taker_buy_quote": 41258.70462 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1237, "high": 0.1247, "low": 0.1236, "close": 0.1243, "volume": 513206.9, "close_time": 1768395599999, "quote_volume": 63795.54325, "trades": 322, "taker_buy_base": 263664.6, "taker_buy_quote": 32788.61294 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.1242, "high": 0.1245, "low": 0.1234, "close": 0.1237, "volume": 786309.7, "close_time": 1768399199999, "quote_volume": 97461.54737, "trades": 570, "taker_buy_base": 471820.2, "taker_buy_quote": 58490.53725 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.1237, "high": 0.1266, "low": 0.1237, "close": 0.1259, "volume": 855651.1, "close_time": 1768402799999, "quote_volume": 107151.20137, "trades": 646, "taker_buy_base": 542543.0, "taker_buy_quote": 67820.76739 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.1259, "high": 0.1285, "low": 0.1252, "close": 0.1278, "volume": 1886484.4, "close_time": 1768406399999, "quote_volume": 240314.47012, "trades": 866, "taker_buy_base": 746011.5, "taker_buy_quote": 94933.87362 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1278, "high": 0.1289, "low": 0.1275, "close": 0.1278, "volume": 1284238.5, "close_time": 1768409999999, "quote_volume": 164672.5942, "trades": 731, "taker_buy_base": 651074.3, "taker_buy_quote": 83472.39972 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.1278, "high": 0.1281, "low": 0.1261, "close": 0.1264, "volume": 788405.6, "close_time": 1768413599999, "quote_volume": 100219.26129, "trades": 553, "taker_buy_base": 376373.4, "taker_buy_quote": 47875.0977 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.1263, "high": 0.1266, "low": 0.1239, "close": 0.1249, "volume": 2559727.9, "close_time": 1768417199999, "quote_volume": 320192.92935, "trades": 904, "taker_buy_base": 1272857.9, "taker_buy_quote": 158995.70862 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.1249, "high": 0.1266, "low": 0.1245, "close": 0.1253, "volume": 2106112.8, "close_time": 1768420799999, "quote_volume": 264026.91638, "trades": 755, "taker_buy_base": 1021112.8, "taker_buy_quote": 127704.60968 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1253, "high": 0.1259, "low": 0.1248, "close": 0.1253, "volume": 359273.0, "close_time": 1768424399999, "quote_volume": 44997.808, "trades": 232, "taker_buy_base": 167552.1, "taker_buy_quote": 20983.60154 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.1251, "high": 0.1255, "low": 0.1241, "close": 0.1245, "volume": 1245849.7, "close_time": 1768427999999, "quote_volume": 155194.9118, "trades": 446, "taker_buy_base": 846910.7, "taker_buy_quote": 105423.45834 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.1244, "high": 0.1247, "low": 0.1238, "close": 0.1243, "volume": 449763.1, "close_time": 1768431599999, "quote_volume": 55927.42731, "trades": 286, "taker_buy_base": 250177.0, "taker_buy_quote": 31111.1515 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.1243, "high": 0.1249, "low": 0.1239, "close": 0.1241, "volume": 190883.0, "close_time": 1768435199999, "quote_volume": 23735.171, "trades": 213, "taker_buy_base": 107547.4, "taker_buy_quote": 13372.79129 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1242, "high": 0.1242, "low": 0.1229, "close": 0.1233, "volume": 647476.7, "close_time": 1768438799999, "quote_volume": 79910.29364, "trades": 430, "taker_buy_base": 318646.5, "taker_buy_quote": 39337.63083 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.1235, "high": 0.1242, "low": 0.1229, "close": 0.1234, "volume": 511557.5, "close_time": 1768442399999, "quote_volume": 63129.00584, "trades": 294, "taker_buy_base": 236644.1, "taker_buy_quote": 29200.11067 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.1234, "high": 0.1239, "low": 0.1228, "close": 0.1234, "volume": 693292.9, "close_time": 1768445999999, "quote_volume": 85464.17052, "trades": 410, "taker_buy_base": 459516.4, "taker_buy_quote": 56624.86262 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.1234, "high": 0.1236, "low": 0.1214, "close": 0.1217, "volume": 1028927.9, "close_time": 1768449599999, "quote_volume": 125897.41312, "trades": 691, "taker_buy_base": 462206.4, "taker_buy_quote": 56621.83197 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1216, "high": 0.1223, "low": 0.1215, "close": 0.1222, "volume": 299889.0, "close_time": 1768453199999, "quote_volume": 36585.37013, "trades": 250, "taker_buy_base": 166872.7, "taker_buy_quote": 20361.74448 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.1223, "high": 0.1227, "low": 0.1219, "close": 0.122, "volume": 652361.9, "close_time": 1768456799999, "quote_volume": 79685.07211, "trades": 398, "taker_buy_base": 101355.9, "taker_buy_quote": 12380.6865 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.1219, "high": 0.1223, "low": 0.1215, "close": 0.1217, "volume": 376970.7, "close_time": 1768460399999, "quote_volume": 45972.15131, "trades": 240, "taker_buy_base": 231662.6, "taker_buy_quote": 28252.80449 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.1217, "high": 0.123, "low": 0.1217, "close": 0.1227, "volume": 329262.6, "close_time": 1768463999999, "quote_volume": 40305.6167, "trades": 215, "taker_buy_base": 162044.8, "taker_buy_quote": 19833.35647 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1225, "high": 0.1228, "low": 0.1222, "close": 0.1227, "volume": 198597.9, "close_time": 1768467599999, "quote_volume": 24329.5792, "trades": 181, "taker_buy_base": 107748.1, "taker_buy_quote": 13200.88213 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.1227, "high": 0.1237, "low": 0.1222, "close": 0.1235, "volume": 548925.2, "close_time": 1768471199999, "quote_volume": 67566.32541, "trades": 432, "taker_buy_base": 350424.3, "taker_buy_quote": 43147.62563 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.1235, "high": 0.1237, "low": 0.1228, "close": 0.1229, "volume": 240344.7, "close_time": 1768474799999, "quote_volume": 29611.39855, "trades": 236, "taker_buy_base": 132213.8, "taker_buy_quote": 16296.73117 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.1229, "high": 0.1231, "low": 0.1223, "close": 0.1224, "volume": 183386.6, "close_time": 1768478399999, "quote_volume": 22496.27453, "trades": 140, "taker_buy_base": 102781.6, "taker_buy_quote": 12601.97813 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1224, "high": 0.1236, "low": 0.1222, "close": 0.1233, "volume": 234533.9, "close_time": 1768481999999, "quote_volume": 28767.80919, "trades": 199, "taker_buy_base": 97765.9, "taker_buy_quote": 11985.12108 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.1232, "high": 0.1232, "low": 0.1224, "close": 0.1227, "volume": 287299.9, "close_time": 1768485599999, "quote_volume": 35255.63454, "trades": 199, "taker_buy_base": 116566.7, "taker_buy_quote": 14304.75885 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.1226, "high": 0.123, "low": 0.1209, "close": 0.1215, "volume": 802814.0, "close_time": 1768489199999, "quote_volume": 97792.72669, "trades": 485, "taker_buy_base": 470082.9, "taker_buy_quote": 57254.83851 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.1216, "high": 0.1223, "low": 0.1203, "close": 0.1223, "volume": 1570788.0, "close_time": 1768492799999, "quote_volume": 190165.14767, "trades": 1039, "taker_buy_base": 922698.1, "taker_buy_quote": 111700.57656 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1208, "close": 0.1218, "volume": 997130.6, "close_time": 1768496399999, "quote_volume": 121069.02003, "trades": 572, "taker_buy_base": 371917.6, "taker_buy_quote": 45163.39358 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.1219, "high": 0.1226, "low": 0.1212, "close": 0.1212, "volume": 663268.4, "close_time": 1768499999999, "quote_volume": 80965.98175, "trades": 411, "taker_buy_base": 433923.4, "taker_buy_quote": 53006.07209 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.1214, "high": 0.1214, "low": 0.1195, "close": 0.1197, "volume": 1352309.6, "close_time": 1768503599999, "quote_volume": 162474.34399, "trades": 519, "taker_buy_base": 338199.8, "taker_buy_quote": 40669.49351 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.1195, "high": 0.1206, "low": 0.1191, "close": 0.1203, "volume": 566474.9, "close_time": 1768507199999, "quote_volume": 67869.04213, "trades": 335, "taker_buy_base": 316122.9, "taker_buy_quote": 37888.82528 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1202, "high": 0.1206, "low": 0.1193, "close": 0.1194, "volume": 547714.7, "close_time": 1768510799999, "quote_volume": 65586.3016, "trades": 284, "taker_buy_base": 335359.9, "taker_buy_quote": 40152.30512 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.1195, "high": 0.1204, "low": 0.1195, "close": 0.1202, "volume": 231585.0, "close_time": 1768514399999, "quote_volume": 27812.71281, "trades": 158, "taker_buy_base": 96757.8, "taker_buy_quote": 11616.8911 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.1203, "high": 0.1209, "low": 0.1201, "close": 0.1201, "volume": 234948.8, "close_time": 1768517999999, "quote_volume": 28287.50672, "trades": 277, "taker_buy_base": 90551.1, "taker_buy_quote": 10910.24579 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.1202, "high": 0.1208, "low": 0.1199, "close": 0.1208, "volume": 182024.4, "close_time": 1768521599999, "quote_volume": 21891.13484, "trades": 113, "taker_buy_base": 111929.9, "taker_buy_quote": 13462.84583 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1206, "high": 0.1211, "low": 0.1205, "close": 0.1207, "volume": 123369.1, "close_time": 1768525199999, "quote_volume": 14903.40167, "trades": 140, "taker_buy_base": 45320.1, "taker_buy_quote": 5475.86094 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.1207, "high": 0.1208, "low": 0.1201, "close": 0.1201, "volume": 210967.6, "close_time": 1768528799999, "quote_volume": 25406.3297, "trades": 173, "taker_buy_base": 93270.7, "taker_buy_quote": 11236.00678 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.1201, "high": 0.1208, "low": 0.1196, "close": 0.1207, "volume": 287349.9, "close_time": 1768532399999, "quote_volume": 34499.14716, "trades": 202, "taker_buy_base": 147631.1, "taker_buy_quote": 17739.37618 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.1208, "high": 0.1209, "low": 0.12, "close": 0.12, "volume": 338017.6, "close_time": 1768535999999, "quote_volume": 40736.98203, "trades": 312, "taker_buy_base": 203820.5, "taker_buy_quote": 24562.80657 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1201, "high": 0.1203, "low": 0.1193, "close": 0.1194, "volume": 257177.8, "close_time": 1768539599999, "quote_volume": 30791.82231, "trades": 236, "taker_buy_base": 110201.2, "taker_buy_quote": 13190.40367 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.1196, "high": 0.1207, "low": 0.1195, "close": 0.1205, "volume": 604340.0, "close_time": 1768543199999, "quote_volume": 72386.35044, "trades": 357, "taker_buy_base": 188954.6, "taker_buy_quote": 22684.19747 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.1204, "high": 0.121, "low": 0.1203, "close": 0.121, "volume": 88475.5, "close_time": 1768546799999, "quote_volume": 10674.76517, "trades": 64, "taker_buy_base": 44926.8, "taker_buy_quote": 5418.60556 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.1209, "high": 0.1212, "low": 0.1202, "close": 0.1204, "volume": 230942.1, "close_time": 1768550399999, "quote_volume": 27892.43156, "trades": 138, "taker_buy_base": 90426.3, "taker_buy_quote": 10924.36302 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1205, "high": 0.122, "low": 0.1205, "close": 0.1216, "volume": 545838.4, "close_time": 1768553999999, "quote_volume": 66272.37038, "trades": 340, "taker_buy_base": 322272.2, "taker_buy_quote": 39116.36089 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.1215, "high": 0.1216, "low": 0.1211, "close": 0.1212, "volume": 202782.3, "close_time": 1768557599999, "quote_volume": 24615.10437, "trades": 110, "taker_buy_base": 110095.1, "taker_buy_quote": 13366.07263 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.1212, "high": 0.1213, "low": 0.1208, "close": 0.121, "volume": 266722.0, "close_time": 1768561199999, "quote_volume": 32303.09169, "trades": 104, "taker_buy_base": 167644.7, "taker_buy_quote": 20302.54426 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.1209, "high": 0.121, "low": 0.1198, "close": 0.1206, "volume": 531689.8, "close_time": 1768564799999, "quote_volume": 63982.47884, "trades": 288, "taker_buy_base": 182731.9, "taker_buy_quote": 21977.72458 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1205, "high": 0.1206, "low": 0.1202, "close": 0.1203, "volume": 142805.7, "close_time": 1768568399999, "quote_volume": 17196.08856, "trades": 83, "taker_buy_base": 86019.2, "taker_buy_quote": 10360.67301 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.1203, "high": 0.1205, "low": 0.1197, "close": 0.12, "volume": 73342.2, "close_time": 1768571999999, "quote_volume": 8809.33769, "trades": 89, "taker_buy_base": 45682.4, "taker_buy_quote": 5489.79733 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.1201, "high": 0.1208, "low": 0.1199, "close": 0.1199, "volume": 227074.1, "close_time": 1768575599999, "quote_volume": 27325.18613, "trades": 148, "taker_buy_base": 93295.5, "taker_buy_quote": 11234.80313 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.1198, "high": 0.1204, "low": 0.1169, "close": 0.1179, "volume": 1122930.1, "close_time": 1768579199999, "quote_volume": 132545.22762, "trades": 714, "taker_buy_base": 517224.9, "taker_buy_quote": 61010.13074 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1179, "high": 0.1193, "low": 0.1178, "close": 0.1189, "volume": 251043.6, "close_time": 1768582799999, "quote_volume": 29796.69693, "trades": 195, "taker_buy_base": 126610.4, "taker_buy_quote": 15019.35973 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.1189, "high": 0.1192, "low": 0.118, "close": 0.1192, "volume": 142383.3, "close_time": 1768586399999, "quote_volume": 16874.69674, "trades": 118, "taker_buy_base": 51479.1, "taker_buy_quote": 6107.74953 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.1194, "high": 0.1194, "low": 0.1188, "close": 0.1188, "volume": 92448.7, "close_time": 1768589999999, "quote_volume": 11011.28798, "trades": 126, "taker_buy_base": 44504.5, "taker_buy_quote": 5301.89212 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.1188, "high": 0.119, "low": 0.1183, "close": 0.1189, "volume": 113890.8, "close_time": 1768593599999, "quote_volume": 13510.35599, "trades": 170, "taker_buy_base": 60700.9, "taker_buy_quote": 7202.18584 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1188, "high": 0.1202, "low": 0.1181, "close": 0.1202, "volume": 677718.3, "close_time": 1768597199999, "quote_volume": 81014.62438, "trades": 478, "taker_buy_base": 268587.3, "taker_buy_quote": 32189.05574 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.1202, "high": 0.1204, "low": 0.1198, "close": 0.1198, "volume": 503891.7, "close_time": 1768600799999, "quote_volume": 60571.748, "trades": 395, "taker_buy_base": 315338.6, "taker_buy_quote": 37919.88587 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.1199, "high": 0.1203, "low": 0.1198, "close": 0.1202, "volume": 300418.0, "close_time": 1768604399999, "quote_volume": 36067.43642, "trades": 167, "taker_buy_base": 160740.7, "taker_buy_quote": 19301.3424 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.1204, "high": 0.1205, "low": 0.1199, "close": 0.1203, "volume": 164989.6, "close_time": 1768607999999, "quote_volume": 19834.28835, "trades": 97, "taker_buy_base": 86513.1, "taker_buy_quote": 10401.99765 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1202, "high": 0.1202, "low": 0.1197, "close": 0.1199, "volume": 115967.9, "close_time": 1768611599999, "quote_volume": 13909.42091, "trades": 99, "taker_buy_base": 53848.9, "taker_buy_quote": 6458.2426 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.1199, "high": 0.1203, "low": 0.1198, "close": 0.12, "volume": 62731.3, "close_time": 1768615199999, "quote_volume": 7532.88805, "trades": 51, "taker_buy_base": 38683.4, "taker_buy_quote": 4646.11658 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.1199, "high": 0.1199, "low": 0.1193, "close": 0.1194, "volume": 85352.9, "close_time": 1768618799999, "quote_volume": 10201.78444, "trades": 89, "taker_buy_base": 47107.6, "taker_buy_quote": 5632.07726 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.1194, "high": 0.1195, "low": 0.1189, "close": 0.1191, "volume": 72744.3, "close_time": 1768622399999, "quote_volume": 8667.09671, "trades": 55, "taker_buy_base": 37255.8, "taker_buy_quote": 4441.17932 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1191, "high": 0.1196, "low": 0.119, "close": 0.1195, "volume": 20414.5, "close_time": 1768625999999, "quote_volume": 2431.98923, "trades": 18, "taker_buy_base": 10814.1, "taker_buy_quote": 1288.00717 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.1195, "high": 0.1196, "low": 0.1191, "close": 0.1191, "volume": 74288.3, "close_time": 1768629599999, "quote_volume": 8868.0628, "trades": 108, "taker_buy_base": 28432.1, "taker_buy_quote": 3394.57121 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.1191, "high": 0.1192, "low": 0.1189, "close": 0.119, "volume": 127957.2, "close_time": 1768633199999, "quote_volume": 15227.12474, "trades": 80, "taker_buy_base": 77264.7, "taker_buy_quote": 9197.98954 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.119, "high": 0.1197, "low": 0.1187, "close": 0.1197, "volume": 193660.9, "close_time": 1768636799999, "quote_volume": 23074.78171, "trades": 97, "taker_buy_base": 65451.6, "taker_buy_quote": 7802.66449 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1198, "high": 0.1216, "low": 0.1198, "close": 0.1213, "volume": 1124997.7, "close_time": 1768640399999, "quote_volume": 135975.05991, "trades": 586, "taker_buy_base": 689038.0, "taker_buy_quote": 83285.32031 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.1213, "high": 0.1216, "low": 0.1203, "close": 0.1205, "volume": 588064.7, "close_time": 1768643999999, "quote_volume": 71221.51277, "trades": 315, "taker_buy_base": 373935.7, "taker_buy_quote": 45328.78908 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.1204, "high": 0.1212, "low": 0.1204, "close": 0.1205, "volume": 217930.2, "close_time": 1768647599999, "quote_volume": 26334.92135, "trades": 150, "taker_buy_base": 94279.5, "taker_buy_quote": 11395.81099 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.1205, "high": 0.1208, "low": 0.1202, "close": 0.1203, "volume": 177745.1, "close_time": 1768651199999, "quote_volume": 21417.43126, "trades": 333, "taker_buy_base": 79379.9, "taker_buy_quote": 9567.81205 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1202, "high": 0.1214, "low": 0.1202, "close": 0.1212, "volume": 431865.6, "close_time": 1768654799999, "quote_volume": 52310.67172, "trades": 124, "taker_buy_base": 56659.5, "taker_buy_quote": 6847.8054 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.1212, "high": 0.1213, "low": 0.1208, "close": 0.1213, "volume": 271695.1, "close_time": 1768658399999, "quote_volume": 32890.25923, "trades": 166, "taker_buy_base": 146180.3, "taker_buy_quote": 17691.64389 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.1213, "high": 0.1223, "low": 0.1211, "close": 0.1222, "volume": 1001211.9, "close_time": 1768661999999, "quote_volume": 122140.86233, "trades": 451, "taker_buy_base": 384574.0, "taker_buy_quote": 46888.84416 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.1222, "high": 0.1228, "low": 0.122, "close": 0.1226, "volume": 632789.4, "close_time": 1768665599999, "quote_volume": 77501.69247, "trades": 432, "taker_buy_base": 363305.6, "taker_buy_quote": 44498.54909 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1227, "high": 0.1228, "low": 0.1215, "close": 0.1219, "volume": 633949.5, "close_time": 1768669199999, "quote_volume": 77512.31544, "trades": 388, "taker_buy_base": 304547.6, "taker_buy_quote": 37229.94947 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.1218, "high": 0.122, "low": 0.1212, "close": 0.1215, "volume": 545597.1, "close_time": 1768672799999, "quote_volume": 66260.81725, "trades": 250, "taker_buy_base": 382318.0, "taker_buy_quote": 46405.92112 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.1216, "high": 0.1222, "low": 0.1212, "close": 0.1222, "volume": 481435.5, "close_time": 1768676399999, "quote_volume": 58530.74352, "trades": 204, "taker_buy_base": 360854.2, "taker_buy_quote": 43867.69963 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.1222, "high": 0.1226, "low": 0.1215, "close": 0.1221, "volume": 236587.9, "close_time": 1768679999999, "quote_volume": 28889.74392, "trades": 189, "taker_buy_base": 106238.2, "taker_buy_quote": 12971.42091 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1222, "high": 0.1223, "low": 0.1215, "close": 0.1217, "volume": 144667.0, "close_time": 1768683599999, "quote_volume": 17615.38864, "trades": 118, "taker_buy_base": 73890.1, "taker_buy_quote": 8993.17736 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.1215, "high": 0.1216, "low": 0.1213, "close": 0.1216, "volume": 94744.5, "close_time": 1768687199999, "quote_volume": 11509.75809, "trades": 74, "taker_buy_base": 41033.3, "taker_buy_quote": 4985.19407 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.1216, "high": 0.1216, "low": 0.1203, "close": 0.1209, "volume": 147474.3, "close_time": 1768690799999, "quote_volume": 17840.79816, "trades": 144, "taker_buy_base": 100766.4, "taker_buy_quote": 12185.13919 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1207, "close": 0.1209, "volume": 76054.1, "close_time": 1768694399999, "quote_volume": 9197.16608, "trades": 61, "taker_buy_base": 29275.1, "taker_buy_quote": 3541.47005 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1209, "high": 0.1217, "low": 0.1208, "close": 0.121, "volume": 182003.3, "close_time": 1768697999999, "quote_volume": 22094.83595, "trades": 104, "taker_buy_base": 71496.9, "taker_buy_quote": 8686.61269 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.121, "high": 0.1212, "low": 0.1198, "close": 0.1201, "volume": 709370.0, "close_time": 1768701599999, "quote_volume": 85198.49742, "trades": 296, "taker_buy_base": 442271.0, "taker_buy_quote": 53094.53597 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.1204, "high": 0.1205, "low": 0.1197, "close": 0.1202, "volume": 275812.3, "close_time": 1768705199999, "quote_volume": 33087.82204, "trades": 185, "taker_buy_base": 96475.5, "taker_buy_quote": 11586.83719 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.1201, "high": 0.1206, "low": 0.1201, "close": 0.1202, "volume": 87042.6, "close_time": 1768708799999, "quote_volume": 10474.98197, "trades": 74, "taker_buy_base": 44248.2, "taker_buy_quote": 5324.62326 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1197, "close": 0.12, "volume": 181724.4, "close_time": 1768712399999, "quote_volume": 21777.03694, "trades": 152, "taker_buy_base": 127412.9, "taker_buy_quote": 15269.5408 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.1199, "high": 0.12, "low": 0.1196, "close": 0.1198, "volume": 199061.9, "close_time": 1768715999999, "quote_volume": 23819.5612, "trades": 80, "taker_buy_base": 18601.0, "taker_buy_quote": 2229.35339 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.1198, "high": 0.12, "low": 0.1196, "close": 0.1198, "volume": 166258.5, "close_time": 1768719599999, "quote_volume": 19911.89603, "trades": 139, "taker_buy_base": 49643.6, "taker_buy_quote": 5945.9791 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.1197, "high": 0.1203, "low": 0.1194, "close": 0.12, "volume": 293962.2, "close_time": 1768723199999, "quote_volume": 35207.97149, "trades": 193, "taker_buy_base": 177209.0, "taker_buy_quote": 21226.45379 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1199, "high": 0.1201, "low": 0.1196, "close": 0.1198, "volume": 352959.1, "close_time": 1768726799999, "quote_volume": 42277.32663, "trades": 208, "taker_buy_base": 93839.2, "taker_buy_quote": 11247.46341 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.1197, "high": 0.1203, "low": 0.1196, "close": 0.12, "volume": 182431.3, "close_time": 1768730399999, "quote_volume": 21872.12658, "trades": 107, "taker_buy_base": 99663.4, "taker_buy_quote": 11949.84892 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.12, "high": 0.1203, "low": 0.1197, "close": 0.1201, "volume": 146678.9, "close_time": 1768733999999, "quote_volume": 17594.35537, "trades": 100, "taker_buy_base": 88704.0, "taker_buy_quote": 10641.37355 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.1201, "high": 0.1202, "low": 0.1199, "close": 0.12, "volume": 84096.3, "close_time": 1768737599999, "quote_volume": 10094.69901, "trades": 72, "taker_buy_base": 41500.4, "taker_buy_quote": 4982.13627 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1199, "high": 0.12, "low": 0.1193, "close": 0.1195, "volume": 93306.2, "close_time": 1768741199999, "quote_volume": 11162.17492, "trades": 78, "taker_buy_base": 47079.8, "taker_buy_quote": 5630.74166 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.1194, "high": 0.1197, "low": 0.1191, "close": 0.1192, "volume": 204505.9, "close_time": 1768744799999, "quote_volume": 24402.91279, "trades": 137, "taker_buy_base": 105841.9, "taker_buy_quote": 12632.06768 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.1192, "high": 0.1197, "low": 0.1186, "close": 0.1188, "volume": 922167.8, "close_time": 1768748399999, "quote_volume": 109836.51787, "trades": 313, "taker_buy_base": 668642.8, "taker_buy_quote": 79672.17032 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.1187, "high": 0.1196, "low": 0.1185, "close": 0.1194, "volume": 267848.6, "close_time": 1768751999999, "quote_volume": 31939.57452, "trades": 146, "taker_buy_base": 168578.7, "taker_buy_quote": 20118.03679 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1193, "high": 0.1198, "low": 0.1192, "close": 0.1192, "volume": 357444.2, "close_time": 1768755599999, "quote_volume": 42688.83473, "trades": 159, "taker_buy_base": 62572.2, "taker_buy_quote": 7481.93068 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.1192, "high": 0.1193, "low": 0.1188, "close": 0.1193, "volume": 112918.8, "close_time": 1768759199999, "quote_volume": 13449.2272, "trades": 89, "taker_buy_base": 69561.5, "taker_buy_quote": 8286.0614 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.1192, "high": 0.1202, "low": 0.1191, "close": 0.12, "volume": 101796.9, "close_time": 1768762799999, "quote_volume": 12179.36445, "trades": 92, "taker_buy_base": 47788.2, "taker_buy_quote": 5724.26963 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.1201, "high": 0.1202, "low": 0.119, "close": 0.1191, "volume": 115859.3, "close_time": 1768766399999, "quote_volume": 13853.34094, "trades": 225, "taker_buy_base": 61971.7, "taker_buy_quote": 7409.146 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1191, "high": 0.1198, "low": 0.1189, "close": 0.1194, "volume": 134620.0, "close_time": 1768769999999, "quote_volume": 16071.1454, "trades": 304, "taker_buy_base": 84004.4, "taker_buy_quote": 10031.30874 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.1194, "high": 0.1198, "low": 0.1194, "close": 0.1195, "volume": 112709.1, "close_time": 1768773599999, "quote_volume": 13486.51666, "trades": 248, "taker_buy_base": 70329.2, "taker_buy_quote": 8417.00738 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.1195, "high": 0.1203, "low": 0.1195, "close": 0.1201, "volume": 179660.7, "close_time": 1768777199999, "quote_volume": 21552.79977, "trades": 146, "taker_buy_base": 70551.1, "taker_buy_quote": 8463.51678 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.12, "high": 0.12, "low": 0.1144, "close": 0.1147, "volume": 2246854.0, "close_time": 1768780799999, "quote_volume": 260988.95342, "trades": 1201, "taker_buy_base": 801986.6, "taker_buy_quote": 93419.74178 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1146, "high": 0.115, "low": 0.1025, "close": 0.1106, "volume": 8495872.7, "close_time": 1768784399999, "quote_volume": 927251.49109, "trades": 4106, "taker_buy_base": 4261238.7, "taker_buy_quote": 465397.4125 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1104, "high": 0.1121, "low": 0.1099, "close": 0.112, "volume": 1354055.8, "close_time": 1768787999999, "quote_volume": 150700.63235, "trades": 780, "taker_buy_base": 634304.9, "taker_buy_quote": 70609.8932 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.112, "high": 0.112, "low": 0.1108, "close": 0.111, "volume": 409225.8, "close_time": 1768791599999, "quote_volume": 45580.45064, "trades": 260, "taker_buy_base": 198028.0, "taker_buy_quote": 22048.34784 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1109, "high": 0.1112, "low": 0.1108, "close": 0.1111, "volume": 185408.2, "close_time": 1768795199999, "quote_volume": 20581.51014, "trades": 129, "taker_buy_base": 109583.4, "taker_buy_quote": 12163.00759 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.111, "high": 0.1111, "low": 0.1103, "close": 0.1103, "volume": 221152.6, "close_time": 1768798799999, "quote_volume": 24503.15132, "trades": 248, "taker_buy_base": 134246.9, "taker_buy_quote": 14874.90813 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1104, "high": 0.111, "low": 0.11, "close": 0.1101, "volume": 601650.3, "close_time": 1768802399999, "quote_volume": 66407.36583, "trades": 296, "taker_buy_base": 343420.6, "taker_buy_quote": 37915.37419 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1101, "high": 0.1101, "low": 0.1094, "close": 0.1096, "volume": 213186.2, "close_time": 1768805999999, "quote_volume": 23391.17943, "trades": 173, "taker_buy_base": 107284.5, "taker_buy_quote": 11775.55738 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1097, "high": 0.1101, "low": 0.1096, "close": 0.11, "volume": 178033.8, "close_time": 1768809599999, "quote_volume": 19554.29466, "trades": 145, "taker_buy_base": 96411.7, "taker_buy_quote": 10590.34698 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1099, "high": 0.1105, "low": 0.1095, "close": 0.1102, "volume": 297377.3, "close_time": 1768813199999, "quote_volume": 32741.94703, "trades": 217, "taker_buy_base": 105566.3, "taker_buy_quote": 11615.12398 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.1102, "high": 0.1102, "low": 0.1097, "close": 0.11, "volume": 220435.3, "close_time": 1768816799999, "quote_volume": 24242.69089, "trades": 178, "taker_buy_base": 98899.6, "taker_buy_quote": 10875.99479 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.11, "high": 0.11, "low": 0.1095, "close": 0.1096, "volume": 138245.5, "close_time": 1768820399999, "quote_volume": 15162.4432, "trades": 95, "taker_buy_base": 59076.6, "taker_buy_quote": 6480.6234 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.1097, "high": 0.1099, "low": 0.1092, "close": 0.1096, "volume": 322090.1, "close_time": 1768823999999, "quote_volume": 35285.40967, "trades": 154, "taker_buy_base": 118575.2, "taker_buy_quote": 12990.99453 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1095, "high": 0.1096, "low": 0.109, "close": 0.1093, "volume": 297741.2, "close_time": 1768827599999, "quote_volume": 32527.91517, "trades": 151, "taker_buy_base": 173521.5, "taker_buy_quote": 18952.3238 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.1094, "high": 0.1096, "low": 0.1088, "close": 0.1094, "volume": 406829.6, "close_time": 1768831199999, "quote_volume": 44372.07279, "trades": 230, "taker_buy_base": 117286.9, "taker_buy_quote": 12813.94824 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1095, "high": 0.1101, "low": 0.1092, "close": 0.11, "volume": 497736.4, "close_time": 1768834799999, "quote_volume": 54657.91009, "trades": 246, "taker_buy_base": 207290.5, "taker_buy_quote": 22754.04411 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.11, "high": 0.1102, "low": 0.1092, "close": 0.1093, "volume": 587926.1, "close_time": 1768838399999, "quote_volume": 64472.43448, "trades": 275, "taker_buy_base": 116801.2, "taker_buy_quote": 12791.42966 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1093, "high": 0.1115, "low": 0.1093, "close": 0.1114, "volume": 446741.5, "close_time": 1768841999999, "quote_volume": 49229.91088, "trades": 254, "taker_buy_base": 294476.1, "taker_buy_quote": 32434.16124 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1114, "high": 0.1116, "low": 0.1106, "close": 0.1109, "volume": 421542.2, "close_time": 1768845599999, "quote_volume": 46797.40744, "trades": 333, "taker_buy_base": 322689.6, "taker_buy_quote": 35819.17919 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1108, "high": 0.1111, "low": 0.1106, "close": 0.111, "volume": 557265.0, "close_time": 1768849199999, "quote_volume": 61719.26041, "trades": 132, "taker_buy_base": 482101.7, "taker_buy_quote": 53387.1139 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.111, "high": 0.1119, "low": 0.111, "close": 0.1114, "volume": 736056.9, "close_time": 1768852799999, "quote_volume": 81991.19257, "trades": 354, "taker_buy_base": 312089.1, "taker_buy_quote": 34776.06891 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1116, "high": 0.1117, "low": 0.1112, "close": 0.1114, "volume": 302924.3, "close_time": 1768856399999, "quote_volume": 33771.32271, "trades": 199, "taker_buy_base": 206119.4, "taker_buy_quote": 22986.17421 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1115, "high": 0.1116, "low": 0.1107, "close": 0.1108, "volume": 214820.2, "close_time": 1768859999999, "quote_volume": 23869.12372, "trades": 119, "taker_buy_base": 120706.3, "taker_buy_quote": 13413.67561 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1108, "high": 0.111, "low": 0.1097, "close": 0.1097, "volume": 292474.0, "close_time": 1768863599999, "quote_volume": 32242.5586, "trades": 241, "taker_buy_base": 118221.3, "taker_buy_quote": 13055.16064 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1098, "high": 0.1109, "low": 0.1094, "close": 0.1102, "volume": 550119.2, "close_time": 1768867199999, "quote_volume": 60580.53693, "trades": 456, "taker_buy_base": 260362.5, "taker_buy_quote": 28709.30174 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1103, "high": 0.1105, "low": 0.1099, "close": 0.1101, "volume": 252844.1, "close_time": 1768870799999, "quote_volume": 27864.0791, "trades": 269, "taker_buy_base": 119388.8, "taker_buy_quote": 13158.06222 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.11, "high": 0.1102, "low": 0.1095, "close": 0.1098, "volume": 247785.7, "close_time": 1768874399999, "quote_volume": 27225.73605, "trades": 231, "taker_buy_base": 110537.9, "taker_buy_quote": 12141.16101 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.1099, "high": 0.1102, "low": 0.1094, "close": 0.1097, "volume": 199020.8, "close_time": 1768877999999, "quote_volume": 21859.04667, "trades": 239, "taker_buy_base": 113059.7, "taker_buy_quote": 12426.83482 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.1098, "high": 0.1098, "low": 0.109, "close": 0.1092, "volume": 244015.4, "close_time": 1768881599999, "quote_volume": 26687.56498, "trades": 246, "taker_buy_base": 104238.3, "taker_buy_quote": 11414.11529 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1091, "high": 0.1097, "low": 0.109, "close": 0.1092, "volume": 330714.2, "close_time": 1768885199999, "quote_volume": 36161.00792, "trades": 275, "taker_buy_base": 198296.5, "taker_buy_quote": 21680.99354 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.1092, "high": 0.1097, "low": 0.1087, "close": 0.1091, "volume": 263211.9, "close_time": 1768888799999, "quote_volume": 28769.55556, "trades": 146, "taker_buy_base": 101537.4, "taker_buy_quote": 11107.72847 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.109, "high": 0.109, "low": 0.1075, "close": 0.1081, "volume": 797615.7, "close_time": 1768892399999, "quote_volume": 86279.10368, "trades": 354, "taker_buy_base": 216785.9, "taker_buy_quote": 23482.67913 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1082, "high": 0.1086, "low": 0.1082, "close": 0.1083, "volume": 382746.6, "close_time": 1768895999999, "quote_volume": 41471.48649, "trades": 179, "taker_buy_base": 197607.1, "taker_buy_quote": 21416.4667 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1082, "high": 0.1082, "low": 0.1069, "close": 0.1079, "volume": 790405.4, "close_time": 1768899599999, "quote_volume": 84966.11128, "trades": 435, "taker_buy_base": 412069.5, "taker_buy_quote": 44307.36489 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1077, "close": 0.1082, "volume": 1016590.8, "close_time": 1768903199999, "quote_volume": 109890.05093, "trades": 468, "taker_buy_base": 627744.8, "taker_buy_quote": 67869.37285 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.1082, "high": 0.11, "low": 0.1082, "close": 0.109, "volume": 1117142.9, "close_time": 1768906799999, "quote_volume": 122099.40745, "trades": 522, "taker_buy_base": 691660.1, "taker_buy_quote": 75567.48769 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1091, "high": 0.1095, "low": 0.1087, "close": 0.1087, "volume": 200979.7, "close_time": 1768910399999, "quote_volume": 21917.31656, "trades": 116, "taker_buy_base": 90734.2, "taker_buy_quote": 9895.81124 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1087, "high": 0.1096, "low": 0.1087, "close": 0.1093, "volume": 80772.5, "close_time": 1768913999999, "quote_volume": 8809.21757, "trades": 58, "taker_buy_base": 63580.9, "taker_buy_quote": 6935.01371 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1079, "close": 0.108, "volume": 469808.4, "close_time": 1768917599999, "quote_volume": 50972.46214, "trades": 146, "taker_buy_base": 223005.7, "taker_buy_quote": 24214.77206 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.108, "high": 0.1093, "low": 0.1079, "close": 0.1087, "volume": 570098.8, "close_time": 1768921199999, "quote_volume": 61815.21179, "trades": 232, "taker_buy_base": 247660.0, "taker_buy_quote": 26884.48381 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.1087, "high": 0.1088, "low": 0.1074, "close": 0.108, "volume": 1791180.4, "close_time": 1768924799999, "quote_volume": 193635.91603, "trades": 511, "taker_buy_base": 1074211.4, "taker_buy_quote": 116165.72898 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1081, "high": 0.1084, "low": 0.1064, "close": 0.1069, "volume": 754834.5, "close_time": 1768928399999, "quote_volume": 81079.94637, "trades": 308, "taker_buy_base": 195820.2, "taker_buy_quote": 21017.85525 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1067, "high": 0.1078, "low": 0.106, "close": 0.1067, "volume": 875122.1, "close_time": 1768931999999, "quote_volume": 93352.87348, "trades": 354, "taker_buy_base": 387186.1, "taker_buy_quote": 41348.07218 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1067, "high": 0.1069, "low": 0.1057, "close": 0.1062, "volume": 429613.4, "close_time": 1768935599999, "quote_volume": 45682.67662, "trades": 262, "taker_buy_base": 230371.8, "taker_buy_quote": 24509.26736 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.1063, "high": 0.107, "low": 0.1059, "close": 0.1062, "volume": 997871.7, "close_time": 1768939199999, "quote_volume": 106192.61982, "trades": 476, "taker_buy_base": 642141.7, "taker_buy_quote": 68352.21396 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1062, "high": 0.1071, "low": 0.1059, "close": 0.1071, "volume": 393515.8, "close_time": 1768942799999, "quote_volume": 41949.15657, "trades": 184, "taker_buy_base": 158967.6, "taker_buy_quote": 16941.4229 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1071, "high": 0.1071, "low": 0.1061, "close": 0.1061, "volume": 1063394.7, "close_time": 1768946399999, "quote_volume": 113019.71223, "trades": 373, "taker_buy_base": 189464.0, "taker_buy_quote": 20160.15831 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.1062, "high": 0.1064, "low": 0.1046, "close": 0.1057, "volume": 901366.9, "close_time": 1768949999999, "quote_volume": 95296.94498, "trades": 334, "taker_buy_base": 439832.0, "taker_buy_quote": 46462.87779 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.1057, "high": 0.1058, "low": 0.1049, "close": 0.1053, "volume": 581294.7, "close_time": 1768953599999, "quote_volume": 61260.79834, "trades": 322, "taker_buy_base": 261481.3, "taker_buy_quote": 27551.49496 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1053, "high": 0.1068, "low": 0.1053, "close": 0.1067, "volume": 720700.7, "close_time": 1768957199999, "quote_volume": 76384.30809, "trades": 348, "taker_buy_base": 427990.4, "taker_buy_quote": 45362.45067 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1067, "high": 0.1077, "low": 0.1067, "close": 0.1075, "volume": 385516.1, "close_time": 1768960799999, "quote_volume": 41406.70609, "trades": 176, "taker_buy_base": 185889.9, "taker_buy_quote": 19966.29414 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1076, "high": 0.1083, "low": 0.1076, "close": 0.108, "volume": 585180.9, "close_time": 1768964399999, "quote_volume": 63224.40162, "trades": 203, "taker_buy_base": 322867.3, "taker_buy_quote": 34883.17398 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.108, "high": 0.1082, "low": 0.1076, "close": 0.1077, "volume": 605089.6, "close_time": 1768967999999, "quote_volume": 65287.75761, "trades": 226, "taker_buy_base": 406649.2, "taker_buy_quote": 43892.6075 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1077, "high": 0.1078, "low": 0.1071, "close": 0.1075, "volume": 331433.6, "close_time": 1768971599999, "quote_volume": 35595.45408, "trades": 165, "taker_buy_base": 156391.1, "taker_buy_quote": 16794.86465 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1074, "high": 0.109, "low": 0.1074, "close": 0.108, "volume": 1464918.0, "close_time": 1768975199999, "quote_volume": 158646.15932, "trades": 570, "taker_buy_base": 1035277.9, "taker_buy_quote": 112092.12571 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.108, "high": 0.1082, "low": 0.1076, "close": 0.1076, "volume": 248609.3, "close_time": 1768978799999, "quote_volume": 26800.72525, "trades": 133, "taker_buy_base": 114473.5, "taker_buy_quote": 12339.86122 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1077, "high": 0.108, "low": 0.1073, "close": 0.1074, "volume": 406508.9, "close_time": 1768982399999, "quote_volume": 43737.18296, "trades": 192, "taker_buy_base": 146653.3, "taker_buy_quote": 15777.82487 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1074, "high": 0.1075, "low": 0.1065, "close": 0.107, "volume": 418613.8, "close_time": 1768985999999, "quote_volume": 44746.75415, "trades": 176, "taker_buy_base": 106183.2, "taker_buy_quote": 11363.20292 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1069, "high": 0.1073, "low": 0.1067, "close": 0.1071, "volume": 131014.6, "close_time": 1768989599999, "quote_volume": 14030.69058, "trades": 130, "taker_buy_base": 78236.2, "taker_buy_quote": 8378.9373 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.107, "high": 0.1075, "low": 0.1065, "close": 0.1065, "volume": 414361.1, "close_time": 1768993199999, "quote_volume": 44313.07165, "trades": 286, "taker_buy_base": 153927.1, "taker_buy_quote": 16468.47559 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1065, "high": 0.1068, "low": 0.1058, "close": 0.1058, "volume": 468146.0, "close_time": 1768996799999, "quote_volume": 49816.67169, "trades": 243, "taker_buy_base": 151765.3, "taker_buy_quote": 16136.82445 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1058, "high": 0.106, "low": 0.1047, "close": 0.106, "volume": 915242.8, "close_time": 1769000399999, "quote_volume": 96459.27384, "trades": 403, "taker_buy_base": 312068.1, "taker_buy_quote": 32907.66385 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1059, "high": 0.1063, "low": 0.1053, "close": 0.1055, "volume": 352623.0, "close_time": 1769003999999, "quote_volume": 37313.19549, "trades": 190, "taker_buy_base": 189669.2, "taker_buy_quote": 20074.36926 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1055, "high": 0.1083, "low": 0.1053, "close": 0.108, "volume": 2573492.4, "close_time": 1769007599999, "quote_volume": 276211.67494, "trades": 1088, "taker_buy_base": 1589101.0, "taker_buy_quote": 170731.03055 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1079, "high": 0.1087, "low": 0.1073, "close": 0.1083, "volume": 1984523.7, "close_time": 1769011199999, "quote_volume": 214383.95483, "trades": 774, "taker_buy_base": 1264059.0, "taker_buy_quote": 136573.59338 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1083, "high": 0.1083, "low": 0.104, "close": 0.1042, "volume": 2346255.4, "close_time": 1769014799999, "quote_volume": 247988.83573, "trades": 916, "taker_buy_base": 610079.3, "taker_buy_quote": 64797.44471 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.1044, "high": 0.1054, "low": 0.1035, "close": 0.1047, "volume": 2410301.5, "close_time": 1769018399999, "quote_volume": 251787.77934, "trades": 1162, "taker_buy_base": 942600.1, "taker_buy_quote": 98497.51243 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.1046, "high": 0.1056, "low": 0.1043, "close": 0.1053, "volume": 1304387.2, "close_time": 1769021999999, "quote_volume": 136772.7636, "trades": 588, "taker_buy_base": 599663.6, "taker_buy_quote": 62863.99137 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1052, "high": 0.1095, "low": 0.1048, "close": 0.1093, "volume": 2799345.0, "close_time": 1769025599999, "quote_volume": 301277.06606, "trades": 1224, "taker_buy_base": 1927873.1, "taker_buy_quote": 207857.09595 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1077, "close": 0.1092, "volume": 1539617.5, "close_time": 1769029199999, "quote_volume": 166987.66429, "trades": 630, "taker_buy_base": 955954.4, "taker_buy_quote": 103699.32507 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1092, "high": 0.1098, "low": 0.1088, "close": 0.1094, "volume": 965759.6, "close_time": 1769032799999, "quote_volume": 105548.17625, "trades": 439, "taker_buy_base": 681939.9, "taker_buy_quote": 74540.08663 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1094, "high": 0.1099, "low": 0.1084, "close": 0.1085, "volume": 646779.2, "close_time": 1769036399999, "quote_volume": 70499.36743, "trades": 388, "taker_buy_base": 306807.8, "taker_buy_quote": 33437.19996 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1085, "high": 0.1088, "low": 0.107, "close": 0.1073, "volume": 642636.6, "close_time": 1769039999999, "quote_volume": 69368.86022, "trades": 278, "taker_buy_base": 299358.5, "taker_buy_quote": 32316.03263 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1074, "high": 0.1087, "low": 0.1074, "close": 0.1085, "volume": 430326.3, "close_time": 1769043599999, "quote_volume": 46495.93092, "trades": 226, "taker_buy_base": 213778.0, "taker_buy_quote": 23090.68064 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1085, "high": 0.1097, "low": 0.1085, "close": 0.1096, "volume": 358500.7, "close_time": 1769047199999, "quote_volume": 39179.15272, "trades": 257, "taker_buy_base": 200217.6, "taker_buy_quote": 21876.89349 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1095, "high": 0.1098, "low": 0.109, "close": 0.109, "volume": 369524.7, "close_time": 1769050799999, "quote_volume": 40471.29308, "trades": 191, "taker_buy_base": 193826.3, "taker_buy_quote": 21231.58601 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1078, "close": 0.1079, "volume": 325599.9, "close_time": 1769054399999, "quote_volume": 35275.07607, "trades": 196, "taker_buy_base": 115435.5, "taker_buy_quote": 12510.70729 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1078, "high": 0.1086, "low": 0.1076, "close": 0.1085, "volume": 562003.3, "close_time": 1769057999999, "quote_volume": 60671.54256, "trades": 202, "taker_buy_base": 140730.1, "taker_buy_quote": 15196.37504 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1085, "high": 0.1087, "low": 0.1081, "close": 0.1086, "volume": 192657.8, "close_time": 1769061599999, "quote_volume": 20900.34405, "trades": 113, "taker_buy_base": 93893.7, "taker_buy_quote": 10186.95927 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1086, "high": 0.1088, "low": 0.1079, "close": 0.1084, "volume": 244166.3, "close_time": 1769065199999, "quote_volume": 26470.23343, "trades": 142, "taker_buy_base": 144621.4, "taker_buy_quote": 15680.25094 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1084, "high": 0.1084, "low": 0.1079, "close": 0.1081, "volume": 226650.6, "close_time": 1769068799999, "quote_volume": 24517.55196, "trades": 142, "taker_buy_base": 76235.3, "taker_buy_quote": 8248.00444 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1083, "high": 0.1089, "low": 0.108, "close": 0.1089, "volume": 305511.9, "close_time": 1769072399999, "quote_volume": 33122.57815, "trades": 191, "taker_buy_base": 151285.4, "taker_buy_quote": 16400.24863 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1088, "high": 0.1092, "low": 0.1088, "close": 0.1092, "volume": 134442.8, "close_time": 1769075999999, "quote_volume": 14665.15052, "trades": 69, "taker_buy_base": 87069.0, "taker_buy_quote": 9499.6869 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1092, "high": 0.1093, "low": 0.1089, "close": 0.1089, "volume": 693407.1, "close_time": 1769079599999, "quote_volume": 75631.02525, "trades": 168, "taker_buy_base": 536559.3, "taker_buy_quote": 58534.17063 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1089, "high": 0.1089, "low": 0.108, "close": 0.1087, "volume": 365419.9, "close_time": 1769083199999, "quote_volume": 39612.76223, "trades": 188, "taker_buy_base": 160368.1, "taker_buy_quote": 17392.43731 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1086, "high": 0.1089, "low": 0.1083, "close": 0.1084, "volume": 468244.2, "close_time": 1769086799999, "quote_volume": 50804.79888, "trades": 275, "taker_buy_base": 182917.4, "taker_buy_quote": 19844.86413 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1084, "high": 0.1091, "low": 0.1079, "close": 0.1084, "volume": 493335.4, "close_time": 1769090399999, "quote_volume": 53505.12816, "trades": 332, "taker_buy_base": 213086.9, "taker_buy_quote": 23118.86353 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1084, "high": 0.1084, "low": 0.1064, "close": 0.1068, "volume": 961601.2, "close_time": 1769093999999, "quote_volume": 103170.73438, "trades": 493, "taker_buy_base": 354757.4, "taker_buy_quote": 38066.0792 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1067, "high": 0.1071, "low": 0.1058, "close": 0.1065, "volume": 1057370.1, "close_time": 1769097599999, "quote_volume": 112714.31773, "trades": 475, "taker_buy_base": 321862.4, "taker_buy_quote": 34304.92974 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1065, "high": 0.1083, "low": 0.1064, "close": 0.108, "volume": 492658.2, "close_time": 1769101199999, "quote_volume": 52865.94072, "trades": 325, "taker_buy_base": 294172.8, "taker_buy_quote": 31582.0537 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1081, "high": 0.1086, "low": 0.1075, "close": 0.1084, "volume": 347115.4, "close_time": 1769104799999, "quote_volume": 37531.63347, "trades": 248, "taker_buy_base": 185827.5, "taker_buy_quote": 20101.13212 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1071, "close": 0.1071, "volume": 359605.8, "close_time": 1769108399999, "quote_volume": 38763.75859, "trades": 271, "taker_buy_base": 188362.5, "taker_buy_quote": 20303.31398 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1071, "high": 0.1077, "low": 0.1069, "close": 0.1073, "volume": 444885.3, "close_time": 1769111999999, "quote_volume": 47773.7313, "trades": 263, "taker_buy_base": 215015.7, "taker_buy_quote": 23085.02892 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1073, "high": 0.1076, "low": 0.1065, "close": 0.1068, "volume": 610856.4, "close_time": 1769115599999, "quote_volume": 65408.60231, "trades": 368, "taker_buy_base": 384193.3, "taker_buy_quote": 41160.13653 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1069, "high": 0.1073, "low": 0.1066, "close": 0.1068, "volume": 178949.8, "close_time": 1769119199999, "quote_volume": 19138.76645, "trades": 107, "taker_buy_base": 71307.1, "taker_buy_quote": 7624.17362 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1067, "close": 0.107, "volume": 127981.0, "close_time": 1769122799999, "quote_volume": 13687.06273, "trades": 82, "taker_buy_base": 62575.1, "taker_buy_quote": 6694.32071 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1069, "high": 0.1071, "low": 0.1065, "close": 0.1071, "volume": 405108.6, "close_time": 1769126399999, "quote_volume": 43189.28833, "trades": 75, "taker_buy_base": 55043.9, "taker_buy_quote": 5882.66944 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1072, "high": 0.1072, "low": 0.1068, "close": 0.107, "volume": 137575.9, "close_time": 1769129999999, "quote_volume": 14722.54436, "trades": 80, "taker_buy_base": 74483.1, "taker_buy_quote": 7971.698 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.107, "high": 0.1074, "low": 0.107, "close": 0.1074, "volume": 81856.4, "close_time": 1769133599999, "quote_volume": 8775.19741, "trades": 74, "taker_buy_base": 35838.7, "taker_buy_quote": 3841.49279 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1075, "high": 0.1076, "low": 0.107, "close": 0.107, "volume": 213218.9, "close_time": 1769137199999, "quote_volume": 22848.60468, "trades": 197, "taker_buy_base": 140064.9, "taker_buy_quote": 15010.39578 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1069, "high": 0.108, "low": 0.1069, "close": 0.1078, "volume": 233325.5, "close_time": 1769140799999, "quote_volume": 25104.26683, "trades": 121, "taker_buy_base": 76898.3, "taker_buy_quote": 8267.54921 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1078, "high": 0.1083, "low": 0.1077, "close": 0.1082, "volume": 178702.7, "close_time": 1769144399999, "quote_volume": 19292.32688, "trades": 104, "taker_buy_base": 115570.7, "taker_buy_quote": 12479.57684 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1076, "close": 0.1079, "volume": 306409.8, "close_time": 1769147999999, "quote_volume": 33033.07788, "trades": 166, "taker_buy_base": 124146.2, "taker_buy_quote": 13382.84329 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1079, "high": 0.1082, "low": 0.1074, "close": 0.1076, "volume": 353501.0, "close_time": 1769151599999, "quote_volume": 38094.14722, "trades": 211, "taker_buy_base": 175613.9, "taker_buy_quote": 18923.06843 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1077, "high": 0.108, "low": 0.1075, "close": 0.1077, "volume": 349022.5, "close_time": 1769155199999, "quote_volume": 37608.33163, "trades": 162, "taker_buy_base": 189451.0, "taker_buy_quote": 20425.72874 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1077, "high": 0.1077, "low": 0.1065, "close": 0.1068, "volume": 554158.4, "close_time": 1769158799999, "quote_volume": 59322.41243, "trades": 254, "taker_buy_base": 222080.7, "taker_buy_quote": 23781.88241 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1068, "high": 0.1074, "low": 0.1068, "close": 0.1071, "volume": 467483.7, "close_time": 1769162399999, "quote_volume": 50049.87122, "trades": 254, "taker_buy_base": 216152.7, "taker_buy_quote": 23137.80176 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.107, "high": 0.1072, "low": 0.1067, "close": 0.1069, "volume": 379726.6, "close_time": 1769165999999, "quote_volume": 40593.39098, "trades": 227, "taker_buy_base": 166346.6, "taker_buy_quote": 17791.28775 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1069, "high": 0.1073, "low": 0.1069, "close": 0.1071, "volume": 333189.3, "close_time": 1769169599999, "quote_volume": 35696.63859, "trades": 143, "taker_buy_base": 166392.1, "taker_buy_quote": 17831.10704 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1072, "high": 0.1074, "low": 0.1068, "close": 0.1068, "volume": 241999.8, "close_time": 1769173199999, "quote_volume": 25894.03133, "trades": 120, "taker_buy_base": 100540.0, "taker_buy_quote": 10768.26247 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1068, "high": 0.1073, "low": 0.1068, "close": 0.1069, "volume": 242829.9, "close_time": 1769176799999, "quote_volume": 26000.97845, "trades": 137, "taker_buy_base": 103629.2, "taker_buy_quote": 11096.75079 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1069, "high": 0.1072, "low": 0.1052, "close": 0.1061, "volume": 1360189.0, "close_time": 1769180399999, "quote_volume": 144148.52984, "trades": 703, "taker_buy_base": 481154.3, "taker_buy_quote": 51088.3891 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1061, "high": 0.1081, "low": 0.1058, "close": 0.1079, "volume": 1391244.1, "close_time": 1769183999999, "quote_volume": 148831.79484, "trades": 718, "taker_buy_base": 757997.9, "taker_buy_quote": 81079.0168 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1079, "high": 0.109, "low": 0.107, "close": 0.1081, "volume": 943983.7, "close_time": 1769187599999, "quote_volume": 102041.14108, "trades": 473, "taker_buy_base": 443903.4, "taker_buy_quote": 48013.66462 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1081, "high": 0.1098, "low": 0.1076, "close": 0.1085, "volume": 1270395.8, "close_time": 1769191199999, "quote_volume": 138344.06054, "trades": 682, "taker_buy_base": 662386.3, "taker_buy_quote": 72111.50943 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1085, "high": 0.1091, "low": 0.108, "close": 0.1084, "volume": 1208807.8, "close_time": 1769194799999, "quote_volume": 130911.62403, "trades": 419, "taker_buy_base": 898945.2, "taker_buy_quote": 97293.95312 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1068, "close": 0.1073, "volume": 1077648.1, "close_time": 1769198399999, "quote_volume": 115833.94207, "trades": 548, "taker_buy_base": 506658.8, "taker_buy_quote": 54436.46212 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1073, "high": 0.1075, "low": 0.106, "close": 0.1065, "volume": 727706.1, "close_time": 1769201999999, "quote_volume": 77704.72655, "trades": 429, "taker_buy_base": 332978.4, "taker_buy_quote": 35564.13072 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1065, "high": 0.1072, "low": 0.1065, "close": 0.1065, "volume": 272456.6, "close_time": 1769205599999, "quote_volume": 29117.10904, "trades": 146, "taker_buy_base": 112903.1, "taker_buy_quote": 12074.15681 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1065, "high": 0.1073, "low": 0.1065, "close": 0.1072, "volume": 231743.5, "close_time": 1769209199999, "quote_volume": 24768.03356, "trades": 237, "taker_buy_base": 99319.8, "taker_buy_quote": 10620.25421 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1071, "high": 0.1071, "low": 0.1066, "close": 0.1067, "volume": 136435.2, "close_time": 1769212799999, "quote_volume": 14568.62242, "trades": 145, "taker_buy_base": 33117.3, "taker_buy_quote": 3535.62872 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1067, "high": 0.1068, "low": 0.106, "close": 0.106, "volume": 655477.3, "close_time": 1769216399999, "quote_volume": 69661.70814, "trades": 183, "taker_buy_base": 172748.5, "taker_buy_quote": 18369.78269 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1061, "high": 0.1065, "low": 0.1058, "close": 0.1065, "volume": 929099.3, "close_time": 1769219999999, "quote_volume": 98489.81695, "trades": 552, "taker_buy_base": 261828.8, "taker_buy_quote": 27768.66162 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1065, "high": 0.1068, "low": 0.1064, "close": 0.1068, "volume": 181131.5, "close_time": 1769223599999, "quote_volume": 19308.41401, "trades": 151, "taker_buy_base": 118492.6, "taker_buy_quote": 12631.90218 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1069, "high": 0.108, "low": 0.1068, "close": 0.1076, "volume": 366715.0, "close_time": 1769227199999, "quote_volume": 39459.79824, "trades": 250, "taker_buy_base": 187053.9, "taker_buy_quote": 20136.57976 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1071, "close": 0.1072, "volume": 187018.7, "close_time": 1769230799999, "quote_volume": 20080.15049, "trades": 123, "taker_buy_base": 98466.6, "taker_buy_quote": 10575.67047 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 247468.5, "close_time": 1769234399999, "quote_volume": 26483.82276, "trades": 153, "taker_buy_base": 148998.9, "taker_buy_quote": 15946.48128 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1072, "high": 0.1073, "low": 0.1069, "close": 0.107, "volume": 380426.1, "close_time": 1769237999999, "quote_volume": 40709.41821, "trades": 190, "taker_buy_base": 160147.0, "taker_buy_quote": 17139.99969 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.107, "high": 0.1071, "low": 0.1065, "close": 0.1065, "volume": 262960.9, "close_time": 1769241599999, "quote_volume": 28100.94286, "trades": 122, "taker_buy_base": 100340.3, "taker_buy_quote": 10726.4163 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1066, "high": 0.1068, "low": 0.1064, "close": 0.1068, "volume": 52834.0, "close_time": 1769245199999, "quote_volume": 5631.8083, "trades": 59, "taker_buy_base": 19460.7, "taker_buy_quote": 2075.4516 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1063, "close": 0.1064, "volume": 213416.9, "close_time": 1769248799999, "quote_volume": 22741.77826, "trades": 148, "taker_buy_base": 45479.4, "taker_buy_quote": 4844.54264 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1064, "high": 0.1068, "low": 0.1063, "close": 0.1067, "volume": 74997.4, "close_time": 1769252399999, "quote_volume": 7991.15288, "trades": 81, "taker_buy_base": 29091.8, "taker_buy_quote": 3100.18477 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 101197.4, "close_time": 1769255999999, "quote_volume": 10802.35674, "trades": 95, "taker_buy_base": 71341.0, "taker_buy_quote": 7616.67886 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1068, "high": 0.1073, "low": 0.1066, "close": 0.1069, "volume": 433693.1, "close_time": 1769259599999, "quote_volume": 46374.2195, "trades": 194, "taker_buy_base": 351004.2, "taker_buy_quote": 37544.01309 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1069, "high": 0.1069, "low": 0.1062, "close": 0.1062, "volume": 129550.4, "close_time": 1769263199999, "quote_volume": 13811.54449, "trades": 88, "taker_buy_base": 27242.8, "taker_buy_quote": 2901.50285 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1062, "high": 0.107, "low": 0.106, "close": 0.1066, "volume": 186661.1, "close_time": 1769266799999, "quote_volume": 19876.0214, "trades": 277, "taker_buy_base": 119418.3, "taker_buy_quote": 12715.16722 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1067, "high": 0.1068, "low": 0.1055, "close": 0.1055, "volume": 990203.1, "close_time": 1769270399999, "quote_volume": 104757.26018, "trades": 501, "taker_buy_base": 117524.1, "taker_buy_quote": 12476.31263 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1056, "high": 0.106, "low": 0.1052, "close": 0.1058, "volume": 409399.7, "close_time": 1769273999999, "quote_volume": 43199.78545, "trades": 227, "taker_buy_base": 142565.7, "taker_buy_quote": 15041.67805 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1058, "high": 0.106, "low": 0.1057, "close": 0.1059, "volume": 131668.3, "close_time": 1769277599999, "quote_volume": 13941.38074, "trades": 127, "taker_buy_base": 61138.3, "taker_buy_quote": 6472.03667 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1059, "high": 0.106, "low": 0.1056, "close": 0.1057, "volume": 111125.6, "close_time": 1769281199999, "quote_volume": 11754.07601, "trades": 202, "taker_buy_base": 65873.4, "taker_buy_quote": 6967.67481 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1055, "close": 0.1055, "volume": 68304.8, "close_time": 1769284799999, "quote_volume": 7213.81673, "trades": 234, "taker_buy_base": 43043.0, "taker_buy_quote": 4546.19578 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1056, "high": 0.1063, "low": 0.1055, "close": 0.1063, "volume": 176683.1, "close_time": 1769288399999, "quote_volume": 18734.38479, "trades": 344, "taker_buy_base": 126659.3, "taker_buy_quote": 13430.36763 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 257268.9, "close_time": 1769291999999, "quote_volume": 27322.10242, "trades": 183, "taker_buy_base": 126118.4, "taker_buy_quote": 13393.04758 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1062, "high": 0.1065, "low": 0.1061, "close": 0.1065, "volume": 190069.0, "close_time": 1769295599999, "quote_volume": 20202.25581, "trades": 123, "taker_buy_base": 145284.2, "taker_buy_quote": 15447.95811 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1065, "high": 0.1066, "low": 0.106, "close": 0.1061, "volume": 267772.9, "close_time": 1769299199999, "quote_volume": 28470.63458, "trades": 193, "taker_buy_base": 139369.8, "taker_buy_quote": 14821.66338 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1061, "high": 0.1068, "low": 0.1061, "close": 0.1065, "volume": 379440.0, "close_time": 1769302799999, "quote_volume": 40384.66237, "trades": 262, "taker_buy_base": 180778.7, "taker_buy_quote": 19259.50373 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1066, "high": 0.1066, "low": 0.1056, "close": 0.1057, "volume": 149577.4, "close_time": 1769306399999, "quote_volume": 15861.01358, "trades": 120, "taker_buy_base": 71140.7, "taker_buy_quote": 7548.67013 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.1059, "high": 0.1061, "low": 0.1056, "close": 0.1057, "volume": 118658.1, "close_time": 1769309999999, "quote_volume": 12566.70888, "trades": 97, "taker_buy_base": 40403.7, "taker_buy_quote": 4280.66325 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1049, "close": 0.1054, "volume": 250573.6, "close_time": 1769313599999, "quote_volume": 26400.69052, "trades": 202, "taker_buy_base": 48477.0, "taker_buy_quote": 5110.50688 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1053, "high": 0.1058, "low": 0.1053, "close": 0.1055, "volume": 276370.9, "close_time": 1769317199999, "quote_volume": 29187.12545, "trades": 134, "taker_buy_base": 69602.6, "taker_buy_quote": 7347.3692 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.1054, "high": 0.1057, "low": 0.1052, "close": 0.1057, "volume": 208693.0, "close_time": 1769320799999, "quote_volume": 22001.28064, "trades": 165, "taker_buy_base": 96844.4, "taker_buy_quote": 10219.05481 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1056, "high": 0.1062, "low": 0.1054, "close": 0.1058, "volume": 182890.5, "close_time": 1769324399999, "quote_volume": 19344.24552, "trades": 92, "taker_buy_base": 45737.0, "taker_buy_quote": 4834.7704 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1058, "high": 0.1065, "low": 0.1057, "close": 0.1057, "volume": 417903.0, "close_time": 1769327999999, "quote_volume": 44329.78717, "trades": 263, "taker_buy_base": 186564.2, "taker_buy_quote": 19808.65755 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1056, "high": 0.1058, "low": 0.1053, "close": 0.1057, "volume": 175916.4, "close_time": 1769331599999, "quote_volume": 18578.12908, "trades": 154, "taker_buy_base": 76455.4, "taker_buy_quote": 8081.52295 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1057, "high": 0.1074, "low": 0.1056, "close": 0.1068, "volume": 931267.9, "close_time": 1769335199999, "quote_volume": 99484.96433, "trades": 506, "taker_buy_base": 786055.1, "taker_buy_quote": 84010.26644 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1067, "high": 0.1081, "low": 0.1066, "close": 0.107, "volume": 668481.5, "close_time": 1769338799999, "quote_volume": 71749.36969, "trades": 331, "taker_buy_base": 344339.9, "taker_buy_quote": 37009.43331 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1069, "high": 0.1071, "low": 0.1065, "close": 0.1066, "volume": 117045.4, "close_time": 1769342399999, "quote_volume": 12497.27211, "trades": 86, "taker_buy_base": 63106.0, "taker_buy_quote": 6740.12275 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1066, "high": 0.1067, "low": 0.1059, "close": 0.1063, "volume": 424875.8, "close_time": 1769345999999, "quote_volume": 45180.76903, "trades": 180, "taker_buy_base": 113371.4, "taker_buy_quote": 12054.25437 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1066, "high": 0.1069, "low": 0.1063, "close": 0.1068, "volume": 396952.5, "close_time": 1769349599999, "quote_volume": 42319.55645, "trades": 250, "taker_buy_base": 292015.3, "taker_buy_quote": 31127.09662 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1055, "close": 0.106, "volume": 241527.4, "close_time": 1769353199999, "quote_volume": 25587.21097, "trades": 206, "taker_buy_base": 96324.3, "taker_buy_quote": 10204.76361 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.106, "high": 0.1065, "low": 0.1059, "close": 0.106, "volume": 232898.8, "close_time": 1769356799999, "quote_volume": 24746.41705, "trades": 163, "taker_buy_base": 129874.2, "taker_buy_quote": 13803.17577 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1059, "high": 0.106, "low": 0.1036, "close": 0.1045, "volume": 2178113.8, "close_time": 1769360399999, "quote_volume": 228046.98959, "trades": 1471, "taker_buy_base": 680209.1, "taker_buy_quote": 71192.84696 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1045, "high": 0.1047, "low": 0.1035, "close": 0.1039, "volume": 607566.1, "close_time": 1769363999999, "quote_volume": 63210.83591, "trades": 535, "taker_buy_base": 344980.5, "taker_buy_quote": 35904.38831 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1037, "high": 0.1039, "low": 0.1022, "close": 0.1026, "volume": 1690208.7, "close_time": 1769367599999, "quote_volume": 173905.807, "trades": 1141, "taker_buy_base": 825891.4, "taker_buy_quote": 84976.59091 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1026, "high": 0.1032, "low": 0.1001, "close": 0.1007, "volume": 2452423.0, "close_time": 1769371199999, "quote_volume": 248750.77083, "trades": 1564, "taker_buy_base": 1361023.6, "taker_buy_quote": 138075.69195 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1007, "high": 0.1014, "low": 0.1002, "close": 0.1013, "volume": 1920457.7, "close_time": 1769374799999, "quote_volume": 193315.46509, "trades": 931, "taker_buy_base": 529268.9, "taker_buy_quote": 53364.36584 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.1014, "high": 0.1024, "low": 0.1014, "close": 0.1023, "volume": 1610625.8, "close_time": 1769378399999, "quote_volume": 164099.48303, "trades": 640, "taker_buy_base": 1224253.4, "taker_buy_quote": 124672.52884 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.1023, "high": 0.1028, "low": 0.1017, "close": 0.1023, "volume": 293038.4, "close_time": 1769381999999, "quote_volume": 29913.56338, "trades": 121, "taker_buy_base": 66038.1, "taker_buy_quote": 6748.64247 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1026, "high": 0.1031, "low": 0.1022, "close": 0.1028, "volume": 288402.4, "close_time": 1769385599999, "quote_volume": 29644.51998, "trades": 200, "taker_buy_base": 148669.9, "taker_buy_quote": 15287.75301 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1028, "high": 0.1039, "low": 0.1026, "close": 0.1033, "volume": 627038.7, "close_time": 1769389199999, "quote_volume": 64706.67632, "trades": 311, "taker_buy_base": 380944.1, "taker_buy_quote": 39297.66347 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1034, "high": 0.1053, "low": 0.1033, "close": 0.1051, "volume": 594675.4, "close_time": 1769392799999, "quote_volume": 62269.08117, "trades": 299, "taker_buy_base": 309428.5, "taker_buy_quote": 32427.30311 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1052, "high": 0.1054, "low": 0.1043, "close": 0.1052, "volume": 490493.4, "close_time": 1769396399999, "quote_volume": 51448.86966, "trades": 300, "taker_buy_base": 242711.8, "taker_buy_quote": 25459.00663 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1053, "high": 0.1055, "low": 0.1038, "close": 0.104, "volume": 380608.6, "close_time": 1769399999999, "quote_volume": 39783.59993, "trades": 259, "taker_buy_base": 152861.0, "taker_buy_quote": 15962.2815 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1043, "high": 0.1052, "low": 0.1041, "close": 0.1044, "volume": 411897.7, "close_time": 1769403599999, "quote_volume": 43032.8588, "trades": 325, "taker_buy_base": 187295.9, "taker_buy_quote": 19568.72177 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.1045, "high": 0.1046, "low": 0.1043, "close": 0.1045, "volume": 285827.7, "close_time": 1769407199999, "quote_volume": 29863.3189, "trades": 140, "taker_buy_base": 161980.6, "taker_buy_quote": 16922.33987 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1044, "high": 0.1049, "low": 0.1043, "close": 0.1047, "volume": 324361.1, "close_time": 1769410799999, "quote_volume": 33924.31678, "trades": 229, "taker_buy_base": 172382.6, "taker_buy_quote": 18031.29044 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1047, "high": 0.1048, "low": 0.1043, "close": 0.1046, "volume": 234988.8, "close_time": 1769414399999, "quote_volume": 24591.87019, "trades": 165, "taker_buy_base": 110800.7, "taker_buy_quote": 11596.33538 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1046, "high": 0.1055, "low": 0.1044, "close": 0.1047, "volume": 410693.4, "close_time": 1769417999999, "quote_volume": 43080.97612, "trades": 226, "taker_buy_base": 245991.6, "taker_buy_quote": 25795.25792 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1046, "high": 0.1047, "low": 0.1034, "close": 0.1035, "volume": 379056.8, "close_time": 1769421599999, "quote_volume": 39409.05849, "trades": 268, "taker_buy_base": 204526.1, "taker_buy_quote": 21269.44473 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1035, "high": 0.1042, "low": 0.1035, "close": 0.1042, "volume": 900824.7, "close_time": 1769425199999, "quote_volume": 93557.55913, "trades": 230, "taker_buy_base": 748467.6, "taker_buy_quote": 77711.5781 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1044, "high": 0.1045, "low": 0.104, "close": 0.1042, "volume": 128879.7, "close_time": 1769428799999, "quote_volume": 13433.71313, "trades": 152, "taker_buy_base": 46882.3, "taker_buy_quote": 4889.20807 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1042, "high": 0.1047, "low": 0.1041, "close": 0.1044, "volume": 409853.6, "close_time": 1769432399999, "quote_volume": 42766.85906, "trades": 332, "taker_buy_base": 185976.7, "taker_buy_quote": 19406.80143 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1044, "high": 0.1047, "low": 0.1043, "close": 0.1045, "volume": 321936.7, "close_time": 1769435999999, "quote_volume": 33624.32896, "trades": 204, "taker_buy_base": 88890.9, "taker_buy_quote": 9283.67757 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.1045, "high": 0.1058, "low": 0.104, "close": 0.1055, "volume": 548865.6, "close_time": 1769439599999, "quote_volume": 57576.97918, "trades": 337, "taker_buy_base": 283600.1, "taker_buy_quote": 29770.08424 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1054, "high": 0.1064, "low": 0.1043, "close": 0.1047, "volume": 637263.7, "close_time": 1769443199999, "quote_volume": 67043.13151, "trades": 462, "taker_buy_base": 297912.8, "taker_buy_quote": 31415.82736 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1048, "high": 0.1056, "low": 0.1044, "close": 0.1053, "volume": 370599.4, "close_time": 1769446799999, "quote_volume": 38903.21976, "trades": 256, "taker_buy_base": 241534.8, "taker_buy_quote": 25369.94944 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1053, "high": 0.1055, "low": 0.1047, "close": 0.1053, "volume": 307586.7, "close_time": 1769450399999, "quote_volume": 32345.21884, "trades": 242, "taker_buy_base": 176288.1, "taker_buy_quote": 18545.16541 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.1052, "high": 0.1059, "low": 0.105, "close": 0.1057, "volume": 448408.5, "close_time": 1769453999999, "quote_volume": 47278.1171, "trades": 309, "taker_buy_base": 221414.2, "taker_buy_quote": 23343.91066 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1059, "high": 0.106, "low": 0.105, "close": 0.1051, "volume": 296833.6, "close_time": 1769457599999, "quote_volume": 31311.70749, "trades": 165, "taker_buy_base": 142700.7, "taker_buy_quote": 15062.13767 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1051, "high": 0.1054, "low": 0.1046, "close": 0.1049, "volume": 190522.0, "close_time": 1769461199999, "quote_volume": 20006.55455, "trades": 127, "taker_buy_base": 113443.4, "taker_buy_quote": 11923.412 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1049, "high": 0.1066, "low": 0.1048, "close": 0.1058, "volume": 282251.3, "close_time": 1769464799999, "quote_volume": 29923.25904, "trades": 329, "taker_buy_base": 156744.6, "taker_buy_quote": 16633.85893 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1052, "close": 0.1057, "volume": 117736.6, "close_time": 1769468399999, "quote_volume": 12438.3383, "trades": 66, "taker_buy_base": 68623.0, "taker_buy_quote": 7247.82433 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1053, "high": 0.1059, "low": 0.1053, "close": 0.1055, "volume": 56112.2, "close_time": 1769471999999, "quote_volume": 5921.99792, "trades": 31, "taker_buy_base": 25638.7, "taker_buy_quote": 2707.29657 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 42085.2, "close_time": 1769475599999, "quote_volume": 4438.13899, "trades": 45, "taker_buy_base": 25767.0, "taker_buy_quote": 2716.98571 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1054, "high": 0.1061, "low": 0.1052, "close": 0.1056, "volume": 110643.2, "close_time": 1769479199999, "quote_volume": 11689.82304, "trades": 55, "taker_buy_base": 82961.4, "taker_buy_quote": 8769.53053 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1058, "high": 0.1062, "low": 0.1057, "close": 0.1059, "volume": 194449.6, "close_time": 1769482799999, "quote_volume": 20583.20808, "trades": 157, "taker_buy_base": 78686.4, "taker_buy_quote": 8328.43646 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1059, "high": 0.106, "low": 0.1056, "close": 0.1058, "volume": 148993.9, "close_time": 1769486399999, "quote_volume": 15762.69966, "trades": 80, "taker_buy_base": 76037.7, "taker_buy_quote": 8044.93994 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1058, "close": 0.106, "volume": 147478.6, "close_time": 1769489999999, "quote_volume": 15646.94817, "trades": 96, "taker_buy_base": 86819.3, "taker_buy_quote": 9211.60984 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1061, "high": 0.1061, "low": 0.1057, "close": 0.106, "volume": 139838.0, "close_time": 1769493599999, "quote_volume": 14820.26908, "trades": 80, "taker_buy_base": 73835.6, "taker_buy_quote": 7824.73059 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.1061, "high": 0.1061, "low": 0.1053, "close": 0.1054, "volume": 184533.1, "close_time": 1769497199999, "quote_volume": 19514.33675, "trades": 151, "taker_buy_base": 97481.4, "taker_buy_quote": 10312.20694 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1055, "close": 0.1056, "volume": 93340.4, "close_time": 1769500799999, "quote_volume": 9860.52643, "trades": 77, "taker_buy_base": 45579.3, "taker_buy_quote": 4815.10415 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1057, "high": 0.1059, "low": 0.1052, "close": 0.1054, "volume": 312738.9, "close_time": 1769504399999, "quote_volume": 33007.56234, "trades": 281, "taker_buy_base": 126671.7, "taker_buy_quote": 13372.12884 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1053, "high": 0.1054, "low": 0.1048, "close": 0.1049, "volume": 351542.2, "close_time": 1769507999999, "quote_volume": 36961.48247, "trades": 207, "taker_buy_base": 208848.7, "taker_buy_quote": 21955.09332 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.105, "high": 0.1052, "low": 0.1048, "close": 0.1048, "volume": 186276.0, "close_time": 1769511599999, "quote_volume": 19549.05833, "trades": 145, "taker_buy_base": 115637.2, "taker_buy_quote": 12135.45874 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1049, "high": 0.1056, "low": 0.1049, "close": 0.1055, "volume": 213617.4, "close_time": 1769515199999, "quote_volume": 22471.14387, "trades": 138, "taker_buy_base": 159301.6, "taker_buy_quote": 16764.05757 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1054, "high": 0.1055, "low": 0.105, "close": 0.1053, "volume": 275738.2, "close_time": 1769518799999, "quote_volume": 29014.75325, "trades": 130, "taker_buy_base": 164330.6, "taker_buy_quote": 17293.62947 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1052, "high": 0.1052, "low": 0.1045, "close": 0.1047, "volume": 393483.4, "close_time": 1769522399999, "quote_volume": 41257.8289, "trades": 212, "taker_buy_base": 215402.2, "taker_buy_quote": 22590.21948 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1046, "high": 0.1055, "low": 0.1044, "close": 0.1046, "volume": 567309.0, "close_time": 1769525999999, "quote_volume": 59478.46029, "trades": 373, "taker_buy_base": 324966.2, "taker_buy_quote": 34074.73635 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1046, "high": 0.1052, "low": 0.1044, "close": 0.1051, "volume": 410426.8, "close_time": 1769529599999, "quote_volume": 43013.34246, "trades": 270, "taker_buy_base": 219194.6, "taker_buy_quote": 22975.90974 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1052, "high": 0.1066, "low": 0.1052, "close": 0.1066, "volume": 811742.0, "close_time": 1769533199999, "quote_volume": 86025.57017, "trades": 514, "taker_buy_base": 509392.7, "taker_buy_quote": 53953.02982 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1046, "close": 0.1049, "volume": 371172.0, "close_time": 1769536799999, "quote_volume": 39060.26255, "trades": 256, "taker_buy_base": 130811.8, "taker_buy_quote": 13762.88742 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1048, "high": 0.1064, "low": 0.1048, "close": 0.1063, "volume": 429640.2, "close_time": 1769540399999, "quote_volume": 45234.25353, "trades": 325, "taker_buy_base": 262966.6, "taker_buy_quote": 27693.89442 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1061, "high": 0.1066, "low": 0.1058, "close": 0.1065, "volume": 383039.9, "close_time": 1769543999999, "quote_volume": 40644.67418, "trades": 220, "taker_buy_base": 216753.1, "taker_buy_quote": 23005.62217 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1065, "high": 0.1076, "low": 0.1065, "close": 0.1074, "volume": 777068.7, "close_time": 1769547599999, "quote_volume": 83300.41584, "trades": 399, "taker_buy_base": 441425.9, "taker_buy_quote": 47321.953 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1073, "high": 0.1074, "low": 0.1065, "close": 0.1065, "volume": 410865.6, "close_time": 1769551199999, "quote_volume": 43948.17489, "trades": 222, "taker_buy_base": 210436.7, "taker_buy_quote": 22515.74554 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.1066, "high": 0.1072, "low": 0.1065, "close": 0.1069, "volume": 197669.1, "close_time": 1769554799999, "quote_volume": 21123.59056, "trades": 99, "taker_buy_base": 123283.8, "taker_buy_quote": 13181.17854 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1069, "high": 0.107, "low": 0.1067, "close": 0.1067, "volume": 263153.6, "close_time": 1769558399999, "quote_volume": 28131.86348, "trades": 151, "taker_buy_base": 165615.4, "taker_buy_quote": 17704.34776 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1068, "high": 0.1069, "low": 0.1062, "close": 0.1069, "volume": 320963.6, "close_time": 1769561999999, "quote_volume": 34187.54774, "trades": 141, "taker_buy_base": 196686.5, "taker_buy_quote": 20954.11158 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1062, "close": 0.1065, "volume": 213077.1, "close_time": 1769565599999, "quote_volume": 22688.96456, "trades": 112, "taker_buy_base": 121810.5, "taker_buy_quote": 12970.47073 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.1064, "high": 0.1068, "low": 0.1064, "close": 0.1068, "volume": 182822.5, "close_time": 1769569199999, "quote_volume": 19477.64204, "trades": 113, "taker_buy_base": 92300.0, "taker_buy_quote": 9834.60122 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1069, "high": 0.1069, "low": 0.1065, "close": 0.1066, "volume": 144761.4, "close_time": 1769572799999, "quote_volume": 15444.99457, "trades": 76, "taker_buy_base": 65347.3, "taker_buy_quote": 6973.71549 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1065, "high": 0.1066, "low": 0.1062, "close": 0.1062, "volume": 130392.5, "close_time": 1769576399999, "quote_volume": 13865.27864, "trades": 76, "taker_buy_base": 81201.9, "taker_buy_quote": 8635.16493 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1063, "high": 0.1066, "low": 0.1063, "close": 0.1064, "volume": 220877.2, "close_time": 1769579999999, "quote_volume": 23506.50172, "trades": 115, "taker_buy_base": 145827.2, "taker_buy_quote": 15518.31368 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1065, "high": 0.1067, "low": 0.1063, "close": 0.1067, "volume": 363079.9, "close_time": 1769583599999, "quote_volume": 38700.70517, "trades": 272, "taker_buy_base": 250214.8, "taker_buy_quote": 26676.46283 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.1066, "high": 0.1067, "low": 0.106, "close": 0.1062, "volume": 181073.5, "close_time": 1769587199999, "quote_volume": 19254.61286, "trades": 121, "taker_buy_base": 74941.8, "taker_buy_quote": 7972.94205 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1062, "high": 0.1065, "low": 0.1061, "close": 0.1061, "volume": 209858.7, "close_time": 1769590799999, "quote_volume": 22303.05794, "trades": 144, "taker_buy_base": 139019.1, "taker_buy_quote": 14773.64538 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1061, "high": 0.107, "low": 0.106, "close": 0.107, "volume": 255890.7, "close_time": 1769594399999, "quote_volume": 27206.19133, "trades": 160, "taker_buy_base": 143808.3, "taker_buy_quote": 15287.38519 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1068, "high": 0.1074, "low": 0.1066, "close": 0.1066, "volume": 195018.3, "close_time": 1769597999999, "quote_volume": 20840.63827, "trades": 121, "taker_buy_base": 95643.9, "taker_buy_quote": 10221.3308 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1066, "high": 0.1073, "low": 0.1061, "close": 0.1073, "volume": 399298.4, "close_time": 1769601599999, "quote_volume": 42549.62504, "trades": 231, "taker_buy_base": 199789.8, "taker_buy_quote": 21286.68273 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1073, "high": 0.1074, "low": 0.1064, "close": 0.1067, "volume": 471260.0, "close_time": 1769605199999, "quote_volume": 50360.85375, "trades": 429, "taker_buy_base": 287480.7, "taker_buy_quote": 30718.18321 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.1067, "high": 0.1072, "low": 0.1066, "close": 0.1067, "volume": 292364.8, "close_time": 1769608799999, "quote_volume": 31254.33866, "trades": 232, "taker_buy_base": 156974.0, "taker_buy_quote": 16785.51943 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1067, "high": 0.1068, "low": 0.1061, "close": 0.1063, "volume": 551835.8, "close_time": 1769612399999, "quote_volume": 58738.43757, "trades": 375, "taker_buy_base": 247775.3, "taker_buy_quote": 26378.97835 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1065, "high": 0.1067, "low": 0.1056, "close": 0.106, "volume": 1397486.7, "close_time": 1769615999999, "quote_volume": 148116.33915, "trades": 601, "taker_buy_base": 467551.0, "taker_buy_quote": 49611.94056 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1061, "high": 0.1064, "low": 0.1055, "close": 0.1059, "volume": 785251.2, "close_time": 1769619599999, "quote_volume": 83159.1041, "trades": 398, "taker_buy_base": 353076.3, "taker_buy_quote": 37403.49288 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.106, "high": 0.107, "low": 0.1054, "close": 0.1065, "volume": 863104.0, "close_time": 1769623199999, "quote_volume": 91517.02963, "trades": 439, "taker_buy_base": 340044.4, "taker_buy_quote": 36097.79676 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.1064, "high": 0.1064, "low": 0.1058, "close": 0.1062, "volume": 576760.6, "close_time": 1769626799999, "quote_volume": 61214.21699, "trades": 339, "taker_buy_base": 243695.1, "taker_buy_quote": 25864.90842 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.1062, "high": 0.1066, "low": 0.1058, "close": 0.1064, "volume": 673455.0, "close_time": 1769630399999, "quote_volume": 71560.85526, "trades": 437, "taker_buy_base": 373561.4, "taker_buy_quote": 39697.3521 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1063, "high": 0.1071, "low": 0.1061, "close": 0.1064, "volume": 840660.2, "close_time": 1769633999999, "quote_volume": 89724.22652, "trades": 348, "taker_buy_base": 565705.1, "taker_buy_quote": 60380.68042 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.1063, "high": 0.107, "low": 0.1058, "close": 0.1067, "volume": 520222.9, "close_time": 1769637599999, "quote_volume": 55411.64862, "trades": 296, "taker_buy_base": 318996.4, "taker_buy_quote": 33992.83484 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.1068, "high": 0.1073, "low": 0.1063, "close": 0.1073, "volume": 240649.8, "close_time": 1769641199999, "quote_volume": 25713.75186, "trades": 126, "taker_buy_base": 158843.1, "taker_buy_quote": 16988.05841 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1073, "high": 0.1074, "low": 0.1066, "close": 0.1067, "volume": 920859.9, "close_time": 1769644799999, "quote_volume": 98631.86787, "trades": 600, "taker_buy_base": 702098.2, "taker_buy_quote": 75213.13139 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1068, "high": 0.1069, "low": 0.1059, "close": 0.1063, "volume": 304498.3, "close_time": 1769648399999, "quote_volume": 32414.66448, "trades": 219, "taker_buy_base": 144095.9, "taker_buy_quote": 15354.71586 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.1063, "high": 0.1064, "low": 0.1054, "close": 0.1056, "volume": 380604.3, "close_time": 1769651999999, "quote_volume": 40319.45618, "trades": 226, "taker_buy_base": 155799.8, "taker_buy_quote": 16507.95587 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.1056, "high": 0.1058, "low": 0.1042, "close": 0.1045, "volume": 535863.6, "close_time": 1769655599999, "quote_volume": 56280.26616, "trades": 324, "taker_buy_base": 232426.6, "taker_buy_quote": 24413.83875 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.1044, "high": 0.1051, "low": 0.1043, "close": 0.1047, "volume": 323650.8, "close_time": 1769659199999, "quote_volume": 33904.66925, "trades": 189, "taker_buy_base": 96756.4, "taker_buy_quote": 10131.04306 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1046, "high": 0.1052, "low": 0.1044, "close": 0.1049, "volume": 262723.9, "close_time": 1769662799999, "quote_volume": 27514.34205, "trades": 195, "taker_buy_base": 178728.0, "taker_buy_quote": 18718.40603 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.1049, "high": 0.1051, "low": 0.1047, "close": 0.1049, "volume": 346830.3, "close_time": 1769666399999, "quote_volume": 36410.43141, "trades": 94, "taker_buy_base": 79007.5, "taker_buy_quote": 8295.12323 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.1049, "high": 0.1053, "low": 0.1048, "close": 0.1052, "volume": 251574.1, "close_time": 1769669999999, "quote_volume": 26440.13643, "trades": 129, "taker_buy_base": 172792.7, "taker_buy_quote": 18160.04744 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1052, "high": 0.1055, "low": 0.1052, "close": 0.1053, "volume": 421077.7, "close_time": 1769673599999, "quote_volume": 44380.81462, "trades": 207, "taker_buy_base": 118526.9, "taker_buy_quote": 12495.02835 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1052, "high": 0.1057, "low": 0.1047, "close": 0.1049, "volume": 553712.4, "close_time": 1769677199999, "quote_volume": 58189.5199, "trades": 261, "taker_buy_base": 244872.4, "taker_buy_quote": 25733.61784 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.1049, "high": 0.105, "low": 0.1045, "close": 0.1045, "volume": 213077.8, "close_time": 1769680799999, "quote_volume": 22331.96192, "trades": 160, "taker_buy_base": 83932.0, "taker_buy_quote": 8800.3043 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1045, "high": 0.1047, "low": 0.1043, "close": 0.1044, "volume": 147734.2, "close_time": 1769684399999, "quote_volume": 15434.81512, "trades": 101, "taker_buy_base": 78013.3, "taker_buy_quote": 8150.68133 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1044, "high": 0.1046, "low": 0.1042, "close": 0.1043, "volume": 210909.1, "close_time": 1769687999999, "quote_volume": 22027.13654, "trades": 117, "taker_buy_base": 81411.7, "taker_buy_quote": 8503.2829 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1044, "high": 0.1044, "low": 0.1034, "close": 0.1037, "volume": 224152.3, "close_time": 1769691599999, "quote_volume": 23300.34198, "trades": 202, "taker_buy_base": 103186.8, "taker_buy_quote": 10725.90048 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1038, "high": 0.1041, "low": 0.1037, "close": 0.1041, "volume": 130813.4, "close_time": 1769695199999, "quote_volume": 13601.09358, "trades": 107, "taker_buy_base": 69467.8, "taker_buy_quote": 7225.35612 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1041, "high": 0.1042, "low": 0.1021, "close": 0.1023, "volume": 720135.6, "close_time": 1769698799999, "quote_volume": 74245.13809, "trades": 366, "taker_buy_base": 365612.1, "taker_buy_quote": 37684.84876 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1022, "high": 0.1022, "low": 0.0993, "close": 0.1006, "volume": 2894502.4, "close_time": 1769702399999, "quote_volume": 290924.65764, "trades": 1358, "taker_buy_base": 1229503.3, "taker_buy_quote": 123775.90389 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1005, "high": 0.1009, "low": 0.0993, "close": 0.1009, "volume": 3015783.1, "close_time": 1769705999999, "quote_volume": 301817.58655, "trades": 1296, "taker_buy_base": 800000.2, "taker_buy_quote": 80021.81841 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1009, "high": 0.1018, "low": 0.0999, "close": 0.1, "volume": 1991863.7, "close_time": 1769709599999, "quote_volume": 201061.1325, "trades": 871, "taker_buy_base": 1390242.8, "taker_buy_quote": 140391.82677 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0999, "high": 0.1002, "low": 0.0983, "close": 0.0985, "volume": 2339869.4, "close_time": 1769713199999, "quote_volume": 232235.00099, "trades": 865, "taker_buy_base": 822426.9, "taker_buy_quote": 81702.09885 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0984, "high": 0.0995, "low": 0.0983, "close": 0.099, "volume": 831471.5, "close_time": 1769716799999, "quote_volume": 82099.26952, "trades": 294, "taker_buy_base": 263620.0, "taker_buy_quote": 26096.13856 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.099, "high": 0.0996, "low": 0.0987, "close": 0.0995, "volume": 1390276.3, "close_time": 1769720399999, "quote_volume": 138033.93965, "trades": 476, "taker_buy_base": 784707.0, "taker_buy_quote": 77962.99035 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0995, "high": 0.0999, "low": 0.0995, "close": 0.0997, "volume": 740348.8, "close_time": 1769723999999, "quote_volume": 73807.84481, "trades": 338, "taker_buy_base": 424174.4, "taker_buy_quote": 42289.03158 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0998, "high": 0.1, "low": 0.0992, "close": 0.0995, "volume": 271749.1, "close_time": 1769727599999, "quote_volume": 27041.83767, "trades": 104, "taker_buy_base": 144972.0, "taker_buy_quote": 14424.26056 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0994, "high": 0.0996, "low": 0.0992, "close": 0.0994, "volume": 524158.0, "close_time": 1769731199999, "quote_volume": 52081.15507, "trades": 226, "taker_buy_base": 243586.4, "taker_buy_quote": 24201.13609 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0995, "high": 0.0997, "low": 0.099, "close": 0.0991, "volume": 798939.7, "close_time": 1769734799999, "quote_volume": 79303.42249, "trades": 363, "taker_buy_base": 444865.6, "taker_buy_quote": 44154.04028 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.099, "high": 0.0992, "low": 0.0961, "close": 0.098, "volume": 7914936.8, "close_time": 1769738399999, "quote_volume": 772374.42958, "trades": 2216, "taker_buy_base": 4277278.2, "taker_buy_quote": 417273.3299 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0981, "high": 0.0981, "low": 0.0959, "close": 0.0968, "volume": 4318302.9, "close_time": 1769741999999, "quote_volume": 417756.13871, "trades": 1497, "taker_buy_base": 1906140.5, "taker_buy_quote": 184486.65689 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.0968, "high": 0.0973, "low": 0.0964, "close": 0.0966, "volume": 1819021.5, "close_time": 1769745599999, "quote_volume": 176094.79919, "trades": 575, "taker_buy_base": 951081.5, "taker_buy_quote": 92070.47699 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0966, "high": 0.0975, "low": 0.0965, "close": 0.0965, "volume": 1850445.2, "close_time": 1769749199999, "quote_volume": 179440.29578, "trades": 590, "taker_buy_base": 905272.8, "taker_buy_quote": 87771.66947 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0965, "high": 0.0966, "low": 0.0954, "close": 0.0956, "volume": 1439395.3, "close_time": 1769752799999, "quote_volume": 138007.72631, "trades": 581, "taker_buy_base": 682557.5, "taker_buy_quote": 65469.63069 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0942, "close": 0.0948, "volume": 1810244.4, "close_time": 1769756399999, "quote_volume": 171484.54138, "trades": 755, "taker_buy_base": 790827.9, "taker_buy_quote": 74940.87371 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0948, "high": 0.0959, "low": 0.0947, "close": 0.0957, "volume": 3715506.3, "close_time": 1769759999999, "quote_volume": 354491.21603, "trades": 1025, "taker_buy_base": 2474956.0, "taker_buy_quote": 236172.58382 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0947, "close": 0.095, "volume": 1206716.4, "close_time": 1769763599999, "quote_volume": 115129.14314, "trades": 466, "taker_buy_base": 465818.4, "taker_buy_quote": 44457.78342 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.095, "high": 0.0952, "low": 0.0944, "close": 0.0947, "volume": 977206.5, "close_time": 1769767199999, "quote_volume": 92587.50183, "trades": 314, "taker_buy_base": 435083.7, "taker_buy_quote": 41235.20354 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0947, "high": 0.0954, "low": 0.0945, "close": 0.0954, "volume": 436651.7, "close_time": 1769770799999, "quote_volume": 41426.54242, "trades": 230, "taker_buy_base": 164760.2, "taker_buy_quote": 15628.08669 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0953, "high": 0.0962, "low": 0.0952, "close": 0.096, "volume": 245593.2, "close_time": 1769774399999, "quote_volume": 23468.2844, "trades": 150, "taker_buy_base": 147908.5, "taker_buy_quote": 14130.17126 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0961, "high": 0.0962, "low": 0.0949, "close": 0.0951, "volume": 388069.6, "close_time": 1769777999999, "quote_volume": 37012.90322, "trades": 237, "taker_buy_base": 235557.5, "taker_buy_quote": 22469.93873 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.095, "high": 0.0952, "low": 0.0936, "close": 0.0938, "volume": 1056540.0, "close_time": 1769781599999, "quote_volume": 99720.32683, "trades": 612, "taker_buy_base": 444583.7, "taker_buy_quote": 41974.32367 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.0938, "high": 0.0952, "low": 0.0938, "close": 0.0941, "volume": 1647744.0, "close_time": 1769785199999, "quote_volume": 155722.75342, "trades": 604, "taker_buy_base": 1043841.3, "taker_buy_quote": 98658.47308 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0942, "high": 0.0946, "low": 0.093, "close": 0.0939, "volume": 1936429.5, "close_time": 1769788799999, "quote_volume": 181638.14774, "trades": 948, "taker_buy_base": 648537.5, "taker_buy_quote": 60835.1907 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0938, "high": 0.0947, "low": 0.0931, "close": 0.0938, "volume": 1705304.5, "close_time": 1769792399999, "quote_volume": 160060.06296, "trades": 747, "taker_buy_base": 929358.7, "taker_buy_quote": 87282.35586 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.094, "high": 0.0945, "low": 0.0936, "close": 0.094, "volume": 1023218.9, "close_time": 1769795999999, "quote_volume": 96186.60857, "trades": 551, "taker_buy_base": 489633.3, "taker_buy_quote": 46034.0115 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.0939, "high": 0.0957, "low": 0.0923, "close": 0.0955, "volume": 1470725.6, "close_time": 1769799599999, "quote_volume": 137952.79401, "trades": 840, "taker_buy_base": 738389.1, "taker_buy_quote": 69405.58184 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0955, "high": 0.0962, "low": 0.0953, "close": 0.0957, "volume": 861362.1, "close_time": 1769803199999, "quote_volume": 82583.61557, "trades": 442, "taker_buy_base": 370109.4, "taker_buy_quote": 35474.16352 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0942, "close": 0.0949, "volume": 1000209.5, "close_time": 1769806799999, "quote_volume": 94901.11399, "trades": 565, "taker_buy_base": 442159.4, "taker_buy_quote": 41966.89056 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.095, "high": 0.0956, "low": 0.0947, "close": 0.0954, "volume": 480721.4, "close_time": 1769810399999, "quote_volume": 45777.7064, "trades": 247, "taker_buy_base": 279290.2, "taker_buy_quote": 26602.25281 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.0953, "high": 0.0955, "low": 0.0948, "close": 0.0952, "volume": 187002.7, "close_time": 1769813999999, "quote_volume": 17794.62873, "trades": 109, "taker_buy_base": 86721.8, "taker_buy_quote": 8255.05781 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.0952, "high": 0.0956, "low": 0.095, "close": 0.0954, "volume": 163002.4, "close_time": 1769817599999, "quote_volume": 15516.36707, "trades": 89, "taker_buy_base": 105831.5, "taker_buy_quote": 10075.35283 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0948, "close": 0.0948, "volume": 278490.8, "close_time": 1769821199999, "quote_volume": 26487.98521, "trades": 223, "taker_buy_base": 176208.8, "taker_buy_quote": 16762.05846 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0949, "high": 0.0952, "low": 0.0947, "close": 0.095, "volume": 330416.3, "close_time": 1769824799999, "quote_volume": 31355.3245, "trades": 236, "taker_buy_base": 160811.1, "taker_buy_quote": 15270.31432 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.095, "high": 0.095, "low": 0.0945, "close": 0.0948, "volume": 104889.3, "close_time": 1769828399999, "quote_volume": 9937.1322, "trades": 94, "taker_buy_base": 51238.2, "taker_buy_quote": 4854.98352 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.0948, "high": 0.0948, "low": 0.0942, "close": 0.0946, "volume": 406656.6, "close_time": 1769831999999, "quote_volume": 38406.61927, "trades": 168, "taker_buy_base": 59499.0, "taker_buy_quote": 5631.56753 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0943, "close": 0.0944, "volume": 159109.8, "close_time": 1769835599999, "quote_volume": 15041.33983, "trades": 92, "taker_buy_base": 142636.4, "taker_buy_quote": 13482.85328 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.0944, "high": 0.0946, "low": 0.0942, "close": 0.0946, "volume": 241444.2, "close_time": 1769839199999, "quote_volume": 22815.78197, "trades": 132, "taker_buy_base": 216173.9, "taker_buy_quote": 20427.6473 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0939, "close": 0.0943, "volume": 291379.5, "close_time": 1769842799999, "quote_volume": 27466.40667, "trades": 145, "taker_buy_base": 176449.1, "taker_buy_quote": 16621.25503 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0931, "close": 0.0935, "volume": 236633.6, "close_time": 1769846399999, "quote_volume": 22173.88145, "trades": 238, "taker_buy_base": 164839.8, "taker_buy_quote": 15450.29821 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0936, "high": 0.0936, "low": 0.0915, "close": 0.0923, "volume": 1533111.9, "close_time": 1769849999999, "quote_volume": 141523.15382, "trades": 737, "taker_buy_base": 569445.3, "taker_buy_quote": 52561.73516 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.0924, "high": 0.0929, "low": 0.0922, "close": 0.0924, "volume": 509927.4, "close_time": 1769853599999, "quote_volume": 47191.72188, "trades": 344, "taker_buy_base": 256244.2, "taker_buy_quote": 23717.43012 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.0923, "high": 0.0926, "low": 0.0921, "close": 0.0921, "volume": 557489.1, "close_time": 1769857199999, "quote_volume": 51440.14692, "trades": 383, "taker_buy_base": 285598.2, "taker_buy_quote": 26355.68247 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0921, "high": 0.0922, "low": 0.0917, "close": 0.0918, "volume": 386431.2, "close_time": 1769860799999, "quote_volume": 35532.60406, "trades": 295, "taker_buy_base": 200233.9, "taker_buy_quote": 18411.84898 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0918, "high": 0.092, "low": 0.0916, "close": 0.0918, "volume": 763418.0, "close_time": 1769864399999, "quote_volume": 70082.13747, "trades": 354, "taker_buy_base": 381493.6, "taker_buy_quote": 35021.88772 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.0919, "high": 0.0925, "low": 0.0916, "close": 0.0919, "volume": 791413.5, "close_time": 1769867999999, "quote_volume": 72826.77651, "trades": 431, "taker_buy_base": 488400.9, "taker_buy_quote": 44940.63306 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0881, "close": 0.0893, "volume": 2799312.7, "close_time": 1769871599999, "quote_volume": 251313.07068, "trades": 1466, "taker_buy_base": 1395156.6, "taker_buy_quote": 125406.77631 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0893, "high": 0.0903, "low": 0.0889, "close": 0.0892, "volume": 1586889.4, "close_time": 1769875199999, "quote_volume": 142257.30734, "trades": 728, "taker_buy_base": 1052662.4, "taker_buy_quote": 94382.60423 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0892, "high": 0.0898, "low": 0.0874, "close": 0.0879, "volume": 2483024.9, "close_time": 1769878799999, "quote_volume": 219935.74275, "trades": 1261, "taker_buy_base": 1111086.9, "taker_buy_quote": 98425.97517 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.088, "high": 0.0881, "low": 0.0831, "close": 0.0844, "volume": 5306484.4, "close_time": 1769882399999, "quote_volume": 450231.26923, "trades": 2262, "taker_buy_base": 3039489.6, "taker_buy_quote": 257517.96754 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0844, "high": 0.0848, "low": 0.0799, "close": 0.0835, "volume": 4567618.3, "close_time": 1769885999999, "quote_volume": 378846.24411, "trades": 2141, "taker_buy_base": 2341852.4, "taker_buy_quote": 194015.40747 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0835, "high": 0.085, "low": 0.0834, "close": 0.0847, "volume": 3044018.6, "close_time": 1769889599999, "quote_volume": 256363.95797, "trades": 1233, "taker_buy_base": 1603254.9, "taker_buy_quote": 135098.65887 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0847, "high": 0.0854, "low": 0.0838, "close": 0.0852, "volume": 882440.8, "close_time": 1769893199999, "quote_volume": 74656.72034, "trades": 443, "taker_buy_base": 406058.4, "taker_buy_quote": 34351.28233 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0852, "high": 0.0863, "low": 0.0844, "close": 0.0859, "volume": 888613.5, "close_time": 1769896799999, "quote_volume": 76037.58763, "trades": 453, "taker_buy_base": 524942.2, "taker_buy_quote": 44938.66139 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.086, "high": 0.0862, "low": 0.0855, "close": 0.086, "volume": 300873.2, "close_time": 1769900399999, "quote_volume": 25859.27621, "trades": 181, "taker_buy_base": 151034.3, "taker_buy_quote": 12978.03766 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0859, "high": 0.0877, "low": 0.0859, "close": 0.0876, "volume": 1450788.2, "close_time": 1769903999999, "quote_volume": 125357.45431, "trades": 374, "taker_buy_base": 1130589.3, "taker_buy_quote": 97553.50736 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0875, "high": 0.0885, "low": 0.0875, "close": 0.0881, "volume": 285794.8, "close_time": 1769907599999, "quote_volume": 25175.55651, "trades": 182, "taker_buy_base": 173198.0, "taker_buy_quote": 15257.69211 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.0881, "high": 0.0881, "low": 0.0871, "close": 0.0878, "volume": 203742.9, "close_time": 1769911199999, "quote_volume": 17854.14589, "trades": 161, "taker_buy_base": 115847.7, "taker_buy_quote": 10142.39944 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0879, "high": 0.0884, "low": 0.0876, "close": 0.0884, "volume": 138895.7, "close_time": 1769914799999, "quote_volume": 12221.3811, "trades": 148, "taker_buy_base": 75288.6, "taker_buy_quote": 6621.15979 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0884, "high": 0.0886, "low": 0.0882, "close": 0.0884, "volume": 234812.1, "close_time": 1769918399999, "quote_volume": 20747.40216, "trades": 122, "taker_buy_base": 123878.2, "taker_buy_quote": 10949.72739 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0883, "high": 0.0886, "low": 0.088, "close": 0.0882, "volume": 382888.5, "close_time": 1769921999999, "quote_volume": 33804.59305, "trades": 224, "taker_buy_base": 204101.6, "taker_buy_quote": 18018.63899 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.0882, "high": 0.0884, "low": 0.0877, "close": 0.0879, "volume": 204332.3, "close_time": 1769925599999, "quote_volume": 17997.78045, "trades": 94, "taker_buy_base": 105777.4, "taker_buy_quote": 9324.01021 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0876, "close": 0.0878, "volume": 248788.2, "close_time": 1769929199999, "quote_volume": 21922.29208, "trades": 149, "taker_buy_base": 103912.2, "taker_buy_quote": 9173.33972 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0877, "high": 0.0884, "low": 0.0876, "close": 0.0878, "volume": 357812.1, "close_time": 1769932799999, "quote_volume": 31411.33075, "trades": 216, "taker_buy_base": 138448.8, "taker_buy_quote": 12154.88315 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0878, "high": 0.0885, "low": 0.0877, "close": 0.088, "volume": 260813.6, "close_time": 1769936399999, "quote_volume": 22966.24923, "trades": 163, "taker_buy_base": 138856.0, "taker_buy_quote": 12221.20269 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.088, "high": 0.0886, "low": 0.0874, "close": 0.0886, "volume": 171388.2, "close_time": 1769939999999, "quote_volume": 15084.87187, "trades": 103, "taker_buy_base": 108054.9, "taker_buy_quote": 9521.87953 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0886, "high": 0.0893, "low": 0.0872, "close": 0.0872, "volume": 503242.4, "close_time": 1769943599999, "quote_volume": 44413.9259, "trades": 339, "taker_buy_base": 124949.2, "taker_buy_quote": 11047.41909 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0874, "high": 0.0883, "low": 0.0872, "close": 0.088, "volume": 300582.9, "close_time": 1769947199999, "quote_volume": 26296.44745, "trades": 221, "taker_buy_base": 122766.0, "taker_buy_quote": 10750.43452 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.088, "high": 0.088, "low": 0.0871, "close": 0.0876, "volume": 347337.9, "close_time": 1769950799999, "quote_volume": 30387.6075, "trades": 284, "taker_buy_base": 131871.1, "taker_buy_quote": 11544.68375 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0876, "high": 0.0882, "low": 0.0871, "close": 0.0875, "volume": 427113.6, "close_time": 1769954399999, "quote_volume": 37513.57519, "trades": 186, "taker_buy_base": 189175.0, "taker_buy_quote": 16605.8698 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0874, "high": 0.0874, "low": 0.0856, "close": 0.0867, "volume": 1214441.3, "close_time": 1769957999999, "quote_volume": 105117.26775, "trades": 562, "taker_buy_base": 565800.9, "taker_buy_quote": 48953.17327 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0838, "close": 0.0849, "volume": 1554850.4, "close_time": 1769961599999, "quote_volume": 132039.38626, "trades": 624, "taker_buy_base": 640799.8, "taker_buy_quote": 54375.83879 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0848, "high": 0.086, "low": 0.0845, "close": 0.085, "volume": 1168844.9, "close_time": 1769965199999, "quote_volume": 99403.73766, "trades": 484, "taker_buy_base": 732791.4, "taker_buy_quote": 62346.70653 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0842, "close": 0.0849, "volume": 555133.6, "close_time": 1769968799999, "quote_volume": 47052.01758, "trades": 322, "taker_buy_base": 265698.0, "taker_buy_quote": 22508.91735 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.085, "high": 0.0863, "low": 0.085, "close": 0.0857, "volume": 847910.3, "close_time": 1769972399999, "quote_volume": 72638.49944, "trades": 386, "taker_buy_base": 458070.6, "taker_buy_quote": 39242.03608 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0848, "close": 0.085, "volume": 421993.2, "close_time": 1769975999999, "quote_volume": 35958.11118, "trades": 206, "taker_buy_base": 205161.6, "taker_buy_quote": 17472.50238 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.085, "high": 0.0859, "low": 0.084, "close": 0.0851, "volume": 348057.1, "close_time": 1769979599999, "quote_volume": 29608.68136, "trades": 230, "taker_buy_base": 164237.1, "taker_buy_quote": 13973.01822 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0841, "close": 0.0844, "volume": 848497.9, "close_time": 1769983199999, "quote_volume": 71788.42728, "trades": 422, "taker_buy_base": 304174.7, "taker_buy_quote": 25747.27621 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0845, "high": 0.0859, "low": 0.0844, "close": 0.0852, "volume": 473139.6, "close_time": 1769986799999, "quote_volume": 40278.58916, "trades": 221, "taker_buy_base": 225844.9, "taker_buy_quote": 19220.7606 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0851, "high": 0.0856, "low": 0.0828, "close": 0.0843, "volume": 2328346.0, "close_time": 1769990399999, "quote_volume": 196211.49013, "trades": 813, "taker_buy_base": 1003128.1, "taker_buy_quote": 84867.80007 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0844, "high": 0.0866, "low": 0.0839, "close": 0.0859, "volume": 611696.9, "close_time": 1769993999999, "quote_volume": 52292.34976, "trades": 373, "taker_buy_base": 319646.4, "taker_buy_quote": 27322.99894 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0859, "high": 0.0869, "low": 0.0849, "close": 0.0865, "volume": 664688.6, "close_time": 1769997599999, "quote_volume": 57323.2012, "trades": 408, "taker_buy_base": 327659.7, "taker_buy_quote": 28255.07238 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0864, "high": 0.0866, "low": 0.0855, "close": 0.0856, "volume": 435381.5, "close_time": 1770001199999, "quote_volume": 37484.4256, "trades": 300, "taker_buy_base": 208211.3, "taker_buy_quote": 17939.29722 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0856, "high": 0.0858, "low": 0.0821, "close": 0.0855, "volume": 1834153.3, "close_time": 1770004799999, "quote_volume": 153818.2575, "trades": 975, "taker_buy_base": 820352.5, "taker_buy_quote": 68854.61069 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0855, "high": 0.0864, "low": 0.084, "close": 0.0851, "volume": 364185.3, "close_time": 1770008399999, "quote_volume": 31044.59225, "trades": 262, "taker_buy_base": 179029.3, "taker_buy_quote": 15281.60812 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.085, "high": 0.0852, "low": 0.0832, "close": 0.0838, "volume": 1067174.9, "close_time": 1770011999999, "quote_volume": 89495.34065, "trades": 556, "taker_buy_base": 425381.2, "taker_buy_quote": 35676.1253 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0838, "high": 0.086, "low": 0.0828, "close": 0.0851, "volume": 2919255.1, "close_time": 1770015599999, "quote_volume": 246301.56285, "trades": 1284, "taker_buy_base": 1147270.3, "taker_buy_quote": 97166.46283 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0852, "high": 0.0859, "low": 0.0849, "close": 0.085, "volume": 1566223.1, "close_time": 1770019199999, "quote_volume": 133553.48763, "trades": 751, "taker_buy_base": 1078202.9, "taker_buy_quote": 91933.8216 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0851, "high": 0.0858, "low": 0.085, "close": 0.0856, "volume": 518803.4, "close_time": 1770022799999, "quote_volume": 44276.68199, "trades": 222, "taker_buy_base": 292820.2, "taker_buy_quote": 24983.3424 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0856, "high": 0.0868, "low": 0.0852, "close": 0.0863, "volume": 936921.8, "close_time": 1770026399999, "quote_volume": 80681.55626, "trades": 469, "taker_buy_base": 406810.1, "taker_buy_quote": 34983.34534 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0864, "high": 0.0866, "low": 0.0861, "close": 0.0864, "volume": 191453.8, "close_time": 1770029999999, "quote_volume": 16529.38308, "trades": 155, "taker_buy_base": 92470.6, "taker_buy_quote": 7985.40262 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0864, "high": 0.0865, "low": 0.0859, "close": 0.0859, "volume": 393957.1, "close_time": 1770033599999, "quote_volume": 33952.99066, "trades": 154, "taker_buy_base": 128272.9, "taker_buy_quote": 11062.5376 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.086, "high": 0.0867, "low": 0.0859, "close": 0.0866, "volume": 289094.7, "close_time": 1770037199999, "quote_volume": 24939.72224, "trades": 121, "taker_buy_base": 223216.7, "taker_buy_quote": 19257.27933 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0865, "high": 0.0875, "low": 0.0863, "close": 0.0874, "volume": 306903.6, "close_time": 1770040799999, "quote_volume": 26740.18778, "trades": 140, "taker_buy_base": 220313.4, "taker_buy_quote": 19204.15339 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.0873, "high": 0.0884, "low": 0.0866, "close": 0.0877, "volume": 896528.3, "close_time": 1770044399999, "quote_volume": 78442.40036, "trades": 455, "taker_buy_base": 300933.2, "taker_buy_quote": 26340.26412 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0878, "high": 0.0897, "low": 0.0874, "close": 0.0895, "volume": 591752.2, "close_time": 1770047999999, "quote_volume": 52471.89378, "trades": 395, "taker_buy_base": 281334.4, "taker_buy_quote": 24997.80933 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0895, "high": 0.0901, "low": 0.0892, "close": 0.0897, "volume": 557484.4, "close_time": 1770051599999, "quote_volume": 50063.0504, "trades": 257, "taker_buy_base": 327600.6, "taker_buy_quote": 29425.06183 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0896, "high": 0.0899, "low": 0.0888, "close": 0.0891, "volume": 640282.7, "close_time": 1770055199999, "quote_volume": 57294.12229, "trades": 284, "taker_buy_base": 367939.8, "taker_buy_quote": 32898.70585 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0891, "high": 0.0894, "low": 0.0886, "close": 0.0891, "volume": 533875.8, "close_time": 1770058799999, "quote_volume": 47516.71273, "trades": 201, "taker_buy_base": 254832.8, "taker_buy_quote": 22675.3113 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.089, "high": 0.089, "low": 0.0883, "close": 0.0884, "volume": 488490.6, "close_time": 1770062399999, "quote_volume": 43313.02169, "trades": 204, "taker_buy_base": 189606.4, "taker_buy_quote": 16815.68408 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0883, "high": 0.0886, "low": 0.0877, "close": 0.088, "volume": 542731.9, "close_time": 1770065999999, "quote_volume": 47814.59388, "trades": 182, "taker_buy_base": 225296.6, "taker_buy_quote": 19837.37469 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.088, "high": 0.0888, "low": 0.088, "close": 0.0887, "volume": 107963.2, "close_time": 1770069599999, "quote_volume": 9563.07323, "trades": 87, "taker_buy_base": 54446.2, "taker_buy_quote": 4822.47245 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0888, "high": 0.0891, "low": 0.0887, "close": 0.0889, "volume": 189372.8, "close_time": 1770073199999, "quote_volume": 16842.62377, "trades": 127, "taker_buy_base": 74175.5, "taker_buy_quote": 6596.8984 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0889, "high": 0.0889, "low": 0.0884, "close": 0.0885, "volume": 118942.0, "close_time": 1770076799999, "quote_volume": 10543.09131, "trades": 65, "taker_buy_base": 60598.1, "taker_buy_quote": 5374.08507 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0886, "high": 0.089, "low": 0.0882, "close": 0.0889, "volume": 501190.7, "close_time": 1770080399999, "quote_volume": 44439.32023, "trades": 227, "taker_buy_base": 359723.3, "taker_buy_quote": 31910.08626 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0889, "high": 0.0889, "low": 0.0882, "close": 0.0886, "volume": 184197.4, "close_time": 1770083999999, "quote_volume": 16331.5829, "trades": 151, "taker_buy_base": 90925.1, "taker_buy_quote": 8063.87342 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0871, "close": 0.0871, "volume": 448408.7, "close_time": 1770087599999, "quote_volume": 39396.23127, "trades": 240, "taker_buy_base": 153682.0, "taker_buy_quote": 13518.75393 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0871, "high": 0.09, "low": 0.087, "close": 0.0899, "volume": 818051.2, "close_time": 1770091199999, "quote_volume": 72596.76124, "trades": 339, "taker_buy_base": 444312.3, "taker_buy_quote": 39564.93805 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0898, "high": 0.092, "low": 0.0894, "close": 0.0917, "volume": 1758143.5, "close_time": 1770094799999, "quote_volume": 159685.02124, "trades": 716, "taker_buy_base": 937910.7, "taker_buy_quote": 85220.52505 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0918, "high": 0.0926, "low": 0.0907, "close": 0.0917, "volume": 1395499.3, "close_time": 1770098399999, "quote_volume": 127878.62598, "trades": 607, "taker_buy_base": 605943.2, "taker_buy_quote": 55480.03101 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0917, "high": 0.0923, "low": 0.0906, "close": 0.0911, "volume": 1457175.9, "close_time": 1770101999999, "quote_volume": 133239.10211, "trades": 517, "taker_buy_base": 475212.2, "taker_buy_quote": 43410.71761 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0911, "high": 0.0914, "low": 0.0908, "close": 0.091, "volume": 411548.9, "close_time": 1770105599999, "quote_volume": 37477.24878, "trades": 203, "taker_buy_base": 96802.8, "taker_buy_quote": 8819.37473 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0897, "close": 0.0897, "volume": 1071370.3, "close_time": 1770109199999, "quote_volume": 96815.80303, "trades": 413, "taker_buy_base": 452200.3, "taker_buy_quote": 40878.36431 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0898, "high": 0.09, "low": 0.0882, "close": 0.0892, "volume": 1037111.8, "close_time": 1770112799999, "quote_volume": 92285.27479, "trades": 439, "taker_buy_base": 588848.5, "taker_buy_quote": 52376.2134 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0892, "high": 0.0899, "low": 0.0888, "close": 0.089, "volume": 319803.0, "close_time": 1770116399999, "quote_volume": 28553.6645, "trades": 172, "taker_buy_base": 138567.3, "taker_buy_quote": 12385.77845 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0891, "high": 0.0894, "low": 0.089, "close": 0.0891, "volume": 375949.7, "close_time": 1770119999999, "quote_volume": 33543.98796, "trades": 151, "taker_buy_base": 219691.3, "taker_buy_quote": 19606.13037 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0892, "high": 0.0898, "low": 0.089, "close": 0.0896, "volume": 293933.6, "close_time": 1770123599999, "quote_volume": 26293.80069, "trades": 109, "taker_buy_base": 134483.5, "taker_buy_quote": 12026.1931 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0895, "high": 0.0897, "low": 0.0889, "close": 0.0892, "volume": 198935.6, "close_time": 1770127199999, "quote_volume": 17748.97922, "trades": 332, "taker_buy_base": 81465.1, "taker_buy_quote": 7271.98064 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0893, "high": 0.0895, "low": 0.0872, "close": 0.0872, "volume": 511197.6, "close_time": 1770130799999, "quote_volume": 45166.53786, "trades": 364, "taker_buy_base": 162380.9, "taker_buy_quote": 14367.4809 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0871, "high": 0.0889, "low": 0.087, "close": 0.0888, "volume": 1314809.2, "close_time": 1770134399999, "quote_volume": 115641.63389, "trades": 657, "taker_buy_base": 653909.9, "taker_buy_quote": 57580.92781 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0868, "close": 0.0869, "volume": 915371.3, "close_time": 1770137999999, "quote_volume": 79979.23948, "trades": 472, "taker_buy_base": 287284.8, "taker_buy_quote": 25111.06104 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0869, "high": 0.087, "low": 0.0849, "close": 0.085, "volume": 892213.3, "close_time": 1770141599999, "quote_volume": 76643.70114, "trades": 490, "taker_buy_base": 370889.5, "taker_buy_quote": 31928.60282 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0851, "high": 0.0855, "low": 0.0831, "close": 0.0833, "volume": 2259723.5, "close_time": 1770145199999, "quote_volume": 189717.77462, "trades": 936, "taker_buy_base": 805355.4, "taker_buy_quote": 67697.79305 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0832, "high": 0.0876, "low": 0.0832, "close": 0.087, "volume": 4243439.1, "close_time": 1770148799999, "quote_volume": 365713.67438, "trades": 1546, "taker_buy_base": 2045458.5, "taker_buy_quote": 176556.65956 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0869, "high": 0.0901, "low": 0.0861, "close": 0.0891, "volume": 2244236.2, "close_time": 1770152399999, "quote_volume": 197858.8475, "trades": 858, "taker_buy_base": 1371770.5, "taker_buy_quote": 120800.57676 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0891, "high": 0.0899, "low": 0.0877, "close": 0.0879, "volume": 1448741.7, "close_time": 1770155999999, "quote_volume": 128454.90711, "trades": 476, "taker_buy_base": 1124100.3, "taker_buy_quote": 99629.96847 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0879, "high": 0.0879, "low": 0.0863, "close": 0.0864, "volume": 587609.3, "close_time": 1770159599999, "quote_volume": 51192.9439, "trades": 232, "taker_buy_base": 245237.0, "taker_buy_quote": 21361.4869 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0854, "close": 0.0858, "volume": 351607.4, "close_time": 1770163199999, "quote_volume": 30228.90892, "trades": 177, "taker_buy_base": 198039.1, "taker_buy_quote": 17031.94906 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0858, "high": 0.0864, "low": 0.0854, "close": 0.0858, "volume": 1440157.8, "close_time": 1770166799999, "quote_volume": 123801.72656, "trades": 392, "taker_buy_base": 411991.6, "taker_buy_quote": 35386.93568 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0858, "high": 0.0871, "low": 0.0858, "close": 0.0865, "volume": 595062.6, "close_time": 1770170399999, "quote_volume": 51573.97959, "trades": 303, "taker_buy_base": 297384.2, "taker_buy_quote": 25782.57347 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0864, "high": 0.0866, "low": 0.0857, "close": 0.086, "volume": 484074.2, "close_time": 1770173999999, "quote_volume": 41690.40751, "trades": 193, "taker_buy_base": 286044.1, "taker_buy_quote": 24625.66524 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0859, "high": 0.0868, "low": 0.0859, "close": 0.0865, "volume": 562549.5, "close_time": 1770177599999, "quote_volume": 48629.40493, "trades": 290, "taker_buy_base": 292936.9, "taker_buy_quote": 25335.89934 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0864, "high": 0.087, "low": 0.0864, "close": 0.0867, "volume": 640009.2, "close_time": 1770181199999, "quote_volume": 55563.51735, "trades": 251, "taker_buy_base": 305586.2, "taker_buy_quote": 26532.28987 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0867, "high": 0.0868, "low": 0.086, "close": 0.0862, "volume": 441033.6, "close_time": 1770184799999, "quote_volume": 38163.50884, "trades": 251, "taker_buy_base": 183892.3, "taker_buy_quote": 15914.0324 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0863, "high": 0.0869, "low": 0.0861, "close": 0.0868, "volume": 518272.3, "close_time": 1770188399999, "quote_volume": 44824.50905, "trades": 208, "taker_buy_base": 276640.8, "taker_buy_quote": 23925.44113 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0868, "high": 0.0873, "low": 0.0864, "close": 0.087, "volume": 481349.9, "close_time": 1770191999999, "quote_volume": 41851.05335, "trades": 293, "taker_buy_base": 253204.8, "taker_buy_quote": 22015.09767 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0871, "high": 0.0873, "low": 0.0866, "close": 0.0871, "volume": 350991.9, "close_time": 1770195599999, "quote_volume": 30521.53724, "trades": 160, "taker_buy_base": 164358.7, "taker_buy_quote": 14290.41041 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0872, "high": 0.0873, "low": 0.0864, "close": 0.0864, "volume": 577463.7, "close_time": 1770199199999, "quote_volume": 50186.99205, "trades": 264, "taker_buy_base": 294678.9, "taker_buy_quote": 25607.12991 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0864, "high": 0.0865, "low": 0.0861, "close": 0.0863, "volume": 468918.8, "close_time": 1770202799999, "quote_volume": 40486.53276, "trades": 256, "taker_buy_base": 215145.5, "taker_buy_quote": 18579.50535 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0854, "close": 0.086, "volume": 1492145.1, "close_time": 1770206399999, "quote_volume": 128086.44162, "trades": 674, "taker_buy_base": 734914.2, "taker_buy_quote": 63074.01135 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0861, "high": 0.0862, "low": 0.0856, "close": 0.0861, "volume": 733323.8, "close_time": 1770209999999, "quote_volume": 63045.57286, "trades": 281, "taker_buy_base": 435804.5, "taker_buy_quote": 37479.24478 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0861, "high": 0.0862, "low": 0.0846, "close": 0.0846, "volume": 1072319.7, "close_time": 1770213599999, "quote_volume": 91562.39143, "trades": 459, "taker_buy_base": 406744.9, "taker_buy_quote": 34760.34439 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0846, "high": 0.0856, "low": 0.0839, "close": 0.084, "volume": 2028651.6, "close_time": 1770217199999, "quote_volume": 171917.35791, "trades": 944, "taker_buy_base": 992523.3, "taker_buy_quote": 84199.71512 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.084, "high": 0.0852, "low": 0.0833, "close": 0.084, "volume": 2503654.7, "close_time": 1770220799999, "quote_volume": 211258.44051, "trades": 1214, "taker_buy_base": 1151893.4, "taker_buy_quote": 97190.51519 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.084, "high": 0.0846, "low": 0.0828, "close": 0.0836, "volume": 3226437.1, "close_time": 1770224399999, "quote_volume": 270053.73933, "trades": 1345, "taker_buy_base": 1345194.8, "taker_buy_quote": 112586.60465 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0836, "high": 0.0841, "low": 0.0826, "close": 0.0836, "volume": 1177821.6, "close_time": 1770227999999, "quote_volume": 98078.0792, "trades": 593, "taker_buy_base": 553738.7, "taker_buy_quote": 46141.37287 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0835, "high": 0.0857, "low": 0.0829, "close": 0.0847, "volume": 1491590.1, "close_time": 1770231599999, "quote_volume": 125341.39442, "trades": 782, "taker_buy_base": 933816.4, "taker_buy_quote": 78577.93495 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0847, "high": 0.0861, "low": 0.0841, "close": 0.0859, "volume": 1121517.8, "close_time": 1770235199999, "quote_volume": 95611.48341, "trades": 635, "taker_buy_base": 741451.5, "taker_buy_quote": 63287.8442 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0857, "high": 0.086, "low": 0.0852, "close": 0.0853, "volume": 461213.9, "close_time": 1770238799999, "quote_volume": 39414.86067, "trades": 218, "taker_buy_base": 199971.0, "taker_buy_quote": 17079.79928 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0853, "high": 0.0855, "low": 0.084, "close": 0.0846, "volume": 534353.3, "close_time": 1770242399999, "quote_volume": 45264.96131, "trades": 462, "taker_buy_base": 263705.2, "taker_buy_quote": 22343.94333 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0847, "high": 0.0854, "low": 0.0831, "close": 0.0837, "volume": 1240478.0, "close_time": 1770245999999, "quote_volume": 104114.95745, "trades": 402, "taker_buy_base": 777107.8, "taker_buy_quote": 65218.74876 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0837, "high": 0.0851, "low": 0.0835, "close": 0.0844, "volume": 1264698.9, "close_time": 1770249599999, "quote_volume": 107044.64435, "trades": 531, "taker_buy_base": 815932.4, "taker_buy_quote": 69151.86918 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0838, "close": 0.0841, "volume": 465411.4, "close_time": 1770253199999, "quote_volume": 39173.91012, "trades": 246, "taker_buy_base": 234079.7, "taker_buy_quote": 19704.11219 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.084, "high": 0.0851, "low": 0.0834, "close": 0.0841, "volume": 917521.9, "close_time": 1770256799999, "quote_volume": 77264.52909, "trades": 512, "taker_buy_base": 260847.5, "taker_buy_quote": 21969.25982 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.084, "high": 0.0844, "low": 0.0828, "close": 0.0829, "volume": 1500785.2, "close_time": 1770260399999, "quote_volume": 125798.01369, "trades": 594, "taker_buy_base": 232914.1, "taker_buy_quote": 19546.75357 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0829, "high": 0.0833, "low": 0.0824, "close": 0.0824, "volume": 280315.7, "close_time": 1770263999999, "quote_volume": 23208.96499, "trades": 216, "taker_buy_base": 99496.0, "taker_buy_quote": 8236.52883 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0824, "high": 0.0829, "low": 0.0816, "close": 0.0818, "volume": 1547999.5, "close_time": 1770267599999, "quote_volume": 126952.40785, "trades": 662, "taker_buy_base": 430554.5, "taker_buy_quote": 35361.44083 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0818, "high": 0.0827, "low": 0.0808, "close": 0.0817, "volume": 1082338.9, "close_time": 1770271199999, "quote_volume": 88334.98649, "trades": 679, "taker_buy_base": 336419.6, "taker_buy_quote": 27467.75085 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0818, "high": 0.0819, "low": 0.0809, "close": 0.0812, "volume": 386877.8, "close_time": 1770274799999, "quote_volume": 31439.41764, "trades": 231, "taker_buy_base": 209700.0, "taker_buy_quote": 17046.05405 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0812, "high": 0.0821, "low": 0.0808, "close": 0.081, "volume": 589229.6, "close_time": 1770278399999, "quote_volume": 48041.91515, "trades": 331, "taker_buy_base": 294303.2, "taker_buy_quote": 24033.44439 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0811, "high": 0.0817, "low": 0.0808, "close": 0.0811, "volume": 1098015.9, "close_time": 1770281999999, "quote_volume": 89232.80419, "trades": 444, "taker_buy_base": 496178.8, "taker_buy_quote": 40344.568 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0811, "high": 0.0823, "low": 0.0809, "close": 0.0812, "volume": 821883.3, "close_time": 1770285599999, "quote_volume": 67032.57005, "trades": 433, "taker_buy_base": 467076.1, "taker_buy_quote": 38154.14154 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0811, "high": 0.0812, "low": 0.0792, "close": 0.0796, "volume": 1137871.0, "close_time": 1770289199999, "quote_volume": 91330.09947, "trades": 529, "taker_buy_base": 443955.6, "taker_buy_quote": 35695.89019 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0796, "high": 0.0801, "low": 0.0781, "close": 0.0789, "volume": 1209842.6, "close_time": 1770292799999, "quote_volume": 95543.27708, "trades": 716, "taker_buy_base": 742325.0, "taker_buy_quote": 58643.8014 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0789, "high": 0.0792, "low": 0.0781, "close": 0.0788, "volume": 1776140.2, "close_time": 1770296399999, "quote_volume": 139531.4407, "trades": 825, "taker_buy_base": 1132149.1, "taker_buy_quote": 88893.74397 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0787, "high": 0.0793, "low": 0.0782, "close": 0.0791, "volume": 1413497.9, "close_time": 1770299999999, "quote_volume": 111099.87076, "trades": 525, "taker_buy_base": 635156.2, "taker_buy_quote": 49995.97969 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0791, "high": 0.0812, "low": 0.0791, "close": 0.0794, "volume": 2302697.2, "close_time": 1770303599999, "quote_volume": 184672.57041, "trades": 1121, "taker_buy_base": 1239594.4, "taker_buy_quote": 99564.09587 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0796, "high": 0.0797, "low": 0.0747, "close": 0.0761, "volume": 3754106.2, "close_time": 1770307199999, "quote_volume": 287485.24951, "trades": 1748, "taker_buy_base": 1753576.7, "taker_buy_quote": 134250.08121 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0761, "high": 0.0778, "low": 0.0754, "close": 0.0769, "volume": 2063738.3, "close_time": 1770310799999, "quote_volume": 158414.56667, "trades": 941, "taker_buy_base": 1269142.3, "taker_buy_quote": 97474.28956 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0769, "high": 0.0772, "low": 0.0743, "close": 0.0753, "volume": 1839514.6, "close_time": 1770314399999, "quote_volume": 139254.31163, "trades": 877, "taker_buy_base": 786627.3, "taker_buy_quote": 59630.81072 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0754, "high": 0.076, "low": 0.0744, "close": 0.0757, "volume": 1579088.9, "close_time": 1770317999999, "quote_volume": 118686.66558, "trades": 716, "taker_buy_base": 708477.2, "taker_buy_quote": 53288.48113 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0757, "high": 0.0758, "low": 0.0742, "close": 0.0743, "volume": 1285258.7, "close_time": 1770321599999, "quote_volume": 96525.0333, "trades": 576, "taker_buy_base": 722921.6, "taker_buy_quote": 54348.82095 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0744, "high": 0.0748, "low": 0.0712, "close": 0.0725, "volume": 4754444.2, "close_time": 1770325199999, "quote_volume": 345011.30164, "trades": 1795, "taker_buy_base": 2618575.1, "taker_buy_quote": 189941.8341 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0724, "high": 0.0747, "low": 0.072, "close": 0.0731, "volume": 2577540.6, "close_time": 1770328799999, "quote_volume": 188883.85898, "trades": 1104, "taker_buy_base": 1295068.7, "taker_buy_quote": 95023.67283 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.073, "high": 0.0739, "low": 0.0718, "close": 0.073, "volume": 1150654.4, "close_time": 1770332399999, "quote_volume": 83894.0738, "trades": 476, "taker_buy_base": 631786.0, "taker_buy_quote": 46067.84364 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0728, "high": 0.0743, "low": 0.0722, "close": 0.0722, "volume": 1213909.3, "close_time": 1770335999999, "quote_volume": 88910.54564, "trades": 505, "taker_buy_base": 526561.6, "taker_buy_quote": 38630.24388 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0724, "high": 0.0729, "low": 0.0666, "close": 0.0725, "volume": 6913119.0, "close_time": 1770339599999, "quote_volume": 484439.31467, "trades": 3274, "taker_buy_base": 3179968.6, "taker_buy_quote": 223191.37022 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0724, "high": 0.0741, "low": 0.0722, "close": 0.0741, "volume": 2370773.3, "close_time": 1770343199999, "quote_volume": 173579.0857, "trades": 891, "taker_buy_base": 1431722.5, "taker_buy_quote": 104838.34929 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0742, "high": 0.0745, "low": 0.0725, "close": 0.0726, "volume": 1518735.3, "close_time": 1770346799999, "quote_volume": 111071.22578, "trades": 565, "taker_buy_base": 978388.1, "taker_buy_quote": 71535.88059 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0727, "high": 0.0734, "low": 0.0723, "close": 0.0728, "volume": 1045958.1, "close_time": 1770350399999, "quote_volume": 76077.92731, "trades": 462, "taker_buy_base": 534968.3, "taker_buy_quote": 38947.67882 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0728, "high": 0.0736, "low": 0.0725, "close": 0.0735, "volume": 738932.0, "close_time": 1770353999999, "quote_volume": 54059.61639, "trades": 339, "taker_buy_base": 356967.0, "taker_buy_quote": 26104.50288 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0734, "high": 0.0756, "low": 0.0734, "close": 0.0754, "volume": 1540825.5, "close_time": 1770357599999, "quote_volume": 115376.19915, "trades": 483, "taker_buy_base": 935374.0, "taker_buy_quote": 70056.26398 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0737, "close": 0.0738, "volume": 1152246.8, "close_time": 1770361199999, "quote_volume": 85944.26508, "trades": 458, "taker_buy_base": 456807.0, "taker_buy_quote": 34135.23303 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0738, "high": 0.0739, "low": 0.0731, "close": 0.0732, "volume": 1190765.0, "close_time": 1770364799999, "quote_volume": 87435.29207, "trades": 455, "taker_buy_base": 514103.9, "taker_buy_quote": 37754.47915 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0731, "high": 0.0736, "low": 0.0729, "close": 0.0733, "volume": 1744760.5, "close_time": 1770368399999, "quote_volume": 127782.32467, "trades": 598, "taker_buy_base": 619371.6, "taker_buy_quote": 45358.10353 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0733, "high": 0.0752, "low": 0.0732, "close": 0.0749, "volume": 1718853.4, "close_time": 1770371999999, "quote_volume": 127298.22258, "trades": 549, "taker_buy_base": 764265.6, "taker_buy_quote": 56645.21846 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0749, "high": 0.0757, "low": 0.0747, "close": 0.0755, "volume": 1795219.7, "close_time": 1770375599999, "quote_volume": 135169.07369, "trades": 593, "taker_buy_base": 872842.5, "taker_buy_quote": 65708.63182 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0754, "high": 0.0756, "low": 0.075, "close": 0.0755, "volume": 1222622.7, "close_time": 1770379199999, "quote_volume": 92158.92798, "trades": 415, "taker_buy_base": 558405.2, "taker_buy_quote": 42111.61744 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0754, "high": 0.0757, "low": 0.0751, "close": 0.0757, "volume": 859386.7, "close_time": 1770382799999, "quote_volume": 64832.68403, "trades": 366, "taker_buy_base": 363114.3, "taker_buy_quote": 27421.76281 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0757, "high": 0.0772, "low": 0.0757, "close": 0.0767, "volume": 912935.3, "close_time": 1770386399999, "quote_volume": 69829.13256, "trades": 454, "taker_buy_base": 542688.6, "taker_buy_quote": 41517.16872 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0767, "high": 0.0783, "low": 0.0761, "close": 0.078, "volume": 1531006.2, "close_time": 1770389999999, "quote_volume": 118531.75116, "trades": 647, "taker_buy_base": 961238.5, "taker_buy_quote": 74452.00819 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0779, "high": 0.0785, "low": 0.0773, "close": 0.0782, "volume": 1415851.7, "close_time": 1770393599999, "quote_volume": 110359.40588, "trades": 706, "taker_buy_base": 997983.9, "taker_buy_quote": 77790.52846 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0782, "high": 0.0799, "low": 0.078, "close": 0.0796, "volume": 3734259.9, "close_time": 1770397199999, "quote_volume": 296060.4991, "trades": 1097, "taker_buy_base": 2093479.9, "taker_buy_quote": 166133.80031 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0795, "high": 0.081, "low": 0.0792, "close": 0.0802, "volume": 3689093.1, "close_time": 1770400799999, "quote_volume": 296323.74851, "trades": 1311, "taker_buy_base": 1993136.6, "taker_buy_quote": 159995.32283 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0786, "close": 0.079, "volume": 2177436.9, "close_time": 1770404399999, "quote_volume": 172324.07022, "trades": 685, "taker_buy_base": 1170842.5, "taker_buy_quote": 92647.26247 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.079, "high": 0.0794, "low": 0.0786, "close": 0.0793, "volume": 760994.3, "close_time": 1770407999999, "quote_volume": 60118.61854, "trades": 333, "taker_buy_base": 413099.1, "taker_buy_quote": 32645.40474 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0792, "high": 0.0795, "low": 0.0785, "close": 0.0786, "volume": 955887.4, "close_time": 1770411599999, "quote_volume": 75364.32229, "trades": 451, "taker_buy_base": 626584.4, "taker_buy_quote": 49423.98851 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0787, "high": 0.0799, "low": 0.0784, "close": 0.0789, "volume": 4084686.1, "close_time": 1770415199999, "quote_volume": 322822.8999, "trades": 1227, "taker_buy_base": 2005709.5, "taker_buy_quote": 158531.16248 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.079, "high": 0.0799, "low": 0.0789, "close": 0.0795, "volume": 1162455.9, "close_time": 1770418799999, "quote_volume": 92417.89033, "trades": 566, "taker_buy_base": 795663.9, "taker_buy_quote": 63281.10695 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0797, "high": 0.0802, "low": 0.0791, "close": 0.0794, "volume": 284776.7, "close_time": 1770422399999, "quote_volume": 22636.08875, "trades": 187, "taker_buy_base": 200171.3, "taker_buy_quote": 15912.11566 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0779, "close": 0.0781, "volume": 651592.1, "close_time": 1770425999999, "quote_volume": 51141.85895, "trades": 329, "taker_buy_base": 301186.5, "taker_buy_quote": 23646.22469 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.078, "high": 0.0784, "low": 0.0776, "close": 0.0782, "volume": 760604.3, "close_time": 1770429599999, "quote_volume": 59240.77297, "trades": 275, "taker_buy_base": 343991.6, "taker_buy_quote": 26809.90871 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0781, "high": 0.0784, "low": 0.078, "close": 0.0782, "volume": 428621.6, "close_time": 1770433199999, "quote_volume": 33545.99285, "trades": 165, "taker_buy_base": 119052.7, "taker_buy_quote": 9318.90853 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0783, "high": 0.0789, "low": 0.0783, "close": 0.0785, "volume": 724263.0, "close_time": 1770436799999, "quote_volume": 56932.00851, "trades": 173, "taker_buy_base": 494057.8, "taker_buy_quote": 38851.29122 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0786, "high": 0.0792, "low": 0.0784, "close": 0.0787, "volume": 264051.3, "close_time": 1770440399999, "quote_volume": 20780.65565, "trades": 153, "taker_buy_base": 139587.4, "taker_buy_quote": 10987.4051 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0787, "high": 0.0792, "low": 0.0785, "close": 0.0788, "volume": 494222.0, "close_time": 1770443999999, "quote_volume": 38973.0231, "trades": 148, "taker_buy_base": 107552.0, "taker_buy_quote": 8472.54882 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0787, "high": 0.0789, "low": 0.0777, "close": 0.0777, "volume": 756682.5, "close_time": 1770447599999, "quote_volume": 59436.33376, "trades": 231, "taker_buy_base": 225757.0, "taker_buy_quote": 17677.29441 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0777, "high": 0.0779, "low": 0.0759, "close": 0.0764, "volume": 1473822.4, "close_time": 1770451199999, "quote_volume": 113061.64867, "trades": 636, "taker_buy_base": 753843.4, "taker_buy_quote": 57852.88638 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0764, "high": 0.0768, "low": 0.0762, "close": 0.0766, "volume": 663895.2, "close_time": 1770454799999, "quote_volume": 50752.34216, "trades": 215, "taker_buy_base": 285979.0, "taker_buy_quote": 21884.44425 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0759, "close": 0.0762, "volume": 547441.8, "close_time": 1770458399999, "quote_volume": 41810.90662, "trades": 182, "taker_buy_base": 212573.1, "taker_buy_quote": 16233.25299 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0757, "close": 0.0759, "volume": 262528.4, "close_time": 1770461999999, "quote_volume": 19927.04699, "trades": 111, "taker_buy_base": 70939.6, "taker_buy_quote": 5387.09508 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0759, "volume": 384368.5, "close_time": 1770465599999, "quote_volume": 29139.09831, "trades": 126, "taker_buy_base": 219580.5, "taker_buy_quote": 16658.52158 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0758, "high": 0.0779, "low": 0.0758, "close": 0.0774, "volume": 2132765.9, "close_time": 1770469199999, "quote_volume": 164790.12095, "trades": 809, "taker_buy_base": 877216.7, "taker_buy_quote": 67771.31373 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0767, "close": 0.077, "volume": 627509.4, "close_time": 1770472799999, "quote_volume": 48344.74104, "trades": 267, "taker_buy_base": 318798.1, "taker_buy_quote": 24566.48913 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.077, "high": 0.0772, "low": 0.0761, "close": 0.0763, "volume": 462454.4, "close_time": 1770476399999, "quote_volume": 35447.34962, "trades": 204, "taker_buy_base": 157992.2, "taker_buy_quote": 12131.7162 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0762, "high": 0.0774, "low": 0.0762, "close": 0.077, "volume": 437636.0, "close_time": 1770479999999, "quote_volume": 33603.20405, "trades": 184, "taker_buy_base": 174437.7, "taker_buy_quote": 13400.10426 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0771, "high": 0.079, "low": 0.077, "close": 0.0774, "volume": 4866783.9, "close_time": 1770483599999, "quote_volume": 379513.2942, "trades": 2012, "taker_buy_base": 2506481.6, "taker_buy_quote": 195513.88897 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0773, "high": 0.0774, "low": 0.0769, "close": 0.0771, "volume": 515120.5, "close_time": 1770487199999, "quote_volume": 39741.57211, "trades": 211, "taker_buy_base": 112769.7, "taker_buy_quote": 8710.71415 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0771, "high": 0.0784, "low": 0.0771, "close": 0.0782, "volume": 281548.9, "close_time": 1770490799999, "quote_volume": 21963.70261, "trades": 127, "taker_buy_base": 154943.6, "taker_buy_quote": 12089.09809 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0781, "high": 0.0781, "low": 0.0775, "close": 0.0775, "volume": 143790.9, "close_time": 1770494399999, "quote_volume": 11172.7317, "trades": 98, "taker_buy_base": 76845.2, "taker_buy_quote": 5970.94971 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0775, "high": 0.0782, "low": 0.0774, "close": 0.0779, "volume": 493005.2, "close_time": 1770497999999, "quote_volume": 38290.52202, "trades": 232, "taker_buy_base": 284171.8, "taker_buy_quote": 22097.32494 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0779, "high": 0.078, "low": 0.0773, "close": 0.0774, "volume": 380427.2, "close_time": 1770501599999, "quote_volume": 29515.35423, "trades": 121, "taker_buy_base": 164995.5, "taker_buy_quote": 12815.34897 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0775, "high": 0.0776, "low": 0.077, "close": 0.077, "volume": 306088.4, "close_time": 1770505199999, "quote_volume": 23630.99724, "trades": 122, "taker_buy_base": 178603.0, "taker_buy_quote": 13800.26216 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.077, "high": 0.077, "low": 0.0765, "close": 0.0768, "volume": 341703.3, "close_time": 1770508799999, "quote_volume": 26252.68743, "trades": 114, "taker_buy_base": 84823.9, "taker_buy_quote": 6516.21832 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0768, "high": 0.077, "low": 0.0764, "close": 0.0765, "volume": 289989.5, "close_time": 1770512399999, "quote_volume": 22215.88134, "trades": 202, "taker_buy_base": 139403.7, "taker_buy_quote": 10674.47729 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 52814.5, "close_time": 1770515999999, "quote_volume": 4045.32568, "trades": 39, "taker_buy_base": 25097.3, "taker_buy_quote": 1922.8364 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0766, "high": 0.0769, "low": 0.0762, "close": 0.0764, "volume": 155725.5, "close_time": 1770519599999, "quote_volume": 11928.56756, "trades": 43, "taker_buy_base": 67998.0, "taker_buy_quote": 5214.2771 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0765, "high": 0.0766, "low": 0.0761, "close": 0.0762, "volume": 75927.6, "close_time": 1770523199999, "quote_volume": 5791.65038, "trades": 47, "taker_buy_base": 42218.1, "taker_buy_quote": 3222.60314 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0762, "high": 0.0765, "low": 0.0759, "close": 0.0765, "volume": 345942.4, "close_time": 1770526799999, "quote_volume": 26413.81791, "trades": 109, "taker_buy_base": 76000.8, "taker_buy_quote": 5805.93448 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0764, "high": 0.0766, "low": 0.0762, "close": 0.0762, "volume": 114540.1, "close_time": 1770530399999, "quote_volume": 8737.71827, "trades": 167, "taker_buy_base": 37773.6, "taker_buy_quote": 2881.76629 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0762, "high": 0.0764, "low": 0.0761, "close": 0.0761, "volume": 461328.1, "close_time": 1770533999999, "quote_volume": 35192.83707, "trades": 248, "taker_buy_base": 101073.4, "taker_buy_quote": 7708.81246 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0762, "high": 0.0763, "low": 0.076, "close": 0.0763, "volume": 192977.4, "close_time": 1770537599999, "quote_volume": 14708.02159, "trades": 106, "taker_buy_base": 133430.5, "taker_buy_quote": 10174.94667 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0763, "high": 0.0773, "low": 0.0761, "close": 0.0771, "volume": 347535.9, "close_time": 1770541199999, "quote_volume": 26661.27293, "trades": 154, "taker_buy_base": 169652.7, "taker_buy_quote": 13001.67175 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0766, "close": 0.0769, "volume": 290518.4, "close_time": 1770544799999, "quote_volume": 22320.87892, "trades": 97, "taker_buy_base": 89625.0, "taker_buy_quote": 6885.80147 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0769, "high": 0.077, "low": 0.0762, "close": 0.0764, "volume": 379472.1, "close_time": 1770548399999, "quote_volume": 29011.7764, "trades": 227, "taker_buy_base": 100631.8, "taker_buy_quote": 7694.0426 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0764, "high": 0.0777, "low": 0.0764, "close": 0.0775, "volume": 396749.1, "close_time": 1770551999999, "quote_volume": 30607.46932, "trades": 168, "taker_buy_base": 217188.3, "taker_buy_quote": 16797.65777 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0775, "high": 0.0776, "low": 0.077, "close": 0.0774, "volume": 391013.7, "close_time": 1770555599999, "quote_volume": 30243.89954, "trades": 123, "taker_buy_base": 218870.0, "taker_buy_quote": 16928.92988 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0774, "high": 0.0776, "low": 0.0771, "close": 0.0776, "volume": 390877.8, "close_time": 1770559199999, "quote_volume": 30234.06275, "trades": 144, "taker_buy_base": 123781.3, "taker_buy_quote": 9580.35701 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0777, "high": 0.0779, "low": 0.0774, "close": 0.0778, "volume": 130889.1, "close_time": 1770562799999, "quote_volume": 10160.81147, "trades": 186, "taker_buy_base": 92524.3, "taker_buy_quote": 7183.41592 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0778, "high": 0.0779, "low": 0.0768, "close": 0.0771, "volume": 385659.1, "close_time": 1770566399999, "quote_volume": 29760.31533, "trades": 266, "taker_buy_base": 207850.1, "taker_buy_quote": 16034.7515 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0756, "close": 0.0757, "volume": 505839.6, "close_time": 1770569999999, "quote_volume": 38470.83094, "trades": 244, "taker_buy_base": 199235.0, "taker_buy_quote": 15161.64776 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0757, "high": 0.0763, "low": 0.0757, "close": 0.0762, "volume": 187762.7, "close_time": 1770573599999, "quote_volume": 14287.18276, "trades": 58, "taker_buy_base": 152936.5, "taker_buy_quote": 11637.77086 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0763, "high": 0.0773, "low": 0.0763, "close": 0.0768, "volume": 324587.4, "close_time": 1770577199999, "quote_volume": 24874.58259, "trades": 98, "taker_buy_base": 269080.5, "taker_buy_quote": 20616.62792 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0768, "high": 0.0771, "low": 0.0766, "close": 0.077, "volume": 188337.7, "close_time": 1770580799999, "quote_volume": 14485.28029, "trades": 81, "taker_buy_base": 38748.1, "taker_buy_quote": 2979.15003 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0769, "high": 0.0769, "low": 0.0763, "close": 0.0764, "volume": 127614.8, "close_time": 1770584399999, "quote_volume": 9759.55282, "trades": 138, "taker_buy_base": 54189.1, "taker_buy_quote": 4145.85978 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0764, "high": 0.0764, "low": 0.0758, "close": 0.0761, "volume": 369673.8, "close_time": 1770587999999, "quote_volume": 28119.78911, "trades": 102, "taker_buy_base": 166060.3, "taker_buy_quote": 12636.7466 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0761, "high": 0.0764, "low": 0.076, "close": 0.0764, "volume": 393293.4, "close_time": 1770591599999, "quote_volume": 29991.20869, "trades": 106, "taker_buy_base": 250733.6, "taker_buy_quote": 19121.09137 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0763, "high": 0.0775, "low": 0.0756, "close": 0.0761, "volume": 394874.3, "close_time": 1770595199999, "quote_volume": 30129.63033, "trades": 271, "taker_buy_base": 241793.9, "taker_buy_quote": 18447.35239 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0761, "high": 0.0765, "low": 0.0759, "close": 0.0761, "volume": 272365.6, "close_time": 1770598799999, "quote_volume": 20756.93878, "trades": 113, "taker_buy_base": 132286.5, "taker_buy_quote": 10075.21217 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0761, "high": 0.0767, "low": 0.0759, "close": 0.0761, "volume": 552167.7, "close_time": 1770602399999, "quote_volume": 42065.39422, "trades": 195, "taker_buy_base": 419594.7, "taker_buy_quote": 31961.61445 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0761, "high": 0.0768, "low": 0.0758, "close": 0.0766, "volume": 263080.0, "close_time": 1770605999999, "quote_volume": 20089.23468, "trades": 110, "taker_buy_base": 110087.6, "taker_buy_quote": 8421.8237 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0765, "high": 0.0772, "low": 0.0763, "close": 0.077, "volume": 81534.4, "close_time": 1770609599999, "quote_volume": 6267.00802, "trades": 49, "taker_buy_base": 51907.8, "taker_buy_quote": 3990.53328 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.077, "high": 0.0771, "low": 0.0768, "close": 0.0768, "volume": 139278.7, "close_time": 1770613199999, "quote_volume": 10705.83377, "trades": 86, "taker_buy_base": 26656.7, "taker_buy_quote": 2048.47691 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.0769, "volume": 45828.6, "close_time": 1770616799999, "quote_volume": 3520.47191, "trades": 28, "taker_buy_base": 34529.9, "taker_buy_quote": 2652.94285 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0769, "high": 0.0769, "low": 0.0761, "close": 0.0762, "volume": 390448.7, "close_time": 1770620399999, "quote_volume": 29808.79481, "trades": 140, "taker_buy_base": 174154.4, "taker_buy_quote": 13303.07249 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0761, "high": 0.0764, "low": 0.0758, "close": 0.0759, "volume": 821915.1, "close_time": 1770623999999, "quote_volume": 62550.2609, "trades": 218, "taker_buy_base": 255097.7, "taker_buy_quote": 19416.46891 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0758, "high": 0.0759, "low": 0.0748, "close": 0.0751, "volume": 923595.6, "close_time": 1770627599999, "quote_volume": 69543.4666, "trades": 334, "taker_buy_base": 371387.1, "taker_buy_quote": 27981.25835 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.075, "high": 0.0751, "low": 0.0745, "close": 0.0745, "volume": 512389.0, "close_time": 1770631199999, "quote_volume": 38289.8012, "trades": 276, "taker_buy_base": 224063.8, "taker_buy_quote": 16752.52157 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0745, "high": 0.0746, "low": 0.0731, "close": 0.0734, "volume": 1504874.5, "close_time": 1770634799999, "quote_volume": 110679.28588, "trades": 408, "taker_buy_base": 817151.5, "taker_buy_quote": 60063.52662 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0736, "high": 0.074, "low": 0.0736, "close": 0.0739, "volume": 375965.4, "close_time": 1770638399999, "quote_volume": 27766.02811, "trades": 130, "taker_buy_base": 146264.1, "taker_buy_quote": 10807.81664 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.074, "high": 0.0744, "low": 0.074, "close": 0.0742, "volume": 271707.0, "close_time": 1770641999999, "quote_volume": 20139.51629, "trades": 92, "taker_buy_base": 194402.2, "taker_buy_quote": 14412.82214 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0741, "high": 0.0743, "low": 0.0736, "close": 0.0736, "volume": 747699.1, "close_time": 1770645599999, "quote_volume": 55289.58843, "trades": 227, "taker_buy_base": 275425.8, "taker_buy_quote": 20385.68065 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0735, "high": 0.0748, "low": 0.0734, "close": 0.0747, "volume": 411997.4, "close_time": 1770649199999, "quote_volume": 30484.47479, "trades": 190, "taker_buy_base": 171954.0, "taker_buy_quote": 12729.21949 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0747, "high": 0.0752, "low": 0.0743, "close": 0.0751, "volume": 939022.8, "close_time": 1770652799999, "quote_volume": 70172.7982, "trades": 407, "taker_buy_base": 518310.1, "taker_buy_quote": 38747.65468 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0751, "high": 0.0757, "low": 0.0745, "close": 0.0751, "volume": 728206.2, "close_time": 1770656399999, "quote_volume": 54736.18791, "trades": 357, "taker_buy_base": 391361.3, "taker_buy_quote": 29401.33975 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0752, "high": 0.0756, "low": 0.0745, "close": 0.0755, "volume": 443603.6, "close_time": 1770659999999, "quote_volume": 33391.82894, "trades": 184, "taker_buy_base": 213442.4, "taker_buy_quote": 16083.64377 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0748, "close": 0.0751, "volume": 330763.9, "close_time": 1770663599999, "quote_volume": 24806.31518, "trades": 139, "taker_buy_base": 113414.0, "taker_buy_quote": 8506.09676 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0748, "close": 0.075, "volume": 612449.2, "close_time": 1770667199999, "quote_volume": 45964.78715, "trades": 184, "taker_buy_base": 126307.3, "taker_buy_quote": 9471.60461 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.075, "high": 0.0751, "low": 0.0745, "close": 0.0747, "volume": 131742.7, "close_time": 1770670799999, "quote_volume": 9844.07687, "trades": 97, "taker_buy_base": 85098.7, "taker_buy_quote": 6358.45273 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0746, "high": 0.0748, "low": 0.0739, "close": 0.0746, "volume": 1032963.5, "close_time": 1770674399999, "quote_volume": 76792.9051, "trades": 365, "taker_buy_base": 260325.6, "taker_buy_quote": 19328.12464 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0746, "high": 0.0748, "low": 0.0745, "close": 0.0747, "volume": 322163.0, "close_time": 1770677999999, "quote_volume": 24075.34169, "trades": 163, "taker_buy_base": 139808.9, "taker_buy_quote": 10452.69519 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0745, "close": 0.0747, "volume": 361860.2, "close_time": 1770681599999, "quote_volume": 26996.42784, "trades": 153, "taker_buy_base": 121552.5, "taker_buy_quote": 9075.88418 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0748, "high": 0.0749, "low": 0.0742, "close": 0.0743, "volume": 515961.5, "close_time": 1770685199999, "quote_volume": 38411.25502, "trades": 186, "taker_buy_base": 347725.8, "taker_buy_quote": 25878.84024 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0743, "high": 0.0748, "low": 0.0742, "close": 0.0747, "volume": 327350.6, "close_time": 1770688799999, "quote_volume": 24421.13614, "trades": 92, "taker_buy_base": 208619.8, "taker_buy_quote": 15579.02256 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0743, "close": 0.0744, "volume": 334518.6, "close_time": 1770692399999, "quote_volume": 24881.47766, "trades": 108, "taker_buy_base": 83905.4, "taker_buy_quote": 6236.32783 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0744, "high": 0.0745, "low": 0.0729, "close": 0.0735, "volume": 1089076.8, "close_time": 1770695999999, "quote_volume": 80037.11636, "trades": 464, "taker_buy_base": 403778.3, "taker_buy_quote": 29629.71059 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0737, "high": 0.0743, "low": 0.0737, "close": 0.0742, "volume": 683562.0, "close_time": 1770699599999, "quote_volume": 50558.66211, "trades": 286, "taker_buy_base": 250337.0, "taker_buy_quote": 18513.47592 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0742, "high": 0.0742, "low": 0.0733, "close": 0.0735, "volume": 497320.5, "close_time": 1770703199999, "quote_volume": 36717.91461, "trades": 275, "taker_buy_base": 318624.4, "taker_buy_quote": 23520.41285 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0735, "high": 0.0735, "low": 0.0726, "close": 0.0728, "volume": 1149174.0, "close_time": 1770706799999, "quote_volume": 83946.57065, "trades": 296, "taker_buy_base": 429900.6, "taker_buy_quote": 31417.03609 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0728, "high": 0.0733, "low": 0.0728, "close": 0.073, "volume": 539283.0, "close_time": 1770710399999, "quote_volume": 39409.1978, "trades": 171, "taker_buy_base": 271648.6, "taker_buy_quote": 19853.51967 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.073, "high": 0.0733, "low": 0.0728, "close": 0.0731, "volume": 249755.5, "close_time": 1770713999999, "quote_volume": 18248.87185, "trades": 98, "taker_buy_base": 134665.5, "taker_buy_quote": 9842.14149 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0732, "high": 0.0734, "low": 0.0727, "close": 0.0729, "volume": 349558.5, "close_time": 1770717599999, "quote_volume": 25505.06705, "trades": 174, "taker_buy_base": 180901.9, "taker_buy_quote": 13205.87747 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0729, "high": 0.0733, "low": 0.0728, "close": 0.0728, "volume": 506047.7, "close_time": 1770721199999, "quote_volume": 36931.68669, "trades": 213, "taker_buy_base": 249151.2, "taker_buy_quote": 18185.91428 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0729, "high": 0.0731, "low": 0.0724, "close": 0.0725, "volume": 282991.6, "close_time": 1770724799999, "quote_volume": 20599.37953, "trades": 143, "taker_buy_base": 61157.4, "taker_buy_quote": 4454.19233 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0726, "high": 0.0727, "low": 0.0723, "close": 0.0724, "volume": 467983.3, "close_time": 1770728399999, "quote_volume": 33907.06528, "trades": 236, "taker_buy_base": 170404.9, "taker_buy_quote": 12344.5562 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0723, "high": 0.0728, "low": 0.0723, "close": 0.0726, "volume": 693157.6, "close_time": 1770731999999, "quote_volume": 50328.14309, "trades": 175, "taker_buy_base": 440854.2, "taker_buy_quote": 32031.84295 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0726, "high": 0.0731, "low": 0.0722, "close": 0.0725, "volume": 880109.6, "close_time": 1770735599999, "quote_volume": 63965.17812, "trades": 361, "taker_buy_base": 432712.7, "taker_buy_quote": 31485.82245 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0724, "high": 0.0731, "low": 0.0723, "close": 0.073, "volume": 526562.6, "close_time": 1770739199999, "quote_volume": 38337.59834, "trades": 248, "taker_buy_base": 279835.5, "taker_buy_quote": 20387.16884 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.073, "high": 0.0732, "low": 0.0725, "close": 0.0727, "volume": 672802.4, "close_time": 1770742799999, "quote_volume": 49059.01842, "trades": 307, "taker_buy_base": 357297.1, "taker_buy_quote": 26072.14221 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0726, "high": 0.0729, "low": 0.0723, "close": 0.0726, "volume": 609309.7, "close_time": 1770746399999, "quote_volume": 44220.1873, "trades": 163, "taker_buy_base": 342574.8, "taker_buy_quote": 24875.32859 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0726, "high": 0.0726, "low": 0.0715, "close": 0.0717, "volume": 1243069.5, "close_time": 1770749999999, "quote_volume": 89549.05443, "trades": 520, "taker_buy_base": 200734.0, "taker_buy_quote": 14490.69976 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0717, "high": 0.0722, "low": 0.0712, "close": 0.0718, "volume": 1086713.6, "close_time": 1770753599999, "quote_volume": 77858.82211, "trades": 315, "taker_buy_base": 372178.3, "taker_buy_quote": 26620.4141 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0719, "high": 0.0719, "low": 0.0714, "close": 0.0717, "volume": 837157.3, "close_time": 1770757199999, "quote_volume": 59988.78479, "trades": 200, "taker_buy_base": 423316.0, "taker_buy_quote": 30334.01429 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0718, "high": 0.0721, "low": 0.0716, "close": 0.072, "volume": 813100.4, "close_time": 1770760799999, "quote_volume": 58429.74502, "trades": 298, "taker_buy_base": 517861.4, "taker_buy_quote": 37207.61772 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.072, "high": 0.0723, "low": 0.072, "close": 0.072, "volume": 511370.9, "close_time": 1770764399999, "quote_volume": 36923.37686, "trades": 112, "taker_buy_base": 339839.4, "taker_buy_quote": 24533.97718 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 421520.2, "close_time": 1770767999999, "quote_volume": 30350.02169, "trades": 68, "taker_buy_base": 95793.0, "taker_buy_quote": 6902.97179 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0722, "high": 0.0726, "low": 0.0721, "close": 0.0726, "volume": 442819.5, "close_time": 1770771599999, "quote_volume": 32078.01918, "trades": 91, "taker_buy_base": 343885.8, "taker_buy_quote": 24916.74608 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0725, "high": 0.073, "low": 0.0725, "close": 0.073, "volume": 370093.1, "close_time": 1770775199999, "quote_volume": 26934.77604, "trades": 136, "taker_buy_base": 73586.7, "taker_buy_quote": 5360.06925 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.073, "high": 0.0732, "low": 0.0727, "close": 0.0727, "volume": 264016.8, "close_time": 1770778799999, "quote_volume": 19267.0014, "trades": 85, "taker_buy_base": 84005.5, "taker_buy_quote": 6140.82121 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0726, "high": 0.0729, "low": 0.072, "close": 0.0727, "volume": 702941.2, "close_time": 1770782399999, "quote_volume": 51002.17472, "trades": 239, "taker_buy_base": 470257.3, "taker_buy_quote": 34125.91627 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0726, "high": 0.0727, "low": 0.0715, "close": 0.0717, "volume": 787092.3, "close_time": 1770785999999, "quote_volume": 56685.12142, "trades": 304, "taker_buy_base": 265013.2, "taker_buy_quote": 19089.93031 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0717, "high": 0.0719, "low": 0.071, "close": 0.0711, "volume": 317331.5, "close_time": 1770789599999, "quote_volume": 22609.08555, "trades": 136, "taker_buy_base": 123337.2, "taker_buy_quote": 8787.86913 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.071, "high": 0.071, "low": 0.0703, "close": 0.0704, "volume": 482159.7, "close_time": 1770793199999, "quote_volume": 34046.55165, "trades": 218, "taker_buy_base": 209509.6, "taker_buy_quote": 14808.88832 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0704, "high": 0.0707, "low": 0.0701, "close": 0.0704, "volume": 307775.7, "close_time": 1770796799999, "quote_volume": 21686.0361, "trades": 213, "taker_buy_base": 129107.4, "taker_buy_quote": 9103.94306 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0701, "close": 0.0704, "volume": 1035142.7, "close_time": 1770800399999, "quote_volume": 72716.97272, "trades": 234, "taker_buy_base": 305808.9, "taker_buy_quote": 21481.62226 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0701, "close": 0.0703, "volume": 271968.0, "close_time": 1770803999999, "quote_volume": 19133.28609, "trades": 125, "taker_buy_base": 184924.6, "taker_buy_quote": 13016.43071 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0702, "high": 0.0704, "low": 0.07, "close": 0.0703, "volume": 268029.0, "close_time": 1770807599999, "quote_volume": 18815.72654, "trades": 144, "taker_buy_base": 130285.9, "taker_buy_quote": 9147.8546 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0703, "high": 0.071, "low": 0.0703, "close": 0.071, "volume": 412074.3, "close_time": 1770811199999, "quote_volume": 29170.71922, "trades": 84, "taker_buy_base": 320026.7, "taker_buy_quote": 22661.20969 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.071, "high": 0.0711, "low": 0.0708, "close": 0.0709, "volume": 426992.8, "close_time": 1770814799999, "quote_volume": 30279.99567, "trades": 99, "taker_buy_base": 160455.0, "taker_buy_quote": 11373.82072 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.071, "high": 0.0714, "low": 0.0705, "close": 0.0713, "volume": 731833.1, "close_time": 1770818399999, "quote_volume": 51945.35586, "trades": 211, "taker_buy_base": 365854.2, "taker_buy_quote": 25986.3802 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0714, "high": 0.0729, "low": 0.0703, "close": 0.0703, "volume": 2363061.3, "close_time": 1770821999999, "quote_volume": 170228.29491, "trades": 798, "taker_buy_base": 1544792.3, "taker_buy_quote": 111388.624 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0703, "high": 0.0706, "low": 0.0694, "close": 0.0704, "volume": 1132262.8, "close_time": 1770825599999, "quote_volume": 79287.7159, "trades": 340, "taker_buy_base": 297618.3, "taker_buy_quote": 20871.63173 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0704, "high": 0.0712, "low": 0.07, "close": 0.07, "volume": 397802.7, "close_time": 1770829199999, "quote_volume": 28036.30229, "trades": 122, "taker_buy_base": 209043.9, "taker_buy_quote": 14719.51757 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.07, "high": 0.071, "low": 0.0698, "close": 0.0705, "volume": 404732.1, "close_time": 1770832799999, "quote_volume": 28565.3115, "trades": 153, "taker_buy_base": 147436.0, "taker_buy_quote": 10383.18052 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0705, "high": 0.0712, "low": 0.0702, "close": 0.0709, "volume": 274508.6, "close_time": 1770836399999, "quote_volume": 19446.12624, "trades": 96, "taker_buy_base": 224564.4, "taker_buy_quote": 15906.69712 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.071, "high": 0.0711, "low": 0.0706, "close": 0.0707, "volume": 401123.8, "close_time": 1770839999999, "quote_volume": 28432.95095, "trades": 140, "taker_buy_base": 199831.1, "taker_buy_quote": 14154.82676 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0706, "high": 0.071, "low": 0.0701, "close": 0.0709, "volume": 439947.4, "close_time": 1770843599999, "quote_volume": 31005.56063, "trades": 210, "taker_buy_base": 248563.0, "taker_buy_quote": 17508.09762 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0709, "high": 0.0716, "low": 0.0708, "close": 0.0712, "volume": 505522.3, "close_time": 1770847199999, "quote_volume": 36046.53337, "trades": 203, "taker_buy_base": 231512.5, "taker_buy_quote": 16533.03068 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0708, "close": 0.0708, "volume": 196700.0, "close_time": 1770850799999, "quote_volume": 13985.40778, "trades": 77, "taker_buy_base": 85006.3, "taker_buy_quote": 6042.24738 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0707, "high": 0.0709, "low": 0.0703, "close": 0.0706, "volume": 332113.4, "close_time": 1770854399999, "quote_volume": 23430.89619, "trades": 169, "taker_buy_base": 99453.9, "taker_buy_quote": 7017.92207 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0708, "high": 0.0716, "low": 0.0708, "close": 0.0714, "volume": 205943.5, "close_time": 1770857999999, "quote_volume": 14677.63731, "trades": 86, "taker_buy_base": 106159.1, "taker_buy_quote": 7566.68023 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0714, "high": 0.072, "low": 0.0714, "close": 0.0716, "volume": 593536.7, "close_time": 1770861599999, "quote_volume": 42566.95584, "trades": 185, "taker_buy_base": 389880.7, "taker_buy_quote": 27954.42084 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0716, "high": 0.072, "low": 0.0715, "close": 0.0717, "volume": 338225.0, "close_time": 1770865199999, "quote_volume": 24204.99951, "trades": 117, "taker_buy_base": 217716.0, "taker_buy_quote": 15579.46454 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0716, "high": 0.072, "low": 0.0716, "close": 0.0719, "volume": 152646.1, "close_time": 1770868799999, "quote_volume": 10960.90542, "trades": 131, "taker_buy_base": 82887.0, "taker_buy_quote": 5950.94288 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0713, "close": 0.0713, "volume": 175836.6, "close_time": 1770872399999, "quote_volume": 12611.11602, "trades": 68, "taker_buy_base": 55488.6, "taker_buy_quote": 3976.98416 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0714, "high": 0.0716, "low": 0.071, "close": 0.0713, "volume": 266336.3, "close_time": 1770875999999, "quote_volume": 18988.27384, "trades": 92, "taker_buy_base": 77572.0, "taker_buy_quote": 5526.87106 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0714, "high": 0.072, "low": 0.0714, "close": 0.0719, "volume": 327019.7, "close_time": 1770879599999, "quote_volume": 23510.63779, "trades": 128, "taker_buy_base": 172987.5, "taker_buy_quote": 12439.6911 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0718, "close": 0.0723, "volume": 534965.8, "close_time": 1770883199999, "quote_volume": 38536.236, "trades": 168, "taker_buy_base": 377592.8, "taker_buy_quote": 27199.43714 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0724, "high": 0.0728, "low": 0.0723, "close": 0.0727, "volume": 496725.4, "close_time": 1770886799999, "quote_volume": 36039.89209, "trades": 175, "taker_buy_base": 205460.2, "taker_buy_quote": 14903.47082 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0727, "high": 0.0734, "low": 0.0727, "close": 0.0734, "volume": 618401.0, "close_time": 1770890399999, "quote_volume": 45256.03646, "trades": 163, "taker_buy_base": 228566.9, "taker_buy_quote": 16723.65592 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0735, "high": 0.0745, "low": 0.0734, "close": 0.0745, "volume": 906305.5, "close_time": 1770893999999, "quote_volume": 66957.72224, "trades": 349, "taker_buy_base": 463194.6, "taker_buy_quote": 34223.05235 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0745, "high": 0.0745, "low": 0.074, "close": 0.0742, "volume": 672629.4, "close_time": 1770897599999, "quote_volume": 50031.59675, "trades": 255, "taker_buy_base": 394011.8, "taker_buy_quote": 29309.32994 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0734, "close": 0.0736, "volume": 463947.3, "close_time": 1770901199999, "quote_volume": 34268.73254, "trades": 208, "taker_buy_base": 273016.6, "taker_buy_quote": 20153.62877 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0736, "high": 0.0738, "low": 0.073, "close": 0.0738, "volume": 518767.4, "close_time": 1770904799999, "quote_volume": 38006.76241, "trades": 224, "taker_buy_base": 344239.0, "taker_buy_quote": 25220.05503 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0737, "high": 0.0737, "low": 0.0731, "close": 0.0732, "volume": 477263.3, "close_time": 1770908399999, "quote_volume": 34980.22725, "trades": 194, "taker_buy_base": 276429.2, "taker_buy_quote": 20258.16481 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0732, "high": 0.0736, "low": 0.0724, "close": 0.0724, "volume": 803846.6, "close_time": 1770911999999, "quote_volume": 58670.52286, "trades": 305, "taker_buy_base": 336552.1, "taker_buy_quote": 24583.23103 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0724, "high": 0.0727, "low": 0.0716, "close": 0.0723, "volume": 1087432.5, "close_time": 1770915599999, "quote_volume": 78448.96997, "trades": 529, "taker_buy_base": 567820.8, "taker_buy_quote": 41014.28436 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0724, "high": 0.0735, "low": 0.0723, "close": 0.0729, "volume": 895498.0, "close_time": 1770919199999, "quote_volume": 65401.69255, "trades": 186, "taker_buy_base": 375830.3, "taker_buy_quote": 27504.22425 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0729, "high": 0.0735, "low": 0.0729, "close": 0.0733, "volume": 625640.6, "close_time": 1770922799999, "quote_volume": 45785.21866, "trades": 216, "taker_buy_base": 232189.8, "taker_buy_quote": 17000.16769 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0734, "high": 0.075, "low": 0.0732, "close": 0.0742, "volume": 1065564.8, "close_time": 1770926399999, "quote_volume": 79292.41626, "trades": 271, "taker_buy_base": 687114.5, "taker_buy_quote": 51161.2793 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0743, "high": 0.0744, "low": 0.073, "close": 0.0734, "volume": 521333.5, "close_time": 1770929999999, "quote_volume": 38327.31343, "trades": 194, "taker_buy_base": 71919.0, "taker_buy_quote": 5295.08026 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0734, "high": 0.0741, "low": 0.0733, "close": 0.0734, "volume": 618022.9, "close_time": 1770933599999, "quote_volume": 45565.4061, "trades": 163, "taker_buy_base": 339798.4, "taker_buy_quote": 25064.60896 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0735, "high": 0.0744, "low": 0.0733, "close": 0.0742, "volume": 793621.7, "close_time": 1770937199999, "quote_volume": 58502.10052, "trades": 133, "taker_buy_base": 288806.2, "taker_buy_quote": 21306.04434 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0742, "high": 0.0748, "low": 0.0741, "close": 0.0748, "volume": 557111.0, "close_time": 1770940799999, "quote_volume": 41533.86982, "trades": 131, "taker_buy_base": 267426.9, "taker_buy_quote": 19953.16997 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0748, "high": 0.0754, "low": 0.0741, "close": 0.0744, "volume": 1060552.4, "close_time": 1770944399999, "quote_volume": 79248.75426, "trades": 242, "taker_buy_base": 335874.0, "taker_buy_quote": 25062.89637 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0743, "high": 0.0744, "low": 0.0738, "close": 0.0741, "volume": 396494.6, "close_time": 1770947999999, "quote_volume": 29419.99769, "trades": 133, "taker_buy_base": 111992.4, "taker_buy_quote": 8314.31969 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0743, "high": 0.0746, "low": 0.0739, "close": 0.0742, "volume": 617137.6, "close_time": 1770951599999, "quote_volume": 45805.0694, "trades": 243, "taker_buy_base": 220803.2, "taker_buy_quote": 16381.555 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0741, "high": 0.0744, "low": 0.0739, "close": 0.0739, "volume": 361223.5, "close_time": 1770955199999, "quote_volume": 26767.02384, "trades": 146, "taker_buy_base": 148864.2, "taker_buy_quote": 11024.6505 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.074, "high": 0.0741, "low": 0.0738, "close": 0.0738, "volume": 257011.7, "close_time": 1770958799999, "quote_volume": 18999.17674, "trades": 88, "taker_buy_base": 50056.9, "taker_buy_quote": 3700.28708 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0738, "high": 0.0743, "low": 0.0737, "close": 0.0741, "volume": 306163.5, "close_time": 1770962399999, "quote_volume": 22678.44662, "trades": 160, "taker_buy_base": 151803.1, "taker_buy_quote": 11256.82081 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0743, "high": 0.0749, "low": 0.074, "close": 0.0749, "volume": 250546.0, "close_time": 1770965999999, "quote_volume": 18638.01628, "trades": 96, "taker_buy_base": 142727.3, "taker_buy_quote": 10625.50332 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0749, "high": 0.076, "low": 0.0747, "close": 0.0748, "volume": 1537671.3, "close_time": 1770969599999, "quote_volume": 115603.70992, "trades": 330, "taker_buy_base": 681664.3, "taker_buy_quote": 51255.80632 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0749, "high": 0.0758, "low": 0.0746, "close": 0.0754, "volume": 573640.1, "close_time": 1770973199999, "quote_volume": 43198.55159, "trades": 158, "taker_buy_base": 222141.6, "taker_buy_quote": 16727.43863 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0754, "high": 0.0763, "low": 0.0753, "close": 0.0756, "volume": 893586.3, "close_time": 1770976799999, "quote_volume": 67810.56034, "trades": 212, "taker_buy_base": 423563.4, "taker_buy_quote": 32140.84004 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0756, "high": 0.0762, "low": 0.0756, "close": 0.0757, "volume": 847029.3, "close_time": 1770980399999, "quote_volume": 64207.49091, "trades": 176, "taker_buy_base": 325693.6, "taker_buy_quote": 24709.15433 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0757, "high": 0.0757, "low": 0.0751, "close": 0.0754, "volume": 301571.0, "close_time": 1770983999999, "quote_volume": 22717.85307, "trades": 124, "taker_buy_base": 141582.0, "taker_buy_quote": 10671.19632 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0754, "high": 0.0754, "low": 0.0748, "close": 0.0749, "volume": 427307.5, "close_time": 1770987599999, "quote_volume": 32062.65405, "trades": 164, "taker_buy_base": 205986.9, "taker_buy_quote": 15454.67035 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.075, "high": 0.0752, "low": 0.0745, "close": 0.0748, "volume": 1848000.1, "close_time": 1770991199999, "quote_volume": 138126.73198, "trades": 258, "taker_buy_base": 792467.9, "taker_buy_quote": 59230.86866 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0748, "high": 0.0752, "low": 0.0745, "close": 0.0749, "volume": 1083584.2, "close_time": 1770994799999, "quote_volume": 81139.40114, "trades": 290, "taker_buy_base": 641504.7, "taker_buy_quote": 48060.69356 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.075, "high": 0.0764, "low": 0.0747, "close": 0.0749, "volume": 1246582.0, "close_time": 1770998399999, "quote_volume": 94040.18374, "trades": 350, "taker_buy_base": 490953.6, "taker_buy_quote": 37111.33873 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.075, "high": 0.0761, "low": 0.0748, "close": 0.0761, "volume": 812133.8, "close_time": 1771001999999, "quote_volume": 61260.91169, "trades": 292, "taker_buy_base": 484569.2, "taker_buy_quote": 36535.02203 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0761, "high": 0.0763, "low": 0.0757, "close": 0.0759, "volume": 983872.8, "close_time": 1771005599999, "quote_volume": 74816.7278, "trades": 253, "taker_buy_base": 524887.9, "taker_buy_quote": 39919.47281 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0758, "high": 0.0763, "low": 0.0756, "close": 0.0762, "volume": 386494.8, "close_time": 1771009199999, "quote_volume": 29381.09432, "trades": 149, "taker_buy_base": 218076.8, "taker_buy_quote": 16573.75641 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0762, "high": 0.0764, "low": 0.0761, "close": 0.0762, "volume": 427298.7, "close_time": 1771012799999, "quote_volume": 32577.82216, "trades": 194, "taker_buy_base": 238979.8, "taker_buy_quote": 18219.74044 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0762, "high": 0.0765, "low": 0.0761, "close": 0.0763, "volume": 319908.3, "close_time": 1771016399999, "quote_volume": 24419.44353, "trades": 159, "taker_buy_base": 197549.6, "taker_buy_quote": 15082.11066 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0763, "high": 0.0765, "low": 0.0761, "close": 0.0764, "volume": 363560.3, "close_time": 1771019999999, "quote_volume": 27760.70763, "trades": 115, "taker_buy_base": 181255.7, "taker_buy_quote": 13841.46726 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0763, "high": 0.0765, "low": 0.0755, "close": 0.0757, "volume": 503646.7, "close_time": 1771023599999, "quote_volume": 38220.44897, "trades": 95, "taker_buy_base": 251612.1, "taker_buy_quote": 19082.72949 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 242077.5, "close_time": 1771027199999, "quote_volume": 18347.2817, "trades": 59, "taker_buy_base": 151786.8, "taker_buy_quote": 11505.43944 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0758, "high": 0.0761, "low": 0.0757, "close": 0.0761, "volume": 264021.8, "close_time": 1771030799999, "quote_volume": 20024.9646, "trades": 78, "taker_buy_base": 182919.4, "taker_buy_quote": 13881.83284 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.076, "high": 0.076, "low": 0.0756, "close": 0.0757, "volume": 183582.2, "close_time": 1771034399999, "quote_volume": 13904.96048, "trades": 62, "taker_buy_base": 102312.1, "taker_buy_quote": 7747.25301 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 194330.7, "close_time": 1771037999999, "quote_volume": 14716.83568, "trades": 54, "taker_buy_base": 117252.5, "taker_buy_quote": 8882.00703 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.0757, "high": 0.076, "low": 0.0754, "close": 0.0759, "volume": 255052.2, "close_time": 1771041599999, "quote_volume": 19298.70944, "trades": 127, "taker_buy_base": 125127.8, "taker_buy_quote": 9475.19955 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0757, "volume": 124133.7, "close_time": 1771045199999, "quote_volume": 9404.1971, "trades": 108, "taker_buy_base": 55063.0, "taker_buy_quote": 4172.64171 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.0756, "high": 0.0758, "low": 0.0754, "close": 0.0754, "volume": 54155.2, "close_time": 1771048799999, "quote_volume": 4092.43816, "trades": 36, "taker_buy_base": 18129.5, "taker_buy_quote": 1369.74803 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0754, "high": 0.0754, "low": 0.0748, "close": 0.0751, "volume": 124295.0, "close_time": 1771052399999, "quote_volume": 9327.1531, "trades": 66, "taker_buy_base": 64319.1, "taker_buy_quote": 4825.75121 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0751, "high": 0.0753, "low": 0.075, "close": 0.0751, "volume": 478863.5, "close_time": 1771055999999, "quote_volume": 35949.05738, "trades": 117, "taker_buy_base": 166506.7, "taker_buy_quote": 12501.45108 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.075, "high": 0.0759, "low": 0.075, "close": 0.0759, "volume": 639012.9, "close_time": 1771059599999, "quote_volume": 48287.55616, "trades": 165, "taker_buy_base": 502537.5, "taker_buy_quote": 37976.28467 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0758, "high": 0.076, "low": 0.0757, "close": 0.0759, "volume": 170210.0, "close_time": 1771063199999, "quote_volume": 12907.73456, "trades": 116, "taker_buy_base": 121219.4, "taker_buy_quote": 9193.51086 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0758, "high": 0.076, "low": 0.0757, "close": 0.0759, "volume": 602510.2, "close_time": 1771066799999, "quote_volume": 45686.63494, "trades": 188, "taker_buy_base": 168606.9, "taker_buy_quote": 12794.63838 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.076, "high": 0.0775, "low": 0.076, "close": 0.0773, "volume": 2167255.4, "close_time": 1771070399999, "quote_volume": 166522.56703, "trades": 754, "taker_buy_base": 992608.7, "taker_buy_quote": 76265.21243 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0769, "close": 0.0771, "volume": 909625.5, "close_time": 1771073999999, "quote_volume": 70265.72521, "trades": 207, "taker_buy_base": 576212.3, "taker_buy_quote": 44543.07431 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.077, "high": 0.077, "low": 0.0764, "close": 0.0769, "volume": 598315.9, "close_time": 1771077599999, "quote_volume": 45902.55245, "trades": 181, "taker_buy_base": 324744.7, "taker_buy_quote": 24904.16597 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0769, "high": 0.0776, "low": 0.0769, "close": 0.0775, "volume": 503751.5, "close_time": 1771081199999, "quote_volume": 38986.86571, "trades": 246, "taker_buy_base": 245936.3, "taker_buy_quote": 19025.996 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0769, "close": 0.0773, "volume": 337711.1, "close_time": 1771084799999, "quote_volume": 26048.82232, "trades": 149, "taker_buy_base": 177587.1, "taker_buy_quote": 13700.8722 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0774, "high": 0.0781, "low": 0.0771, "close": 0.078, "volume": 1154114.3, "close_time": 1771088399999, "quote_volume": 89726.34668, "trades": 457, "taker_buy_base": 564490.2, "taker_buy_quote": 43871.10829 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.078, "high": 0.0784, "low": 0.0779, "close": 0.0781, "volume": 862571.9, "close_time": 1771091999999, "quote_volume": 67422.65445, "trades": 373, "taker_buy_base": 337952.6, "taker_buy_quote": 26411.25934 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0781, "high": 0.0784, "low": 0.078, "close": 0.0782, "volume": 548194.2, "close_time": 1771095599999, "quote_volume": 42848.42449, "trades": 187, "taker_buy_base": 305000.2, "taker_buy_quote": 23841.52617 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0782, "high": 0.0786, "low": 0.078, "close": 0.0784, "volume": 592515.6, "close_time": 1771099199999, "quote_volume": 46413.96857, "trades": 181, "taker_buy_base": 210974.5, "taker_buy_quote": 16535.85266 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0784, "high": 0.0785, "low": 0.0776, "close": 0.0782, "volume": 406616.8, "close_time": 1771102799999, "quote_volume": 31727.54292, "trades": 146, "taker_buy_base": 188983.6, "taker_buy_quote": 14755.36493 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0782, "high": 0.0786, "low": 0.0776, "close": 0.0778, "volume": 678131.2, "close_time": 1771106399999, "quote_volume": 52929.22126, "trades": 322, "taker_buy_base": 218292.3, "taker_buy_quote": 17051.199 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0778, "high": 0.0786, "low": 0.0778, "close": 0.0785, "volume": 426295.1, "close_time": 1771109999999, "quote_volume": 33364.34098, "trades": 157, "taker_buy_base": 175785.8, "taker_buy_quote": 13776.26571 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0784, "high": 0.0785, "low": 0.078, "close": 0.0781, "volume": 478716.4, "close_time": 1771113599999, "quote_volume": 37426.39548, "trades": 212, "taker_buy_base": 338850.2, "taker_buy_quote": 26476.82514 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0781, "high": 0.0783, "low": 0.0777, "close": 0.0778, "volume": 334970.7, "close_time": 1771117199999, "quote_volume": 26091.24116, "trades": 130, "taker_buy_base": 129045.5, "taker_buy_quote": 10061.63975 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0778, "high": 0.0781, "low": 0.0774, "close": 0.078, "volume": 283423.0, "close_time": 1771120799999, "quote_volume": 22035.5479, "trades": 80, "taker_buy_base": 122688.3, "taker_buy_quote": 9542.2306 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.078, "high": 0.078, "low": 0.0772, "close": 0.0776, "volume": 360050.8, "close_time": 1771124399999, "quote_volume": 27930.96004, "trades": 153, "taker_buy_base": 180793.9, "taker_buy_quote": 14020.98971 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0767, "close": 0.0776, "volume": 504391.0, "close_time": 1771127999999, "quote_volume": 38924.31428, "trades": 203, "taker_buy_base": 199008.6, "taker_buy_quote": 15331.96696 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0776, "high": 0.0784, "low": 0.0776, "close": 0.0781, "volume": 519485.3, "close_time": 1771131599999, "quote_volume": 40513.99365, "trades": 225, "taker_buy_base": 253268.8, "taker_buy_quote": 19746.59953 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0782, "high": 0.0786, "low": 0.0781, "close": 0.0785, "volume": 238340.8, "close_time": 1771135199999, "quote_volume": 18694.63484, "trades": 108, "taker_buy_base": 129664.6, "taker_buy_quote": 10165.34959 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0784, "high": 0.0786, "low": 0.0779, "close": 0.078, "volume": 225247.7, "close_time": 1771138799999, "quote_volume": 17636.45896, "trades": 105, "taker_buy_base": 118389.1, "taker_buy_quote": 9268.62782 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0781, "high": 0.0786, "low": 0.0781, "close": 0.0785, "volume": 286171.9, "close_time": 1771142399999, "quote_volume": 22419.90707, "trades": 89, "taker_buy_base": 128271.8, "taker_buy_quote": 10056.42434 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0785, "high": 0.0789, "low": 0.0775, "close": 0.078, "volume": 923095.9, "close_time": 1771145999999, "quote_volume": 72324.1135, "trades": 343, "taker_buy_base": 468005.1, "taker_buy_quote": 36670.49993 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.078, "high": 0.0783, "low": 0.0777, "close": 0.0779, "volume": 148995.2, "close_time": 1771149599999, "quote_volume": 11612.18922, "trades": 73, "taker_buy_base": 90880.3, "taker_buy_quote": 7081.5394 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0778, "high": 0.0778, "low": 0.077, "close": 0.0774, "volume": 267456.2, "close_time": 1771153199999, "quote_volume": 20701.24486, "trades": 128, "taker_buy_base": 142421.5, "taker_buy_quote": 11025.59828 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0773, "high": 0.0774, "low": 0.077, "close": 0.077, "volume": 380191.7, "close_time": 1771156799999, "quote_volume": 29309.49257, "trades": 120, "taker_buy_base": 133343.0, "taker_buy_quote": 10289.41683 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0755, "close": 0.0755, "volume": 1462564.9, "close_time": 1771160399999, "quote_volume": 111530.29472, "trades": 509, "taker_buy_base": 656371.1, "taker_buy_quote": 50148.94341 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0756, "high": 0.0762, "low": 0.0749, "close": 0.075, "volume": 1059233.8, "close_time": 1771163999999, "quote_volume": 79887.84017, "trades": 333, "taker_buy_base": 570422.7, "taker_buy_quote": 43005.35271 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0751, "high": 0.0757, "low": 0.075, "close": 0.0756, "volume": 460085.0, "close_time": 1771167599999, "quote_volume": 34610.35729, "trades": 226, "taker_buy_base": 144870.7, "taker_buy_quote": 10903.11816 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0755, "high": 0.0758, "low": 0.0754, "close": 0.0758, "volume": 284733.6, "close_time": 1771171199999, "quote_volume": 21514.78804, "trades": 113, "taker_buy_base": 144353.0, "taker_buy_quote": 10903.9613 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0748, "close": 0.0751, "volume": 679164.1, "close_time": 1771174799999, "quote_volume": 51034.17978, "trades": 183, "taker_buy_base": 403692.2, "taker_buy_quote": 30329.18552 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0752, "high": 0.0752, "low": 0.074, "close": 0.0745, "volume": 915029.0, "close_time": 1771178399999, "quote_volume": 68136.72209, "trades": 328, "taker_buy_base": 521624.3, "taker_buy_quote": 38840.82784 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0745, "high": 0.0748, "low": 0.0741, "close": 0.0742, "volume": 306820.9, "close_time": 1771181999999, "quote_volume": 22826.20677, "trades": 142, "taker_buy_base": 159771.1, "taker_buy_quote": 11886.08233 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0744, "high": 0.0747, "low": 0.074, "close": 0.0743, "volume": 549843.0, "close_time": 1771185599999, "quote_volume": 40846.58145, "trades": 206, "taker_buy_base": 336014.2, "taker_buy_quote": 24957.96214 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0743, "high": 0.075, "low": 0.0741, "close": 0.0749, "volume": 339885.7, "close_time": 1771189199999, "quote_volume": 25395.17117, "trades": 145, "taker_buy_base": 214077.3, "taker_buy_quote": 16004.81168 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0748, "close": 0.0752, "volume": 232257.2, "close_time": 1771192799999, "quote_volume": 17451.96009, "trades": 64, "taker_buy_base": 130282.6, "taker_buy_quote": 9793.05352 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0751, "high": 0.0755, "low": 0.075, "close": 0.0752, "volume": 250126.1, "close_time": 1771196399999, "quote_volume": 18836.38303, "trades": 54, "taker_buy_base": 60001.6, "taker_buy_quote": 4518.51253 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.075, "high": 0.0755, "low": 0.0749, "close": 0.0755, "volume": 169800.0, "close_time": 1771199999999, "quote_volume": 12784.86503, "trades": 81, "taker_buy_base": 83465.3, "taker_buy_quote": 6281.17079 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0755, "high": 0.0759, "low": 0.0753, "close": 0.0757, "volume": 276690.7, "close_time": 1771203599999, "quote_volume": 20902.94671, "trades": 99, "taker_buy_base": 160220.1, "taker_buy_quote": 12108.86965 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0755, "high": 0.0757, "low": 0.0751, "close": 0.0753, "volume": 195619.9, "close_time": 1771207199999, "quote_volume": 14742.10857, "trades": 79, "taker_buy_base": 138750.3, "taker_buy_quote": 10454.5324 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0754, "high": 0.0756, "low": 0.0752, "close": 0.0752, "volume": 83526.7, "close_time": 1771210799999, "quote_volume": 6299.40472, "trades": 37, "taker_buy_base": 38998.8, "taker_buy_quote": 2942.09128 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 100492.7, "close_time": 1771214399999, "quote_volume": 7562.32272, "trades": 104, "taker_buy_base": 56647.4, "taker_buy_quote": 4263.71354 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0754, "high": 0.076, "low": 0.0754, "close": 0.0759, "volume": 129305.8, "close_time": 1771217999999, "quote_volume": 9800.46959, "trades": 111, "taker_buy_base": 75584.0, "taker_buy_quote": 5729.64664 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.076, "high": 0.076, "low": 0.0747, "close": 0.0749, "volume": 381208.2, "close_time": 1771221599999, "quote_volume": 28590.34076, "trades": 175, "taker_buy_base": 214126.5, "taker_buy_quote": 16050.87799 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0749, "high": 0.0752, "low": 0.0747, "close": 0.0749, "volume": 142732.2, "close_time": 1771225199999, "quote_volume": 10693.65196, "trades": 52, "taker_buy_base": 79751.7, "taker_buy_quote": 5979.00877 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0748, "high": 0.0749, "low": 0.0743, "close": 0.0744, "volume": 140412.1, "close_time": 1771228799999, "quote_volume": 10486.09107, "trades": 56, "taker_buy_base": 51888.3, "taker_buy_quote": 3873.92719 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0745, "volume": 104914.0, "close_time": 1771232399999, "quote_volume": 7813.81039, "trades": 52, "taker_buy_base": 59970.7, "taker_buy_quote": 4465.62696 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0744, "high": 0.0751, "low": 0.0744, "close": 0.0749, "volume": 91731.7, "close_time": 1771235999999, "quote_volume": 6865.98718, "trades": 56, "taker_buy_base": 44781.4, "taker_buy_quote": 3348.8116 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0748, "high": 0.0751, "low": 0.0746, "close": 0.0746, "volume": 386559.7, "close_time": 1771239599999, "quote_volume": 28967.91266, "trades": 173, "taker_buy_base": 285174.9, "taker_buy_quote": 21373.57392 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0738, "close": 0.0745, "volume": 538803.3, "close_time": 1771243199999, "quote_volume": 40009.71853, "trades": 264, "taker_buy_base": 315703.2, "taker_buy_quote": 23436.58778 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0744, "high": 0.0758, "low": 0.0743, "close": 0.0757, "volume": 437375.3, "close_time": 1771246799999, "quote_volume": 32819.82439, "trades": 189, "taker_buy_base": 159355.8, "taker_buy_quote": 11944.80466 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0757, "high": 0.0761, "low": 0.0743, "close": 0.0744, "volume": 746440.6, "close_time": 1771250399999, "quote_volume": 56272.4146, "trades": 379, "taker_buy_base": 405713.5, "taker_buy_quote": 30559.38606 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0744, "high": 0.0752, "low": 0.0743, "close": 0.0749, "volume": 328856.5, "close_time": 1771253999999, "quote_volume": 24575.66853, "trades": 145, "taker_buy_base": 133796.4, "taker_buy_quote": 10001.98582 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.075, "high": 0.0752, "low": 0.0738, "close": 0.0741, "volume": 778617.4, "close_time": 1771257599999, "quote_volume": 57694.35308, "trades": 311, "taker_buy_base": 510951.0, "taker_buy_quote": 37865.2567 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0741, "high": 0.0747, "low": 0.0741, "close": 0.0745, "volume": 238053.0, "close_time": 1771261199999, "quote_volume": 17725.46436, "trades": 73, "taker_buy_base": 125190.3, "taker_buy_quote": 9329.67328 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0746, "high": 0.0746, "low": 0.0741, "close": 0.0743, "volume": 455521.5, "close_time": 1771264799999, "quote_volume": 33870.53955, "trades": 132, "taker_buy_base": 217534.7, "taker_buy_quote": 16169.13261 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0745, "high": 0.0746, "low": 0.0743, "close": 0.0744, "volume": 167563.4, "close_time": 1771268399999, "quote_volume": 12474.18642, "trades": 76, "taker_buy_base": 127276.6, "taker_buy_quote": 9474.20262 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0744, "high": 0.0747, "low": 0.0742, "close": 0.0745, "volume": 162683.4, "close_time": 1771271999999, "quote_volume": 12113.3236, "trades": 63, "taker_buy_base": 96965.8, "taker_buy_quote": 7219.24659 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0745, "high": 0.0755, "low": 0.0743, "close": 0.0754, "volume": 412704.6, "close_time": 1771275599999, "quote_volume": 30885.23774, "trades": 270, "taker_buy_base": 260401.2, "taker_buy_quote": 19497.52856 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.0754, "high": 0.076, "low": 0.0752, "close": 0.0759, "volume": 368443.3, "close_time": 1771279199999, "quote_volume": 27919.42637, "trades": 148, "taker_buy_base": 198257.8, "taker_buy_quote": 15025.72838 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0759, "high": 0.0761, "low": 0.0756, "close": 0.0759, "volume": 316321.1, "close_time": 1771282799999, "quote_volume": 24010.31882, "trades": 138, "taker_buy_base": 201543.2, "taker_buy_quote": 15290.22078 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0758, "high": 0.0763, "low": 0.0758, "close": 0.0763, "volume": 1038988.1, "close_time": 1771286399999, "quote_volume": 79102.82831, "trades": 157, "taker_buy_base": 631961.0, "taker_buy_quote": 48139.60165 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0764, "high": 0.0768, "low": 0.0759, "close": 0.0762, "volume": 919327.4, "close_time": 1771289999999, "quote_volume": 70153.96208, "trades": 339, "taker_buy_base": 458334.8, "taker_buy_quote": 34967.14341 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0762, "high": 0.0763, "low": 0.0756, "close": 0.0756, "volume": 301234.4, "close_time": 1771293599999, "quote_volume": 22868.39254, "trades": 124, "taker_buy_base": 139170.5, "taker_buy_quote": 10573.72166 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0755, "high": 0.0761, "low": 0.0753, "close": 0.0759, "volume": 227798.1, "close_time": 1771297199999, "quote_volume": 17238.21455, "trades": 122, "taker_buy_base": 141813.4, "taker_buy_quote": 10724.1164 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0755, "close": 0.0755, "volume": 122505.9, "close_time": 1771300799999, "quote_volume": 9260.69875, "trades": 68, "taker_buy_base": 92870.6, "taker_buy_quote": 7022.80661 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0755, "high": 0.0757, "low": 0.0752, "close": 0.0757, "volume": 180944.5, "close_time": 1771304399999, "quote_volume": 13657.35439, "trades": 98, "taker_buy_base": 96380.9, "taker_buy_quote": 7279.66525 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0757, "high": 0.0757, "low": 0.0748, "close": 0.0752, "volume": 443172.2, "close_time": 1771307999999, "quote_volume": 33363.78716, "trades": 269, "taker_buy_base": 215251.2, "taker_buy_quote": 16201.20791 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0752, "high": 0.0755, "low": 0.0752, "close": 0.0753, "volume": 58168.4, "close_time": 1771311599999, "quote_volume": 4382.92187, "trades": 32, "taker_buy_base": 37813.5, "taker_buy_quote": 2849.28728 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0752, "high": 0.0753, "low": 0.075, "close": 0.0753, "volume": 112099.3, "close_time": 1771315199999, "quote_volume": 8431.95242, "trades": 66, "taker_buy_base": 65442.0, "taker_buy_quote": 4923.08184 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0747, "close": 0.0747, "volume": 701899.7, "close_time": 1771318799999, "quote_volume": 52602.0567, "trades": 114, "taker_buy_base": 63141.9, "taker_buy_quote": 4737.07671 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0748, "high": 0.0749, "low": 0.0744, "close": 0.0747, "volume": 431505.8, "close_time": 1771322399999, "quote_volume": 32180.85015, "trades": 172, "taker_buy_base": 256734.6, "taker_buy_quote": 19151.77182 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0746, "high": 0.0746, "low": 0.0743, "close": 0.0745, "volume": 341496.6, "close_time": 1771325999999, "quote_volume": 25411.58261, "trades": 131, "taker_buy_base": 223976.0, "taker_buy_quote": 16667.72904 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0745, "high": 0.0747, "low": 0.0743, "close": 0.0746, "volume": 121067.5, "close_time": 1771329599999, "quote_volume": 9029.2626, "trades": 47, "taker_buy_base": 45699.1, "taker_buy_quote": 3407.15978 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0746, "high": 0.075, "low": 0.0743, "close": 0.0743, "volume": 237931.1, "close_time": 1771333199999, "quote_volume": 17801.7911, "trades": 84, "taker_buy_base": 157100.6, "taker_buy_quote": 11760.92024 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0744, "high": 0.0749, "low": 0.0743, "close": 0.0746, "volume": 271989.6, "close_time": 1771336799999, "quote_volume": 20296.76595, "trades": 158, "taker_buy_base": 186491.0, "taker_buy_quote": 13914.00567 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0746, "high": 0.0748, "low": 0.0736, "close": 0.0738, "volume": 850872.9, "close_time": 1771340399999, "quote_volume": 63043.54487, "trades": 446, "taker_buy_base": 551329.0, "taker_buy_quote": 40862.81468 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0739, "high": 0.0743, "low": 0.0735, "close": 0.074, "volume": 745908.1, "close_time": 1771343999999, "quote_volume": 55229.54701, "trades": 375, "taker_buy_base": 213808.2, "taker_buy_quote": 15841.0487 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.074, "high": 0.0751, "low": 0.074, "close": 0.0744, "volume": 1716910.0, "close_time": 1771347599999, "quote_volume": 128172.22242, "trades": 511, "taker_buy_base": 962363.7, "taker_buy_quote": 71845.48956 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0743, "high": 0.0744, "low": 0.0737, "close": 0.074, "volume": 542754.9, "close_time": 1771351199999, "quote_volume": 40172.19442, "trades": 257, "taker_buy_base": 272718.1, "taker_buy_quote": 20184.10101 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.074, "high": 0.0751, "low": 0.074, "close": 0.075, "volume": 225188.0, "close_time": 1771354799999, "quote_volume": 16811.75118, "trades": 101, "taker_buy_base": 110768.2, "taker_buy_quote": 8268.23285 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0749, "high": 0.075, "low": 0.0745, "close": 0.0746, "volume": 161268.0, "close_time": 1771358399999, "quote_volume": 12056.50837, "trades": 144, "taker_buy_base": 82509.2, "taker_buy_quote": 6171.80367 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0743, "close": 0.0744, "volume": 140379.1, "close_time": 1771361999999, "quote_volume": 10450.79836, "trades": 156, "taker_buy_base": 64878.3, "taker_buy_quote": 4831.40108 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0744, "high": 0.0747, "low": 0.0743, "close": 0.0745, "volume": 159309.4, "close_time": 1771365599999, "quote_volume": 11868.20703, "trades": 108, "taker_buy_base": 101356.2, "taker_buy_quote": 7551.38068 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0743, "close": 0.0743, "volume": 212300.0, "close_time": 1771369199999, "quote_volume": 15822.45001, "trades": 61, "taker_buy_base": 55526.9, "taker_buy_quote": 4141.73113 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0743, "high": 0.0745, "low": 0.0742, "close": 0.0743, "volume": 189571.9, "close_time": 1771372799999, "quote_volume": 14088.50647, "trades": 106, "taker_buy_base": 91494.3, "taker_buy_quote": 6800.03246 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0744, "high": 0.0744, "low": 0.0739, "close": 0.0739, "volume": 230630.4, "close_time": 1771376399999, "quote_volume": 17104.47261, "trades": 83, "taker_buy_base": 77540.2, "taker_buy_quote": 5753.20085 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0739, "high": 0.0742, "low": 0.0738, "close": 0.0741, "volume": 352732.7, "close_time": 1771379999999, "quote_volume": 26144.40769, "trades": 112, "taker_buy_base": 258731.0, "taker_buy_quote": 19178.91935 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0743, "high": 0.0745, "low": 0.0742, "close": 0.0742, "volume": 177402.9, "close_time": 1771383599999, "quote_volume": 13195.58256, "trades": 64, "taker_buy_base": 46367.3, "taker_buy_quote": 3449.20593 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0743, "high": 0.0747, "low": 0.0742, "close": 0.0747, "volume": 93059.8, "close_time": 1771387199999, "quote_volume": 6922.10218, "trades": 45, "taker_buy_base": 63937.7, "taker_buy_quote": 4755.75132 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0744, "close": 0.0744, "volume": 89725.3, "close_time": 1771390799999, "quote_volume": 6689.1317, "trades": 45, "taker_buy_base": 31882.4, "taker_buy_quote": 2377.71915 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 84623.1, "close_time": 1771394399999, "quote_volume": 6305.5394, "trades": 45, "taker_buy_base": 43448.3, "taker_buy_quote": 3236.73244 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 262192.6, "close_time": 1771397999999, "quote_volume": 19574.5065, "trades": 54, "taker_buy_base": 190424.1, "taker_buy_quote": 14214.66385 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0747, "high": 0.0751, "low": 0.0745, "close": 0.0749, "volume": 195609.0, "close_time": 1771401599999, "quote_volume": 14627.92115, "trades": 65, "taker_buy_base": 111701.0, "taker_buy_quote": 8353.29708 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.075, "high": 0.0755, "low": 0.0749, "close": 0.0751, "volume": 743002.3, "close_time": 1771405199999, "quote_volume": 55885.35221, "trades": 298, "taker_buy_base": 294123.5, "taker_buy_quote": 22118.72244 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 418013.3, "close_time": 1771408799999, "quote_volume": 31422.98369, "trades": 258, "taker_buy_base": 289488.5, "taker_buy_quote": 21762.65165 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0752, "high": 0.0753, "low": 0.0746, "close": 0.0747, "volume": 737509.1, "close_time": 1771412399999, "quote_volume": 55246.9714, "trades": 195, "taker_buy_base": 394526.9, "taker_buy_quote": 29581.79843 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0742, "close": 0.0744, "volume": 669820.7, "close_time": 1771415999999, "quote_volume": 49936.78123, "trades": 120, "taker_buy_base": 114803.3, "taker_buy_quote": 8559.96624 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0745, "high": 0.0747, "low": 0.0742, "close": 0.0744, "volume": 371915.9, "close_time": 1771419599999, "quote_volume": 27703.81991, "trades": 220, "taker_buy_base": 185897.9, "taker_buy_quote": 13852.26712 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0744, "high": 0.0744, "low": 0.0737, "close": 0.0739, "volume": 995757.1, "close_time": 1771423199999, "quote_volume": 73741.92515, "trades": 255, "taker_buy_base": 720175.3, "taker_buy_quote": 53353.61264 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.074, "high": 0.0741, "low": 0.0734, "close": 0.074, "volume": 1436457.3, "close_time": 1771426799999, "quote_volume": 105969.38795, "trades": 491, "taker_buy_base": 972266.3, "taker_buy_quote": 71721.15249 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.074, "high": 0.0748, "low": 0.074, "close": 0.0742, "volume": 1505471.7, "close_time": 1771430399999, "quote_volume": 112153.43, "trades": 274, "taker_buy_base": 549342.4, "taker_buy_quote": 40915.90017 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0742, "high": 0.0742, "low": 0.0735, "close": 0.0736, "volume": 1048907.1, "close_time": 1771433999999, "quote_volume": 77415.56824, "trades": 229, "taker_buy_base": 582744.0, "taker_buy_quote": 43019.29983 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0737, "high": 0.0741, "low": 0.0733, "close": 0.0734, "volume": 590713.5, "close_time": 1771437599999, "quote_volume": 43464.91426, "trades": 176, "taker_buy_base": 243550.8, "taker_buy_quote": 17931.53876 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0727, "close": 0.0728, "volume": 2043338.9, "close_time": 1771441199999, "quote_volume": 149051.95099, "trades": 509, "taker_buy_base": 1399331.4, "taker_buy_quote": 102054.46394 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0728, "high": 0.0729, "low": 0.0725, "close": 0.0728, "volume": 1007724.0, "close_time": 1771444799999, "quote_volume": 73248.33455, "trades": 393, "taker_buy_base": 682839.7, "taker_buy_quote": 49653.5651 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0727, "high": 0.0732, "low": 0.0724, "close": 0.0726, "volume": 660085.4, "close_time": 1771448399999, "quote_volume": 48066.58159, "trades": 208, "taker_buy_base": 333261.3, "taker_buy_quote": 24271.7415 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0724, "close": 0.0726, "volume": 292504.1, "close_time": 1771451999999, "quote_volume": 21248.76619, "trades": 273, "taker_buy_base": 189155.8, "taker_buy_quote": 13742.4775 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0724, "close": 0.0727, "volume": 380040.1, "close_time": 1771455599999, "quote_volume": 27607.49435, "trades": 138, "taker_buy_base": 204687.5, "taker_buy_quote": 14873.05156 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0726, "high": 0.0727, "low": 0.0723, "close": 0.0727, "volume": 285042.7, "close_time": 1771459199999, "quote_volume": 20681.3182, "trades": 197, "taker_buy_base": 173301.9, "taker_buy_quote": 12579.00705 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0726, "high": 0.0729, "low": 0.0723, "close": 0.0723, "volume": 522350.6, "close_time": 1771462799999, "quote_volume": 37995.33312, "trades": 145, "taker_buy_base": 275142.8, "taker_buy_quote": 20022.17434 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0723, "high": 0.0725, "low": 0.0721, "close": 0.0724, "volume": 658004.5, "close_time": 1771466399999, "quote_volume": 47570.30992, "trades": 182, "taker_buy_base": 382383.2, "taker_buy_quote": 27644.89501 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0725, "high": 0.0727, "low": 0.0723, "close": 0.0725, "volume": 412469.5, "close_time": 1771469999999, "quote_volume": 29913.14106, "trades": 144, "taker_buy_base": 318942.0, "taker_buy_quote": 23126.19811 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 197048.4, "close_time": 1771473599999, "quote_volume": 14270.77957, "trades": 70, "taker_buy_base": 119937.4, "taker_buy_quote": 8685.16349 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0725, "close": 0.0725, "volume": 340767.2, "close_time": 1771477199999, "quote_volume": 24755.76366, "trades": 97, "taker_buy_base": 228997.3, "taker_buy_quote": 16636.23598 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0721, "close": 0.0723, "volume": 304027.4, "close_time": 1771480799999, "quote_volume": 21996.97139, "trades": 138, "taker_buy_base": 120050.7, "taker_buy_quote": 8687.83406 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0723, "high": 0.0727, "low": 0.0723, "close": 0.0725, "volume": 110172.3, "close_time": 1771484399999, "quote_volume": 7989.61822, "trades": 70, "taker_buy_base": 79498.7, "taker_buy_quote": 5764.75554 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0724, "high": 0.0727, "low": 0.0723, "close": 0.0725, "volume": 156514.4, "close_time": 1771487999999, "quote_volume": 11342.86649, "trades": 77, "taker_buy_base": 85012.1, "taker_buy_quote": 6164.24769 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0719, "close": 0.0721, "volume": 1303683.4, "close_time": 1771491599999, "quote_volume": 94102.88881, "trades": 338, "taker_buy_base": 315363.9, "taker_buy_quote": 22757.9707 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0721, "high": 0.0725, "low": 0.0718, "close": 0.0719, "volume": 1508970.1, "close_time": 1771495199999, "quote_volume": 108819.1322, "trades": 521, "taker_buy_base": 255504.6, "taker_buy_quote": 18435.78598 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0719, "high": 0.0721, "low": 0.0717, "close": 0.0717, "volume": 538040.6, "close_time": 1771498799999, "quote_volume": 38663.22131, "trades": 177, "taker_buy_base": 207892.4, "taker_buy_quote": 14944.36522 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0717, "high": 0.0718, "low": 0.0714, "close": 0.0715, "volume": 391743.3, "close_time": 1771502399999, "quote_volume": 28054.87726, "trades": 159, "taker_buy_base": 214051.3, "taker_buy_quote": 15327.36636 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0713, "close": 0.0713, "volume": 452205.1, "close_time": 1771505999999, "quote_volume": 32370.38743, "trades": 91, "taker_buy_base": 356289.6, "taker_buy_quote": 25510.60304 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0714, "high": 0.0715, "low": 0.0705, "close": 0.0709, "volume": 1153499.3, "close_time": 1771509599999, "quote_volume": 81837.7431, "trades": 361, "taker_buy_base": 684425.9, "taker_buy_quote": 48543.70497 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0709, "high": 0.071, "low": 0.0705, "close": 0.0707, "volume": 1254664.2, "close_time": 1771513199999, "quote_volume": 88721.87742, "trades": 407, "taker_buy_base": 722653.2, "taker_buy_quote": 51130.89396 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0707, "high": 0.0709, "low": 0.0699, "close": 0.0701, "volume": 1409097.2, "close_time": 1771516799999, "quote_volume": 99096.96255, "trades": 571, "taker_buy_base": 970617.2, "taker_buy_quote": 68243.54248 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.07, "high": 0.0704, "low": 0.0696, "close": 0.0697, "volume": 1032457.9, "close_time": 1771520399999, "quote_volume": 72197.69252, "trades": 389, "taker_buy_base": 547699.6, "taker_buy_quote": 38312.60499 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0697, "high": 0.0703, "low": 0.0693, "close": 0.0697, "volume": 635877.6, "close_time": 1771523999999, "quote_volume": 44332.83426, "trades": 338, "taker_buy_base": 444820.4, "taker_buy_quote": 31006.70281 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0696, "high": 0.0707, "low": 0.0695, "close": 0.0704, "volume": 737493.1, "close_time": 1771527599999, "quote_volume": 51850.73452, "trades": 302, "taker_buy_base": 368888.6, "taker_buy_quote": 25955.74754 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0699, "close": 0.0702, "volume": 512482.2, "close_time": 1771531199999, "quote_volume": 36019.6377, "trades": 182, "taker_buy_base": 324140.8, "taker_buy_quote": 22779.64829 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0701, "high": 0.0702, "low": 0.0699, "close": 0.0699, "volume": 639634.1, "close_time": 1771534799999, "quote_volume": 44777.35, "trades": 206, "taker_buy_base": 450195.0, "taker_buy_quote": 31508.77314 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.07, "high": 0.07, "low": 0.0697, "close": 0.0697, "volume": 804890.9, "close_time": 1771538399999, "quote_volume": 56129.47099, "trades": 136, "taker_buy_base": 178355.2, "taker_buy_quote": 12451.88942 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0697, "high": 0.0701, "low": 0.0695, "close": 0.0701, "volume": 264313.3, "close_time": 1771541999999, "quote_volume": 18429.37925, "trades": 87, "taker_buy_base": 175139.0, "taker_buy_quote": 12213.71377 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0701, "high": 0.0703, "low": 0.07, "close": 0.0703, "volume": 376036.6, "close_time": 1771545599999, "quote_volume": 26408.97954, "trades": 86, "taker_buy_base": 221529.8, "taker_buy_quote": 15559.17342 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0703, "high": 0.0707, "low": 0.07, "close": 0.0707, "volume": 1656589.2, "close_time": 1771549199999, "quote_volume": 116496.80625, "trades": 393, "taker_buy_base": 486353.0, "taker_buy_quote": 34237.92812 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0707, "high": 0.0709, "low": 0.0706, "close": 0.0708, "volume": 259852.6, "close_time": 1771552799999, "quote_volume": 18382.91919, "trades": 61, "taker_buy_base": 162992.8, "taker_buy_quote": 11531.41558 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0708, "high": 0.071, "low": 0.0705, "close": 0.0706, "volume": 345431.7, "close_time": 1771556399999, "quote_volume": 24422.63725, "trades": 140, "taker_buy_base": 263906.4, "taker_buy_quote": 18654.89069 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0706, "high": 0.0709, "low": 0.0706, "close": 0.0708, "volume": 136458.0, "close_time": 1771559999999, "quote_volume": 9654.72811, "trades": 77, "taker_buy_base": 51675.0, "taker_buy_quote": 3655.96664 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0702, "close": 0.0705, "volume": 285691.5, "close_time": 1771563599999, "quote_volume": 20144.45275, "trades": 102, "taker_buy_base": 123429.2, "taker_buy_quote": 8703.3128 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0705, "high": 0.0711, "low": 0.0703, "close": 0.071, "volume": 1447764.1, "close_time": 1771567199999, "quote_volume": 102221.22637, "trades": 294, "taker_buy_base": 1196089.0, "taker_buy_quote": 84409.68269 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.071, "high": 0.0712, "low": 0.0709, "close": 0.0711, "volume": 273670.0, "close_time": 1771570799999, "quote_volume": 19436.49137, "trades": 201, "taker_buy_base": 221850.2, "taker_buy_quote": 15756.17102 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0707, "close": 0.0708, "volume": 153874.1, "close_time": 1771574399999, "quote_volume": 10918.39168, "trades": 88, "taker_buy_base": 70205.6, "taker_buy_quote": 4980.10423 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0705, "close": 0.0705, "volume": 687824.2, "close_time": 1771577999999, "quote_volume": 48578.75288, "trades": 232, "taker_buy_base": 378867.4, "taker_buy_quote": 26757.46133 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0706, "high": 0.0708, "low": 0.0705, "close": 0.0707, "volume": 515451.6, "close_time": 1771581599999, "quote_volume": 36417.67825, "trades": 225, "taker_buy_base": 317510.5, "taker_buy_quote": 22440.12273 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0704, "close": 0.0705, "volume": 621301.4, "close_time": 1771585199999, "quote_volume": 43855.01782, "trades": 237, "taker_buy_base": 323619.2, "taker_buy_quote": 22846.40618 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0704, "close": 0.0707, "volume": 550754.2, "close_time": 1771588799999, "quote_volume": 38878.88343, "trades": 127, "taker_buy_base": 230378.3, "taker_buy_quote": 16267.28368 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0703, "close": 0.0704, "volume": 859747.7, "close_time": 1771592399999, "quote_volume": 60550.50486, "trades": 248, "taker_buy_base": 456005.5, "taker_buy_quote": 32124.20788 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0691, "close": 0.0696, "volume": 2916464.1, "close_time": 1771595999999, "quote_volume": 203207.05186, "trades": 777, "taker_buy_base": 1340057.1, "taker_buy_quote": 93330.25698 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0695, "high": 0.0706, "low": 0.0694, "close": 0.0702, "volume": 1256930.8, "close_time": 1771599599999, "quote_volume": 87948.83871, "trades": 223, "taker_buy_base": 743108.5, "taker_buy_quote": 51995.58568 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0703, "high": 0.0718, "low": 0.0703, "close": 0.0718, "volume": 2671190.7, "close_time": 1771603199999, "quote_volume": 190098.11369, "trades": 816, "taker_buy_base": 1321573.9, "taker_buy_quote": 93968.1166 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0718, "high": 0.0722, "low": 0.0711, "close": 0.0717, "volume": 2550391.6, "close_time": 1771606799999, "quote_volume": 183049.56711, "trades": 843, "taker_buy_base": 1099011.6, "taker_buy_quote": 78854.26611 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0705, "close": 0.0718, "volume": 1294626.7, "close_time": 1771610399999, "quote_volume": 92051.88248, "trades": 354, "taker_buy_base": 727852.3, "taker_buy_quote": 51748.74427 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0711, "close": 0.0715, "volume": 714727.4, "close_time": 1771613999999, "quote_volume": 51092.47012, "trades": 274, "taker_buy_base": 410081.1, "taker_buy_quote": 29317.92025 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0715, "high": 0.0716, "low": 0.0711, "close": 0.0713, "volume": 461792.5, "close_time": 1771617599999, "quote_volume": 32949.57056, "trades": 154, "taker_buy_base": 162766.6, "taker_buy_quote": 11612.25648 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0713, "high": 0.0715, "low": 0.0711, "close": 0.0713, "volume": 206417.0, "close_time": 1771621199999, "quote_volume": 14732.05876, "trades": 100, "taker_buy_base": 139390.0, "taker_buy_quote": 9950.29981 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0714, "high": 0.0716, "low": 0.0713, "close": 0.0714, "volume": 146333.8, "close_time": 1771624799999, "quote_volume": 10437.96061, "trades": 47, "taker_buy_base": 32949.9, "taker_buy_quote": 2351.63857 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0713, "high": 0.0717, "low": 0.0712, "close": 0.0717, "volume": 139722.8, "close_time": 1771628399999, "quote_volume": 9973.61304, "trades": 64, "taker_buy_base": 60439.1, "taker_buy_quote": 4320.27091 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0714, "close": 0.0716, "volume": 137503.7, "close_time": 1771631999999, "quote_volume": 9851.34165, "trades": 48, "taker_buy_base": 14698.1, "taker_buy_quote": 1054.43062 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0716, "high": 0.0716, "low": 0.0712, "close": 0.0712, "volume": 151690.6, "close_time": 1771635599999, "quote_volume": 10831.28756, "trades": 49, "taker_buy_base": 82771.9, "taker_buy_quote": 5910.60465 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0712, "high": 0.0716, "low": 0.0711, "close": 0.0716, "volume": 934253.1, "close_time": 1771639199999, "quote_volume": 66602.62653, "trades": 112, "taker_buy_base": 664790.4, "taker_buy_quote": 47398.7896 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0715, "high": 0.0718, "low": 0.0714, "close": 0.0716, "volume": 505545.5, "close_time": 1771642799999, "quote_volume": 36181.07202, "trades": 138, "taker_buy_base": 209892.9, "taker_buy_quote": 15019.39577 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0716, "high": 0.0716, "low": 0.0713, "close": 0.0715, "volume": 348191.2, "close_time": 1771646399999, "quote_volume": 24874.29915, "trades": 87, "taker_buy_base": 197492.4, "taker_buy_quote": 14108.37615 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0714, "volume": 674142.0, "close_time": 1771649999999, "quote_volume": 48146.42219, "trades": 155, "taker_buy_base": 444482.1, "taker_buy_quote": 31738.57553 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0711, "close": 0.0711, "volume": 489058.4, "close_time": 1771653599999, "quote_volume": 34893.92051, "trades": 99, "taker_buy_base": 362194.3, "taker_buy_quote": 25841.84376 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0711, "high": 0.0712, "low": 0.0706, "close": 0.0709, "volume": 474859.3, "close_time": 1771657199999, "quote_volume": 33704.03864, "trades": 90, "taker_buy_base": 202023.7, "taker_buy_quote": 14334.49798 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.071, "high": 0.071, "low": 0.0707, "close": 0.0709, "volume": 167360.7, "close_time": 1771660799999, "quote_volume": 11873.75457, "trades": 55, "taker_buy_base": 65025.6, "taker_buy_quote": 4612.63831 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0709, "high": 0.0714, "low": 0.0708, "close": 0.0714, "volume": 615295.4, "close_time": 1771664399999, "quote_volume": 43730.0249, "trades": 102, "taker_buy_base": 377652.5, "taker_buy_quote": 26834.31911 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0713, "high": 0.0718, "low": 0.0713, "close": 0.0715, "volume": 909399.8, "close_time": 1771667999999, "quote_volume": 65104.675, "trades": 204, "taker_buy_base": 480433.6, "taker_buy_quote": 34394.82249 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0714, "close": 0.0715, "volume": 412586.9, "close_time": 1771671599999, "quote_volume": 29544.08665, "trades": 69, "taker_buy_base": 243552.0, "taker_buy_quote": 17436.629 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0713, "close": 0.0713, "volume": 282925.8, "close_time": 1771675199999, "quote_volume": 20231.91325, "trades": 65, "taker_buy_base": 182321.1, "taker_buy_quote": 13034.84513 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0714, "high": 0.0715, "low": 0.0712, "close": 0.0713, "volume": 435246.2, "close_time": 1771678799999, "quote_volume": 31041.34398, "trades": 73, "taker_buy_base": 220112.6, "taker_buy_quote": 15707.19903 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0714, "high": 0.0718, "low": 0.0713, "close": 0.0718, "volume": 923953.6, "close_time": 1771682399999, "quote_volume": 66074.80727, "trades": 147, "taker_buy_base": 382570.5, "taker_buy_quote": 27362.01203 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0717, "high": 0.072, "low": 0.0715, "close": 0.0715, "volume": 1551717.1, "close_time": 1771685999999, "quote_volume": 111320.91812, "trades": 223, "taker_buy_base": 789618.2, "taker_buy_quote": 56657.36387 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0713, "close": 0.0714, "volume": 599284.6, "close_time": 1771689599999, "quote_volume": 42814.94162, "trades": 108, "taker_buy_base": 263034.4, "taker_buy_quote": 18797.82401 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0708, "close": 0.0709, "volume": 1084171.0, "close_time": 1771693199999, "quote_volume": 77015.2473, "trades": 213, "taker_buy_base": 580024.0, "taker_buy_quote": 41190.4866 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0708, "high": 0.071, "low": 0.0707, "close": 0.0709, "volume": 585359.1, "close_time": 1771696799999, "quote_volume": 41504.4238, "trades": 152, "taker_buy_base": 286606.7, "taker_buy_quote": 20314.26223 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.071, "high": 0.0713, "low": 0.0709, "close": 0.0712, "volume": 704142.1, "close_time": 1771700399999, "quote_volume": 50033.64638, "trades": 111, "taker_buy_base": 379537.6, "taker_buy_quote": 26976.96368 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0709, "close": 0.071, "volume": 451611.9, "close_time": 1771703999999, "quote_volume": 32108.91823, "trades": 74, "taker_buy_base": 264248.1, "taker_buy_quote": 18785.14229 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.071, "high": 0.0711, "low": 0.0707, "close": 0.0707, "volume": 780609.3, "close_time": 1771707599999, "quote_volume": 55361.89196, "trades": 212, "taker_buy_base": 446015.8, "taker_buy_quote": 31633.66286 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0707, "high": 0.0711, "low": 0.0706, "close": 0.071, "volume": 415905.0, "close_time": 1771711199999, "quote_volume": 29490.47647, "trades": 121, "taker_buy_base": 267329.1, "taker_buy_quote": 18972.81436 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0706, "close": 0.0706, "volume": 529540.8, "close_time": 1771714799999, "quote_volume": 37478.1909, "trades": 55, "taker_buy_base": 197502.3, "taker_buy_quote": 13979.52453 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0704, "close": 0.0705, "volume": 280095.8, "close_time": 1771718399999, "quote_volume": 19750.73569, "trades": 57, "taker_buy_base": 143349.2, "taker_buy_quote": 10109.15512 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0702, "close": 0.0705, "volume": 418078.4, "close_time": 1771721999999, "quote_volume": 29449.73504, "trades": 91, "taker_buy_base": 157866.1, "taker_buy_quote": 11125.14739 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 172622.8, "close_time": 1771725599999, "quote_volume": 12170.26494, "trades": 46, "taker_buy_base": 89055.1, "taker_buy_quote": 6278.70879 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0704, "high": 0.0707, "low": 0.07, "close": 0.0701, "volume": 351719.2, "close_time": 1771729199999, "quote_volume": 24708.63385, "trades": 132, "taker_buy_base": 122023.4, "taker_buy_quote": 8578.07186 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0701, "high": 0.0704, "low": 0.0699, "close": 0.0703, "volume": 589917.0, "close_time": 1771732799999, "quote_volume": 41316.5604, "trades": 132, "taker_buy_base": 248880.8, "taker_buy_quote": 17439.66721 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 287633.0, "close_time": 1771736399999, "quote_volume": 20241.7828, "trades": 38, "taker_buy_base": 163266.2, "taker_buy_quote": 11492.95256 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0699, "close": 0.07, "volume": 214933.8, "close_time": 1771739999999, "quote_volume": 15054.89475, "trades": 58, "taker_buy_base": 95344.4, "taker_buy_quote": 6680.27635 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.07, "high": 0.0702, "low": 0.0699, "close": 0.07, "volume": 867434.4, "close_time": 1771743599999, "quote_volume": 60768.45448, "trades": 132, "taker_buy_base": 485888.1, "taker_buy_quote": 34036.25828 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 402239.9, "close_time": 1771747199999, "quote_volume": 28160.60853, "trades": 79, "taker_buy_base": 206773.8, "taker_buy_quote": 14476.52546 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.07, "high": 0.0701, "low": 0.0697, "close": 0.07, "volume": 613318.4, "close_time": 1771750799999, "quote_volume": 42870.49521, "trades": 156, "taker_buy_base": 233386.2, "taker_buy_quote": 16318.69221 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.07, "high": 0.0703, "low": 0.07, "close": 0.0703, "volume": 835464.5, "close_time": 1771754399999, "quote_volume": 58644.14661, "trades": 124, "taker_buy_base": 621619.5, "taker_buy_quote": 43633.57074 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 242752.5, "close_time": 1771757999999, "quote_volume": 17097.90283, "trades": 53, "taker_buy_base": 119458.4, "taker_buy_quote": 8415.69789 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0703, "high": 0.0705, "low": 0.0702, "close": 0.0702, "volume": 270643.6, "close_time": 1771761599999, "quote_volume": 19048.59844, "trades": 57, "taker_buy_base": 136118.0, "taker_buy_quote": 9585.72105 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0696, "close": 0.0697, "volume": 675322.2, "close_time": 1771765199999, "quote_volume": 47147.22528, "trades": 210, "taker_buy_base": 290703.4, "taker_buy_quote": 20295.12625 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0692, "close": 0.0693, "volume": 1664093.9, "close_time": 1771768799999, "quote_volume": 115734.81941, "trades": 217, "taker_buy_base": 623340.4, "taker_buy_quote": 43299.53847 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0693, "high": 0.0695, "low": 0.0686, "close": 0.0687, "volume": 1132116.5, "close_time": 1771772399999, "quote_volume": 78233.44003, "trades": 208, "taker_buy_base": 651405.1, "taker_buy_quote": 45031.06987 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0686, "high": 0.0692, "low": 0.0685, "close": 0.0691, "volume": 704755.7, "close_time": 1771775999999, "quote_volume": 48527.94236, "trades": 162, "taker_buy_base": 490808.8, "taker_buy_quote": 33785.59656 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.069, "high": 0.0691, "low": 0.0688, "close": 0.069, "volume": 328335.2, "close_time": 1771779599999, "quote_volume": 22633.06224, "trades": 107, "taker_buy_base": 217784.2, "taker_buy_quote": 15022.05108 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0691, "high": 0.0692, "low": 0.0687, "close": 0.0689, "volume": 684271.7, "close_time": 1771783199999, "quote_volume": 47183.66661, "trades": 120, "taker_buy_base": 352063.0, "taker_buy_quote": 24273.3047 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 204022.0, "close_time": 1771786799999, "quote_volume": 14042.83043, "trades": 63, "taker_buy_base": 130586.5, "taker_buy_quote": 8986.75875 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 374485.5, "close_time": 1771790399999, "quote_volume": 25735.70905, "trades": 87, "taker_buy_base": 239829.3, "taker_buy_quote": 16479.82383 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0683, "close": 0.0684, "volume": 590518.2, "close_time": 1771793999999, "quote_volume": 40437.65473, "trades": 103, "taker_buy_base": 175650.8, "taker_buy_quote": 12044.77486 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0684, "close": 0.0688, "volume": 111444.8, "close_time": 1771797599999, "quote_volume": 7642.33162, "trades": 52, "taker_buy_base": 60486.9, "taker_buy_quote": 4153.06166 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0687, "high": 0.0691, "low": 0.0686, "close": 0.0689, "volume": 103169.1, "close_time": 1771801199999, "quote_volume": 7095.09874, "trades": 48, "taker_buy_base": 24447.4, "taker_buy_quote": 1684.05044 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0688, "close": 0.0689, "volume": 413149.0, "close_time": 1771804799999, "quote_volume": 28483.58017, "trades": 89, "taker_buy_base": 267936.6, "taker_buy_quote": 18474.19191 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0681, "close": 0.0681, "volume": 850653.2, "close_time": 1771808399999, "quote_volume": 58102.38376, "trades": 179, "taker_buy_base": 593291.7, "taker_buy_quote": 40514.44512 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.068, "high": 0.068, "low": 0.0663, "close": 0.0663, "volume": 3425634.5, "close_time": 1771811999999, "quote_volume": 229494.15617, "trades": 949, "taker_buy_base": 1974000.3, "taker_buy_quote": 132339.28307 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0662, "high": 0.0668, "low": 0.0661, "close": 0.0666, "volume": 1375296.4, "close_time": 1771815599999, "quote_volume": 91519.35228, "trades": 286, "taker_buy_base": 760575.5, "taker_buy_quote": 50602.62453 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0667, "high": 0.0669, "low": 0.0663, "close": 0.0663, "volume": 676165.4, "close_time": 1771819199999, "quote_volume": 45089.38777, "trades": 155, "taker_buy_base": 451365.6, "taker_buy_quote": 30085.89392 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0662, "close": 0.0665, "volume": 252339.4, "close_time": 1771822799999, "quote_volume": 16741.16906, "trades": 91, "taker_buy_base": 126528.0, "taker_buy_quote": 8396.88996 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0665, "high": 0.0671, "low": 0.0663, "close": 0.0669, "volume": 892644.0, "close_time": 1771826399999, "quote_volume": 59544.42252, "trades": 147, "taker_buy_base": 364295.4, "taker_buy_quote": 24372.37165 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0669, "high": 0.0676, "low": 0.0669, "close": 0.0676, "volume": 1429722.9, "close_time": 1771829999999, "quote_volume": 96453.83385, "trades": 180, "taker_buy_base": 612550.6, "taker_buy_quote": 41260.09893 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0675, "high": 0.0677, "low": 0.0674, "close": 0.0676, "volume": 262819.2, "close_time": 1771833599999, "quote_volume": 17757.7082, "trades": 103, "taker_buy_base": 165241.1, "taker_buy_quote": 11162.04031 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0676, "high": 0.0676, "low": 0.067, "close": 0.0671, "volume": 395234.7, "close_time": 1771837199999, "quote_volume": 26595.86177, "trades": 78, "taker_buy_base": 160459.9, "taker_buy_quote": 10795.22262 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0672, "high": 0.0682, "low": 0.0671, "close": 0.068, "volume": 1110966.5, "close_time": 1771840799999, "quote_volume": 75353.57887, "trades": 277, "taker_buy_base": 441018.7, "taker_buy_quote": 29916.20941 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 528216.1, "close_time": 1771844399999, "quote_volume": 35917.27882, "trades": 72, "taker_buy_base": 233018.7, "taker_buy_quote": 15847.84478 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.068, "high": 0.0682, "low": 0.0679, "close": 0.068, "volume": 794814.7, "close_time": 1771847999999, "quote_volume": 54130.35998, "trades": 77, "taker_buy_base": 343584.3, "taker_buy_quote": 23397.06428 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0681, "high": 0.0689, "low": 0.068, "close": 0.0686, "volume": 1568734.8, "close_time": 1771851599999, "quote_volume": 107369.32758, "trades": 251, "taker_buy_base": 809178.1, "taker_buy_quote": 55383.16659 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0682, "close": 0.0682, "volume": 1307964.0, "close_time": 1771855199999, "quote_volume": 89435.5062, "trades": 190, "taker_buy_base": 590541.9, "taker_buy_quote": 40392.57977 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0674, "close": 0.0676, "volume": 2153930.7, "close_time": 1771858799999, "quote_volume": 146129.66105, "trades": 452, "taker_buy_base": 1147276.6, "taker_buy_quote": 77800.13583 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0676, "high": 0.0677, "low": 0.067, "close": 0.067, "volume": 2888312.2, "close_time": 1771862399999, "quote_volume": 194322.73647, "trades": 383, "taker_buy_base": 1913639.7, "taker_buy_quote": 128716.4397 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.067, "high": 0.0673, "low": 0.0667, "close": 0.0668, "volume": 2853856.9, "close_time": 1771865999999, "quote_volume": 191082.57592, "trades": 466, "taker_buy_base": 1532292.5, "taker_buy_quote": 102559.35165 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0669, "high": 0.067, "low": 0.0656, "close": 0.0664, "volume": 3795692.9, "close_time": 1771869599999, "quote_volume": 251777.92765, "trades": 697, "taker_buy_base": 2042064.6, "taker_buy_quote": 135417.40125 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0663, "high": 0.0673, "low": 0.0663, "close": 0.0666, "volume": 2363429.7, "close_time": 1771873199999, "quote_volume": 157793.29792, "trades": 333, "taker_buy_base": 1066376.4, "taker_buy_quote": 71205.63739 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0666, "high": 0.0667, "low": 0.0662, "close": 0.0664, "volume": 2442798.4, "close_time": 1771876799999, "quote_volume": 162220.41887, "trades": 294, "taker_buy_base": 1224655.7, "taker_buy_quote": 81326.05584 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0663, "high": 0.0666, "low": 0.0661, "close": 0.0666, "volume": 2081869.6, "close_time": 1771880399999, "quote_volume": 138122.77191, "trades": 287, "taker_buy_base": 1142786.8, "taker_buy_quote": 75821.94048 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0666, "high": 0.0668, "low": 0.0664, "close": 0.0666, "volume": 1034704.5, "close_time": 1771883999999, "quote_volume": 68893.38002, "trades": 255, "taker_buy_base": 522619.0, "taker_buy_quote": 34792.23838 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0666, "high": 0.067, "low": 0.0665, "close": 0.0665, "volume": 971993.3, "close_time": 1771887599999, "quote_volume": 64995.29301, "trades": 133, "taker_buy_base": 501068.1, "taker_buy_quote": 33499.70024 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0667, "high": 0.0669, "low": 0.0665, "close": 0.0667, "volume": 686094.1, "close_time": 1771891199999, "quote_volume": 45814.38775, "trades": 104, "taker_buy_base": 294533.6, "taker_buy_quote": 19669.04617 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0667, "high": 0.0674, "low": 0.0667, "close": 0.0673, "volume": 1154282.2, "close_time": 1771894799999, "quote_volume": 77314.10067, "trades": 167, "taker_buy_base": 601272.5, "taker_buy_quote": 40275.03295 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0672, "high": 0.0672, "low": 0.0658, "close": 0.067, "volume": 1683976.9, "close_time": 1771898399999, "quote_volume": 112156.23698, "trades": 402, "taker_buy_base": 916107.0, "taker_buy_quote": 60944.56038 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0669, "high": 0.0672, "low": 0.0667, "close": 0.0668, "volume": 607986.9, "close_time": 1771901999999, "quote_volume": 40661.39532, "trades": 145, "taker_buy_base": 384528.2, "taker_buy_quote": 25714.95747 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0659, "close": 0.0662, "volume": 1005137.9, "close_time": 1771905599999, "quote_volume": 66652.02559, "trades": 258, "taker_buy_base": 429881.7, "taker_buy_quote": 28525.11886 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0662, "high": 0.0663, "low": 0.0657, "close": 0.066, "volume": 1018197.8, "close_time": 1771909199999, "quote_volume": 67229.24368, "trades": 353, "taker_buy_base": 480092.9, "taker_buy_quote": 31718.44127 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.066, "high": 0.0661, "low": 0.0653, "close": 0.0657, "volume": 1274604.7, "close_time": 1771912799999, "quote_volume": 83601.34149, "trades": 296, "taker_buy_base": 634383.8, "taker_buy_quote": 41622.45858 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0657, "high": 0.0659, "low": 0.0651, "close": 0.0653, "volume": 714246.7, "close_time": 1771916399999, "quote_volume": 46876.78941, "trades": 207, "taker_buy_base": 376648.9, "taker_buy_quote": 24715.2393 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0653, "high": 0.0658, "low": 0.065, "close": 0.0651, "volume": 1462855.3, "close_time": 1771919999999, "quote_volume": 95723.44588, "trades": 229, "taker_buy_base": 923711.9, "taker_buy_quote": 60456.36194 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0651, "high": 0.0655, "low": 0.0649, "close": 0.0654, "volume": 1990866.7, "close_time": 1771923599999, "quote_volume": 129677.07169, "trades": 332, "taker_buy_base": 1267317.1, "taker_buy_quote": 82562.69893 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0647, "close": 0.065, "volume": 1359144.2, "close_time": 1771927199999, "quote_volume": 88473.27783, "trades": 240, "taker_buy_base": 840142.9, "taker_buy_quote": 54655.66104 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.065, "high": 0.0651, "low": 0.0648, "close": 0.065, "volume": 2858924.8, "close_time": 1771930799999, "quote_volume": 185701.01172, "trades": 317, "taker_buy_base": 1129484.2, "taker_buy_quote": 73366.61916 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.065, "high": 0.0651, "low": 0.0648, "close": 0.065, "volume": 1228263.7, "close_time": 1771934399999, "quote_volume": 79808.04879, "trades": 193, "taker_buy_base": 725691.3, "taker_buy_quote": 47159.42027 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.065, "high": 0.0653, "low": 0.0649, "close": 0.0651, "volume": 1421207.5, "close_time": 1771937999999, "quote_volume": 92571.20406, "trades": 214, "taker_buy_base": 660530.6, "taker_buy_quote": 43023.47916 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0652, "high": 0.0654, "low": 0.0647, "close": 0.0652, "volume": 2392447.3, "close_time": 1771941599999, "quote_volume": 155884.08665, "trades": 489, "taker_buy_base": 1290732.7, "taker_buy_quote": 84089.13056 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0651, "high": 0.0658, "low": 0.0646, "close": 0.0654, "volume": 3349468.1, "close_time": 1771945199999, "quote_volume": 218197.87128, "trades": 602, "taker_buy_base": 1902264.6, "taker_buy_quote": 123950.77016 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0654, "high": 0.0661, "low": 0.0652, "close": 0.0657, "volume": 1494693.2, "close_time": 1771948799999, "quote_volume": 98177.12274, "trades": 292, "taker_buy_base": 713117.0, "taker_buy_quote": 46816.63117 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0657, "high": 0.0663, "low": 0.0657, "close": 0.0662, "volume": 1071521.0, "close_time": 1771952399999, "quote_volume": 70785.40173, "trades": 316, "taker_buy_base": 669522.7, "taker_buy_quote": 44211.68809 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0658, "close": 0.0659, "volume": 2459674.7, "close_time": 1771955999999, "quote_volume": 162341.93407, "trades": 401, "taker_buy_base": 1043541.5, "taker_buy_quote": 68895.85596 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0659, "high": 0.0661, "low": 0.0656, "close": 0.0659, "volume": 975093.5, "close_time": 1771959599999, "quote_volume": 64264.45358, "trades": 151, "taker_buy_base": 413964.0, "taker_buy_quote": 27282.15514 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.066, "high": 0.0661, "low": 0.0657, "close": 0.066, "volume": 1458277.2, "close_time": 1771963199999, "quote_volume": 96077.45228, "trades": 266, "taker_buy_base": 625659.3, "taker_buy_quote": 41223.88112 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 782086.4, "close_time": 1771966799999, "quote_volume": 51712.01942, "trades": 169, "taker_buy_base": 414823.9, "taker_buy_quote": 27426.35451 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.066, "high": 0.066, "low": 0.0656, "close": 0.0657, "volume": 1476693.9, "close_time": 1771970399999, "quote_volume": 97079.34669, "trades": 228, "taker_buy_base": 584756.9, "taker_buy_quote": 38444.14394 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0657, "high": 0.0661, "low": 0.0657, "close": 0.066, "volume": 1346431.2, "close_time": 1771973999999, "quote_volume": 88819.47592, "trades": 163, "taker_buy_base": 745327.9, "taker_buy_quote": 49157.02697 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.066, "high": 0.0662, "low": 0.0658, "close": 0.0659, "volume": 1188924.5, "close_time": 1771977599999, "quote_volume": 78520.3722, "trades": 157, "taker_buy_base": 567693.4, "taker_buy_quote": 37492.88951 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.066, "high": 0.0663, "low": 0.0658, "close": 0.0663, "volume": 1558986.8, "close_time": 1771981199999, "quote_volume": 102933.21982, "trades": 205, "taker_buy_base": 818485.1, "taker_buy_quote": 54041.11134 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0664, "high": 0.0685, "low": 0.0663, "close": 0.0678, "volume": 4135159.8, "close_time": 1771984799999, "quote_volume": 279244.51697, "trades": 1041, "taker_buy_base": 1741480.6, "taker_buy_quote": 117476.93671 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0678, "high": 0.0685, "low": 0.0678, "close": 0.068, "volume": 1979471.5, "close_time": 1771988399999, "quote_volume": 134873.14536, "trades": 373, "taker_buy_base": 988074.9, "taker_buy_quote": 67317.15519 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0679, "high": 0.0679, "low": 0.067, "close": 0.067, "volume": 2200958.3, "close_time": 1771991999999, "quote_volume": 148075.64988, "trades": 250, "taker_buy_base": 1056073.4, "taker_buy_quote": 71037.61095 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.067, "high": 0.0675, "low": 0.0667, "close": 0.0673, "volume": 1343966.4, "close_time": 1771995599999, "quote_volume": 90098.84667, "trades": 259, "taker_buy_base": 822787.1, "taker_buy_quote": 55116.89812 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0673, "high": 0.0676, "low": 0.0667, "close": 0.0669, "volume": 2366109.8, "close_time": 1771999199999, "quote_volume": 159058.33348, "trades": 351, "taker_buy_base": 1316474.4, "taker_buy_quote": 88468.04596 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.067, "high": 0.0673, "low": 0.0669, "close": 0.067, "volume": 702345.9, "close_time": 1772002799999, "quote_volume": 47142.62082, "trades": 210, "taker_buy_base": 384481.6, "taker_buy_quote": 25815.36131 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0671, "high": 0.0676, "low": 0.067, "close": 0.0673, "volume": 713748.1, "close_time": 1772006399999, "quote_volume": 48039.23675, "trades": 171, "taker_buy_base": 447802.5, "taker_buy_quote": 30142.14655 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0673, "high": 0.0683, "low": 0.0673, "close": 0.0682, "volume": 603795.1, "close_time": 1772009999999, "quote_volume": 40893.28594, "trades": 183, "taker_buy_base": 311414.8, "taker_buy_quote": 21106.30377 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0682, "high": 0.0684, "low": 0.0679, "close": 0.068, "volume": 824567.6, "close_time": 1772013599999, "quote_volume": 56187.24762, "trades": 236, "taker_buy_base": 361345.5, "taker_buy_quote": 24619.46459 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 797825.8, "close_time": 1772017199999, "quote_volume": 54322.75063, "trades": 176, "taker_buy_base": 347867.6, "taker_buy_quote": 23685.8469 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0681, "high": 0.0688, "low": 0.0679, "close": 0.0687, "volume": 346915.9, "close_time": 1772020799999, "quote_volume": 23758.14169, "trades": 151, "taker_buy_base": 212962.8, "taker_buy_quote": 14588.26054 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0688, "high": 0.0693, "low": 0.0685, "close": 0.0691, "volume": 1462231.7, "close_time": 1772024399999, "quote_volume": 100799.28666, "trades": 557, "taker_buy_base": 858846.8, "taker_buy_quote": 59227.10819 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0691, "high": 0.0703, "low": 0.0691, "close": 0.0695, "volume": 2131487.4, "close_time": 1772027999999, "quote_volume": 148635.14851, "trades": 711, "taker_buy_base": 1078325.7, "taker_buy_quote": 75142.53031 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0696, "high": 0.071, "low": 0.0696, "close": 0.0709, "volume": 2791866.4, "close_time": 1772031599999, "quote_volume": 196168.08592, "trades": 813, "taker_buy_base": 1422265.3, "taker_buy_quote": 99909.38165 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.071, "high": 0.0712, "low": 0.0697, "close": 0.0707, "volume": 3572609.9, "close_time": 1772035199999, "quote_volume": 251773.4174, "trades": 856, "taker_buy_base": 1605415.0, "taker_buy_quote": 113176.54561 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0708, "high": 0.0718, "low": 0.0708, "close": 0.0716, "volume": 4288272.1, "close_time": 1772038799999, "quote_volume": 305554.93002, "trades": 905, "taker_buy_base": 2138745.3, "taker_buy_quote": 152339.57304 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0717, "high": 0.0723, "low": 0.0713, "close": 0.0721, "volume": 2376053.5, "close_time": 1772042399999, "quote_volume": 170911.37994, "trades": 623, "taker_buy_base": 1034182.0, "taker_buy_quote": 74353.63178 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0722, "high": 0.0725, "low": 0.0718, "close": 0.0719, "volume": 1830066.0, "close_time": 1772045999999, "quote_volume": 132030.16868, "trades": 388, "taker_buy_base": 1022985.4, "taker_buy_quote": 73785.91522 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0714, "close": 0.0723, "volume": 430511.1, "close_time": 1772049599999, "quote_volume": 30921.16846, "trades": 216, "taker_buy_base": 150268.0, "taker_buy_quote": 10800.41855 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0723, "high": 0.0731, "low": 0.0722, "close": 0.073, "volume": 1372421.0, "close_time": 1772053199999, "quote_volume": 99728.88706, "trades": 511, "taker_buy_base": 827321.4, "taker_buy_quote": 60117.60391 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0729, "high": 0.0737, "low": 0.0725, "close": 0.0729, "volume": 874145.9, "close_time": 1772056799999, "quote_volume": 63777.37558, "trades": 368, "taker_buy_base": 592857.2, "taker_buy_quote": 43266.72158 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.073, "high": 0.0734, "low": 0.0719, "close": 0.0722, "volume": 989264.0, "close_time": 1772060399999, "quote_volume": 71995.89232, "trades": 365, "taker_buy_base": 454502.2, "taker_buy_quote": 33028.67819 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.072, "high": 0.0723, "low": 0.0707, "close": 0.0712, "volume": 2435507.1, "close_time": 1772063999999, "quote_volume": 173708.88553, "trades": 677, "taker_buy_base": 1056776.7, "taker_buy_quote": 75183.14461 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0713, "high": 0.0717, "low": 0.071, "close": 0.0716, "volume": 1000529.1, "close_time": 1772067599999, "quote_volume": 71397.04564, "trades": 369, "taker_buy_base": 484877.6, "taker_buy_quote": 34582.93562 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0716, "high": 0.0719, "low": 0.0712, "close": 0.0712, "volume": 796903.2, "close_time": 1772071199999, "quote_volume": 57006.33814, "trades": 220, "taker_buy_base": 308352.2, "taker_buy_quote": 22051.31394 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0707, "close": 0.0711, "volume": 876623.2, "close_time": 1772074799999, "quote_volume": 62229.85179, "trades": 295, "taker_buy_base": 564874.8, "taker_buy_quote": 40094.6813 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0711, "high": 0.0712, "low": 0.0708, "close": 0.0711, "volume": 656795.6, "close_time": 1772078399999, "quote_volume": 46635.07339, "trades": 147, "taker_buy_base": 384440.1, "taker_buy_quote": 27302.07398 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.071, "high": 0.0715, "low": 0.0709, "close": 0.0713, "volume": 659598.0, "close_time": 1772081999999, "quote_volume": 46953.06118, "trades": 231, "taker_buy_base": 356981.9, "taker_buy_quote": 25417.13356 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0705, "close": 0.0708, "volume": 501495.1, "close_time": 1772085599999, "quote_volume": 35490.7378, "trades": 199, "taker_buy_base": 320845.6, "taker_buy_quote": 22718.11794 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0707, "high": 0.0711, "low": 0.0705, "close": 0.0707, "volume": 358964.6, "close_time": 1772089199999, "quote_volume": 25411.54853, "trades": 200, "taker_buy_base": 199778.8, "taker_buy_quote": 14144.32342 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0706, "high": 0.0709, "low": 0.0704, "close": 0.0705, "volume": 564049.1, "close_time": 1772092799999, "quote_volume": 39814.26094, "trades": 236, "taker_buy_base": 257369.9, "taker_buy_quote": 18174.68288 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0706, "high": 0.071, "low": 0.0705, "close": 0.0706, "volume": 465213.6, "close_time": 1772096399999, "quote_volume": 32885.50165, "trades": 224, "taker_buy_base": 226601.5, "taker_buy_quote": 16020.51723 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0706, "high": 0.0716, "low": 0.0705, "close": 0.0714, "volume": 800701.0, "close_time": 1772099999999, "quote_volume": 56850.7601, "trades": 246, "taker_buy_base": 364778.2, "taker_buy_quote": 25941.11838 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0705, "close": 0.0708, "volume": 554673.5, "close_time": 1772103599999, "quote_volume": 39322.75561, "trades": 239, "taker_buy_base": 229568.8, "taker_buy_quote": 16280.47958 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0708, "high": 0.0709, "low": 0.0706, "close": 0.0707, "volume": 579404.2, "close_time": 1772107199999, "quote_volume": 40976.39798, "trades": 239, "taker_buy_base": 201898.5, "taker_buy_quote": 14279.43868 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0707, "high": 0.0713, "low": 0.0707, "close": 0.0713, "volume": 814310.0, "close_time": 1772110799999, "quote_volume": 57823.74139, "trades": 280, "taker_buy_base": 486320.6, "taker_buy_quote": 34567.81239 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0711, "high": 0.0714, "low": 0.0709, "close": 0.0709, "volume": 598228.9, "close_time": 1772114399999, "quote_volume": 42520.8747, "trades": 195, "taker_buy_base": 283989.8, "taker_buy_quote": 20184.73965 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0709, "high": 0.0711, "low": 0.0703, "close": 0.0707, "volume": 1922832.5, "close_time": 1772117999999, "quote_volume": 135863.551, "trades": 553, "taker_buy_base": 1006185.2, "taker_buy_quote": 71107.78432 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0707, "high": 0.0708, "low": 0.07, "close": 0.0706, "volume": 2646382.7, "close_time": 1772121599999, "quote_volume": 186164.35653, "trades": 808, "taker_buy_base": 1173352.9, "taker_buy_quote": 82551.98425 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0706, "high": 0.0706, "low": 0.069, "close": 0.0692, "volume": 3092961.4, "close_time": 1772125199999, "quote_volume": 215188.13543, "trades": 812, "taker_buy_base": 1955854.6, "taker_buy_quote": 135910.27949 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0691, "high": 0.0696, "low": 0.0691, "close": 0.0693, "volume": 1543129.7, "close_time": 1772128799999, "quote_volume": 107127.51576, "trades": 348, "taker_buy_base": 523522.0, "taker_buy_quote": 36341.40193 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0692, "high": 0.07, "low": 0.0691, "close": 0.07, "volume": 896208.5, "close_time": 1772132399999, "quote_volume": 62402.69074, "trades": 286, "taker_buy_base": 513122.4, "taker_buy_quote": 35741.02844 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.07, "high": 0.0707, "low": 0.07, "close": 0.0704, "volume": 1460593.7, "close_time": 1772135999999, "quote_volume": 102871.93365, "trades": 433, "taker_buy_base": 825992.3, "taker_buy_quote": 58158.85754 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0704, "high": 0.0707, "low": 0.0701, "close": 0.0701, "volume": 545057.0, "close_time": 1772139599999, "quote_volume": 38403.30978, "trades": 173, "taker_buy_base": 325156.4, "taker_buy_quote": 22905.98058 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0701, "high": 0.0703, "low": 0.0699, "close": 0.0702, "volume": 422856.2, "close_time": 1772143199999, "quote_volume": 29632.54025, "trades": 139, "taker_buy_base": 196238.2, "taker_buy_quote": 13758.1052 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0701, "high": 0.0704, "low": 0.0699, "close": 0.0702, "volume": 362483.2, "close_time": 1772146799999, "quote_volume": 25432.3951, "trades": 203, "taker_buy_base": 233535.5, "taker_buy_quote": 16389.22565 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0703, "high": 0.0705, "low": 0.0702, "close": 0.0704, "volume": 112372.5, "close_time": 1772150399999, "quote_volume": 7907.78811, "trades": 51, "taker_buy_base": 55849.7, "taker_buy_quote": 3931.53604 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0699, "close": 0.0701, "volume": 563230.2, "close_time": 1772153999999, "quote_volume": 39517.99975, "trades": 148, "taker_buy_base": 338422.0, "taker_buy_quote": 23746.79117 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.07, "high": 0.0703, "low": 0.0698, "close": 0.0703, "volume": 473638.8, "close_time": 1772157599999, "quote_volume": 33174.32954, "trades": 145, "taker_buy_base": 223982.0, "taker_buy_quote": 15701.03218 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0703, "high": 0.0706, "low": 0.0703, "close": 0.0703, "volume": 326594.4, "close_time": 1772161199999, "quote_volume": 22994.70699, "trades": 107, "taker_buy_base": 134098.2, "taker_buy_quote": 9442.70767 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0702, "high": 0.0708, "low": 0.0701, "close": 0.0706, "volume": 401261.1, "close_time": 1772164799999, "quote_volume": 28281.67248, "trades": 121, "taker_buy_base": 223838.4, "taker_buy_quote": 15788.12744 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0708, "high": 0.0713, "low": 0.0708, "close": 0.071, "volume": 605352.3, "close_time": 1772168399999, "quote_volume": 43017.94801, "trades": 190, "taker_buy_base": 285770.0, "taker_buy_quote": 20309.15498 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0711, "high": 0.0714, "low": 0.071, "close": 0.0711, "volume": 432914.7, "close_time": 1772171999999, "quote_volume": 30836.92031, "trades": 148, "taker_buy_base": 214893.7, "taker_buy_quote": 15313.81701 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0711, "high": 0.0715, "low": 0.0709, "close": 0.0713, "volume": 1369706.7, "close_time": 1772175599999, "quote_volume": 97495.4449, "trades": 223, "taker_buy_base": 401488.8, "taker_buy_quote": 28646.18897 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0712, "high": 0.0717, "low": 0.0711, "close": 0.0715, "volume": 1391149.9, "close_time": 1772179199999, "quote_volume": 99214.81396, "trades": 362, "taker_buy_base": 519174.0, "taker_buy_quote": 37004.98552 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0715, "high": 0.072, "low": 0.0715, "close": 0.072, "volume": 765288.1, "close_time": 1772182799999, "quote_volume": 54930.31849, "trades": 232, "taker_buy_base": 398231.6, "taker_buy_quote": 28581.6182 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0719, "high": 0.072, "low": 0.0713, "close": 0.0714, "volume": 651235.5, "close_time": 1772186399999, "quote_volume": 46625.79736, "trades": 253, "taker_buy_base": 311648.9, "taker_buy_quote": 22314.45185 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0713, "high": 0.0714, "low": 0.0703, "close": 0.0703, "volume": 2302472.7, "close_time": 1772189999999, "quote_volume": 163023.96309, "trades": 575, "taker_buy_base": 1326181.4, "taker_buy_quote": 93939.98262 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0703, "high": 0.0704, "low": 0.0695, "close": 0.0695, "volume": 2364410.7, "close_time": 1772193599999, "quote_volume": 165483.10276, "trades": 649, "taker_buy_base": 1297002.1, "taker_buy_quote": 90843.46561 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0695, "high": 0.0696, "low": 0.0691, "close": 0.0693, "volume": 854466.2, "close_time": 1772197199999, "quote_volume": 59258.9328, "trades": 279, "taker_buy_base": 427744.9, "taker_buy_quote": 29667.26566 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0695, "high": 0.0697, "low": 0.069, "close": 0.0695, "volume": 1045808.2, "close_time": 1772200799999, "quote_volume": 72552.61193, "trades": 340, "taker_buy_base": 462732.3, "taker_buy_quote": 32108.72107 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0695, "high": 0.0695, "low": 0.069, "close": 0.069, "volume": 655577.7, "close_time": 1772204399999, "quote_volume": 45388.3992, "trades": 209, "taker_buy_base": 292376.1, "taker_buy_quote": 20243.14178 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.069, "high": 0.0694, "low": 0.0688, "close": 0.0694, "volume": 1231410.8, "close_time": 1772207999999, "quote_volume": 85142.0098, "trades": 356, "taker_buy_base": 211342.3, "taker_buy_quote": 14628.67246 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0685, "close": 0.0685, "volume": 705050.9, "close_time": 1772211599999, "quote_volume": 48595.62225, "trades": 247, "taker_buy_base": 251027.1, "taker_buy_quote": 17327.70979 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0686, "high": 0.0692, "low": 0.0685, "close": 0.0692, "volume": 790348.2, "close_time": 1772215199999, "quote_volume": 54290.27907, "trades": 300, "taker_buy_base": 408202.8, "taker_buy_quote": 28043.9414 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0688, "close": 0.0688, "volume": 403928.1, "close_time": 1772218799999, "quote_volume": 27859.40352, "trades": 160, "taker_buy_base": 169253.5, "taker_buy_quote": 11674.45226 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0687, "high": 0.0687, "low": 0.0683, "close": 0.0685, "volume": 417620.3, "close_time": 1772222399999, "quote_volume": 28629.87366, "trades": 248, "taker_buy_base": 287558.8, "taker_buy_quote": 19712.17819 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0685, "close": 0.0685, "volume": 911342.9, "close_time": 1772225999999, "quote_volume": 62641.39855, "trades": 209, "taker_buy_base": 747889.8, "taker_buy_quote": 51418.69963 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0687, "high": 0.0688, "low": 0.0685, "close": 0.0686, "volume": 1001054.8, "close_time": 1772229599999, "quote_volume": 68651.16664, "trades": 250, "taker_buy_base": 280716.7, "taker_buy_quote": 19276.87312 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0687, "high": 0.0688, "low": 0.0678, "close": 0.0684, "volume": 1068030.2, "close_time": 1772233199999, "quote_volume": 72996.8506, "trades": 128, "taker_buy_base": 636421.5, "taker_buy_quote": 43517.27326 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0686, "high": 0.069, "low": 0.0686, "close": 0.0689, "volume": 200512.1, "close_time": 1772236799999, "quote_volume": 13800.75119, "trades": 69, "taker_buy_base": 85423.7, "taker_buy_quote": 5878.66801 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0689, "high": 0.0694, "low": 0.0689, "close": 0.0694, "volume": 441078.7, "close_time": 1772240399999, "quote_volume": 30501.634, "trades": 95, "taker_buy_base": 269780.5, "taker_buy_quote": 18653.52467 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0695, "high": 0.0695, "low": 0.0691, "close": 0.0692, "volume": 155676.9, "close_time": 1772243999999, "quote_volume": 10789.87092, "trades": 73, "taker_buy_base": 72966.3, "taker_buy_quote": 5061.09713 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0691, "high": 0.0694, "low": 0.0691, "close": 0.0694, "volume": 287077.5, "close_time": 1772247599999, "quote_volume": 19902.35696, "trades": 114, "taker_buy_base": 122265.8, "taker_buy_quote": 8468.44512 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0694, "high": 0.0696, "low": 0.0693, "close": 0.0693, "volume": 244785.8, "close_time": 1772251199999, "quote_volume": 16986.48276, "trades": 68, "taker_buy_base": 149735.4, "taker_buy_quote": 10392.68394 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0692, "high": 0.0693, "low": 0.069, "close": 0.069, "volume": 196800.4, "close_time": 1772254799999, "quote_volume": 13608.46076, "trades": 65, "taker_buy_base": 115984.8, "taker_buy_quote": 8021.60558 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0686, "close": 0.0687, "volume": 115153.7, "close_time": 1772258399999, "quote_volume": 7930.06973, "trades": 56, "taker_buy_base": 54889.8, "taker_buy_quote": 3776.85132 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0687, "high": 0.0687, "low": 0.0658, "close": 0.066, "volume": 4293055.6, "close_time": 1772261999999, "quote_volume": 287635.98735, "trades": 1333, "taker_buy_base": 2841107.8, "taker_buy_quote": 190363.05367 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0659, "high": 0.0669, "low": 0.0655, "close": 0.066, "volume": 2874639.6, "close_time": 1772265599999, "quote_volume": 189934.4942, "trades": 814, "taker_buy_base": 1815780.2, "taker_buy_quote": 119910.66703 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0659, "high": 0.066, "low": 0.0648, "close": 0.0649, "volume": 2756375.8, "close_time": 1772269199999, "quote_volume": 180237.55621, "trades": 806, "taker_buy_base": 1330249.8, "taker_buy_quote": 87058.11907 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0649, "high": 0.0651, "low": 0.0645, "close": 0.0646, "volume": 1381312.1, "close_time": 1772272799999, "quote_volume": 89504.06735, "trades": 523, "taker_buy_base": 685997.9, "taker_buy_quote": 44450.49561 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0645, "high": 0.0647, "low": 0.064, "close": 0.0641, "volume": 1939740.8, "close_time": 1772276399999, "quote_volume": 124592.16628, "trades": 486, "taker_buy_base": 1221631.5, "taker_buy_quote": 78460.98374 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0641, "high": 0.0647, "low": 0.064, "close": 0.064, "volume": 830350.0, "close_time": 1772279999999, "quote_volume": 53369.78707, "trades": 291, "taker_buy_base": 454815.8, "taker_buy_quote": 29241.70695 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0639, "high": 0.0639, "low": 0.0632, "close": 0.0637, "volume": 1031222.3, "close_time": 1772283599999, "quote_volume": 65500.45046, "trades": 299, "taker_buy_base": 506134.3, "taker_buy_quote": 32143.73693 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0638, "high": 0.0652, "low": 0.0634, "close": 0.0651, "volume": 1345358.7, "close_time": 1772287199999, "quote_volume": 86213.86141, "trades": 388, "taker_buy_base": 588753.4, "taker_buy_quote": 37843.08018 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0651, "high": 0.0657, "low": 0.0645, "close": 0.0645, "volume": 1655051.9, "close_time": 1772290799999, "quote_volume": 107803.36999, "trades": 514, "taker_buy_base": 675943.5, "taker_buy_quote": 44031.73568 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0647, "high": 0.065, "low": 0.0642, "close": 0.0644, "volume": 1236720.6, "close_time": 1772294399999, "quote_volume": 79897.69066, "trades": 343, "taker_buy_base": 585532.6, "taker_buy_quote": 37849.53907 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0643, "high": 0.0645, "low": 0.0633, "close": 0.0643, "volume": 2408281.4, "close_time": 1772297999999, "quote_volume": 153953.49878, "trades": 733, "taker_buy_base": 1094474.1, "taker_buy_quote": 69849.90561 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0643, "high": 0.0646, "low": 0.0638, "close": 0.0645, "volume": 1990748.0, "close_time": 1772301599999, "quote_volume": 127849.83436, "trades": 393, "taker_buy_base": 1061451.5, "taker_buy_quote": 68199.24587 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0645, "high": 0.0658, "low": 0.0641, "close": 0.0654, "volume": 1902775.6, "close_time": 1772305199999, "quote_volume": 123610.14328, "trades": 515, "taker_buy_base": 754431.1, "taker_buy_quote": 49052.12264 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0654, "high": 0.0667, "low": 0.0651, "close": 0.0663, "volume": 2985677.9, "close_time": 1772308799999, "quote_volume": 197325.70266, "trades": 607, "taker_buy_base": 1430060.4, "taker_buy_quote": 94457.38073 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0663, "high": 0.068, "low": 0.0662, "close": 0.0679, "volume": 2364864.5, "close_time": 1772312399999, "quote_volume": 159028.68156, "trades": 631, "taker_buy_base": 1129414.3, "taker_buy_quote": 76057.16388 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0679, "high": 0.0679, "low": 0.067, "close": 0.0677, "volume": 1624790.0, "close_time": 1772315999999, "quote_volume": 109528.24048, "trades": 485, "taker_buy_base": 758940.2, "taker_buy_quote": 51119.68953 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0678, "high": 0.0689, "low": 0.0677, "close": 0.0686, "volume": 2468063.6, "close_time": 1772319599999, "quote_volume": 168982.2241, "trades": 573, "taker_buy_base": 713364.2, "taker_buy_quote": 48856.5693 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0686, "high": 0.0688, "low": 0.0682, "close": 0.0687, "volume": 928720.9, "close_time": 1772323199999, "quote_volume": 63663.87622, "trades": 341, "taker_buy_base": 474141.2, "taker_buy_quote": 32500.34491 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0675, "close": 0.0679, "volume": 2029731.4, "close_time": 1772326799999, "quote_volume": 138063.93281, "trades": 325, "taker_buy_base": 1475492.3, "taker_buy_quote": 100390.6614 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0678, "high": 0.0695, "low": 0.0673, "close": 0.0692, "volume": 1624511.4, "close_time": 1772330399999, "quote_volume": 111310.83379, "trades": 427, "taker_buy_base": 689073.2, "taker_buy_quote": 47271.32143 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0694, "high": 0.0702, "low": 0.0693, "close": 0.0699, "volume": 2182458.5, "close_time": 1772333999999, "quote_volume": 152372.46473, "trades": 608, "taker_buy_base": 987717.4, "taker_buy_quote": 68981.6717 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0699, "high": 0.0702, "low": 0.0692, "close": 0.0694, "volume": 502376.8, "close_time": 1772337599999, "quote_volume": 35021.65849, "trades": 188, "taker_buy_base": 206618.3, "taker_buy_quote": 14399.85743 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0688, "close": 0.0693, "volume": 639384.7, "close_time": 1772341199999, "quote_volume": 44271.72695, "trades": 224, "taker_buy_base": 265638.6, "taker_buy_quote": 18391.20424 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0694, "high": 0.0697, "low": 0.0693, "close": 0.0694, "volume": 841829.4, "close_time": 1772344799999, "quote_volume": 58531.66321, "trades": 210, "taker_buy_base": 564809.0, "taker_buy_quote": 39293.63145 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0694, "high": 0.0694, "low": 0.0688, "close": 0.069, "volume": 521907.1, "close_time": 1772348399999, "quote_volume": 35991.71736, "trades": 186, "taker_buy_base": 198755.4, "taker_buy_quote": 13710.85849 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0691, "high": 0.0697, "low": 0.069, "close": 0.0696, "volume": 552826.3, "close_time": 1772351999999, "quote_volume": 38325.30212, "trades": 117, "taker_buy_base": 303457.1, "taker_buy_quote": 21058.13991 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0697, "high": 0.0704, "low": 0.069, "close": 0.0693, "volume": 2084712.0, "close_time": 1772355599999, "quote_volume": 145537.43844, "trades": 563, "taker_buy_base": 776952.6, "taker_buy_quote": 54296.86309 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0692, "high": 0.0693, "low": 0.0688, "close": 0.0689, "volume": 1700561.9, "close_time": 1772359199999, "quote_volume": 117362.58831, "trades": 454, "taker_buy_base": 906078.7, "taker_buy_quote": 62542.67375 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0689, "high": 0.0691, "low": 0.0685, "close": 0.0689, "volume": 792917.5, "close_time": 1772362799999, "quote_volume": 54597.58558, "trades": 285, "taker_buy_base": 391754.4, "taker_buy_quote": 26979.72507 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0687, "close": 0.0689, "volume": 325197.3, "close_time": 1772366399999, "quote_volume": 22412.59642, "trades": 92, "taker_buy_base": 141035.5, "taker_buy_quote": 9722.03865 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0688, "high": 0.0689, "low": 0.0682, "close": 0.0683, "volume": 907423.2, "close_time": 1772369999999, "quote_volume": 62278.82379, "trades": 302, "taker_buy_base": 430049.1, "taker_buy_quote": 29519.58844 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0684, "high": 0.0693, "low": 0.068, "close": 0.0693, "volume": 1454228.6, "close_time": 1772373599999, "quote_volume": 99872.35948, "trades": 523, "taker_buy_base": 726313.9, "taker_buy_quote": 49808.38945 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0692, "high": 0.0697, "low": 0.0688, "close": 0.0689, "volume": 1096818.3, "close_time": 1772377199999, "quote_volume": 75912.90523, "trades": 392, "taker_buy_base": 527935.0, "taker_buy_quote": 36557.32282 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0689, "high": 0.0692, "low": 0.0687, "close": 0.0687, "volume": 677804.9, "close_time": 1772380799999, "quote_volume": 46739.14747, "trades": 240, "taker_buy_base": 332177.7, "taker_buy_quote": 22907.12648 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0687, "high": 0.0692, "low": 0.068, "close": 0.0684, "volume": 924193.5, "close_time": 1772384399999, "quote_volume": 63397.18257, "trades": 323, "taker_buy_base": 479374.0, "taker_buy_quote": 32865.45464 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0677, "close": 0.0678, "volume": 1605255.1, "close_time": 1772387999999, "quote_volume": 109312.41566, "trades": 530, "taker_buy_base": 772924.4, "taker_buy_quote": 52610.19686 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0678, "high": 0.069, "low": 0.0678, "close": 0.0685, "volume": 812406.0, "close_time": 1772391599999, "quote_volume": 55624.24153, "trades": 361, "taker_buy_base": 466005.7, "taker_buy_quote": 31877.58586 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0684, "high": 0.0685, "low": 0.0675, "close": 0.0675, "volume": 779337.8, "close_time": 1772395199999, "quote_volume": 52845.64336, "trades": 300, "taker_buy_base": 400298.8, "taker_buy_quote": 27139.01421 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0675, "high": 0.0675, "low": 0.0666, "close": 0.0668, "volume": 2256657.5, "close_time": 1772398799999, "quote_volume": 151048.74505, "trades": 840, "taker_buy_base": 1263026.6, "taker_buy_quote": 84551.25475 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0668, "high": 0.0675, "low": 0.0668, "close": 0.0674, "volume": 1715369.5, "close_time": 1772402399999, "quote_volume": 115392.89315, "trades": 374, "taker_buy_base": 640368.0, "taker_buy_quote": 43009.01803 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0674, "high": 0.0684, "low": 0.0673, "close": 0.0677, "volume": 1259429.8, "close_time": 1772405999999, "quote_volume": 85594.80148, "trades": 387, "taker_buy_base": 613353.0, "taker_buy_quote": 41694.32306 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0676, "high": 0.0686, "low": 0.0675, "close": 0.0686, "volume": 1025480.5, "close_time": 1772409599999, "quote_volume": 70009.09951, "trades": 327, "taker_buy_base": 352760.5, "taker_buy_quote": 24055.75596 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0686, "high": 0.0694, "low": 0.0684, "close": 0.0691, "volume": 1355390.0, "close_time": 1772413199999, "quote_volume": 93256.34262, "trades": 482, "taker_buy_base": 718642.0, "taker_buy_quote": 49439.76421 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0691, "high": 0.0696, "low": 0.0689, "close": 0.0692, "volume": 1896352.9, "close_time": 1772416799999, "quote_volume": 131350.67428, "trades": 441, "taker_buy_base": 1093242.6, "taker_buy_quote": 75695.21143 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0692, "high": 0.0693, "low": 0.0686, "close": 0.069, "volume": 690942.1, "close_time": 1772420399999, "quote_volume": 47668.87751, "trades": 268, "taker_buy_base": 399579.9, "taker_buy_quote": 27561.06286 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.069, "high": 0.0698, "low": 0.0688, "close": 0.0696, "volume": 1099093.2, "close_time": 1772423999999, "quote_volume": 76316.27267, "trades": 369, "taker_buy_base": 541478.9, "taker_buy_quote": 37603.42901 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0697, "high": 0.07, "low": 0.0695, "close": 0.0696, "volume": 795520.2, "close_time": 1772427599999, "quote_volume": 55523.42916, "trades": 353, "taker_buy_base": 357826.5, "taker_buy_quote": 24984.80128 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0692, "close": 0.0692, "volume": 694644.1, "close_time": 1772431199999, "quote_volume": 48199.99021, "trades": 258, "taker_buy_base": 319541.6, "taker_buy_quote": 22175.97943 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0687, "close": 0.0691, "volume": 789390.7, "close_time": 1772434799999, "quote_volume": 54429.9312, "trades": 299, "taker_buy_base": 400800.2, "taker_buy_quote": 27641.16732 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.069, "high": 0.069, "low": 0.0684, "close": 0.0687, "volume": 668701.7, "close_time": 1772438399999, "quote_volume": 45902.08298, "trades": 239, "taker_buy_base": 339623.3, "taker_buy_quote": 23314.20387 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0679, "close": 0.0686, "volume": 1471263.0, "close_time": 1772441999999, "quote_volume": 100498.35206, "trades": 355, "taker_buy_base": 695849.1, "taker_buy_quote": 47511.39593 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0686, "high": 0.0691, "low": 0.0685, "close": 0.0685, "volume": 692259.0, "close_time": 1772445599999, "quote_volume": 47598.27632, "trades": 236, "taker_buy_base": 346576.1, "taker_buy_quote": 23826.54253 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0683, "close": 0.0685, "volume": 263007.2, "close_time": 1772449199999, "quote_volume": 17985.95929, "trades": 136, "taker_buy_base": 132600.9, "taker_buy_quote": 9067.08173 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0685, "high": 0.069, "low": 0.0684, "close": 0.0689, "volume": 671127.3, "close_time": 1772452799999, "quote_volume": 46051.48699, "trades": 193, "taker_buy_base": 352163.2, "taker_buy_quote": 24183.77293 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0689, "high": 0.0691, "low": 0.0686, "close": 0.0686, "volume": 557744.5, "close_time": 1772456399999, "quote_volume": 38372.2456, "trades": 159, "taker_buy_base": 234809.9, "taker_buy_quote": 16147.4802 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0685, "high": 0.0685, "low": 0.068, "close": 0.0681, "volume": 573388.3, "close_time": 1772459999999, "quote_volume": 39127.0733, "trades": 268, "taker_buy_base": 348910.7, "taker_buy_quote": 23812.98293 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.068, "high": 0.0702, "low": 0.0677, "close": 0.0702, "volume": 2162552.9, "close_time": 1772463599999, "quote_volume": 149826.83194, "trades": 991, "taker_buy_base": 974819.5, "taker_buy_quote": 67550.94704 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0703, "high": 0.0713, "low": 0.07, "close": 0.0709, "volume": 1595988.8, "close_time": 1772467199999, "quote_volume": 113192.39267, "trades": 779, "taker_buy_base": 950879.8, "taker_buy_quote": 67457.27651 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.071, "high": 0.0715, "low": 0.0705, "close": 0.0708, "volume": 1406206.3, "close_time": 1772470799999, "quote_volume": 100014.45023, "trades": 610, "taker_buy_base": 609884.0, "taker_buy_quote": 43394.90146 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0695, "close": 0.0699, "volume": 1705341.2, "close_time": 1772474399999, "quote_volume": 119735.70925, "trades": 519, "taker_buy_base": 699054.2, "taker_buy_quote": 48994.74086 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0689, "close": 0.0693, "volume": 1979825.0, "close_time": 1772477999999, "quote_volume": 137108.12715, "trades": 611, "taker_buy_base": 915797.0, "taker_buy_quote": 63408.42197 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0694, "high": 0.0699, "low": 0.069, "close": 0.0698, "volume": 822709.9, "close_time": 1772481599999, "quote_volume": 57183.56983, "trades": 289, "taker_buy_base": 423997.2, "taker_buy_quote": 29486.1069 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0698, "high": 0.07, "low": 0.0693, "close": 0.0694, "volume": 768900.2, "close_time": 1772485199999, "quote_volume": 53501.93442, "trades": 302, "taker_buy_base": 403821.5, "taker_buy_quote": 28095.48509 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0693, "high": 0.0696, "low": 0.0691, "close": 0.0695, "volume": 390912.8, "close_time": 1772488799999, "quote_volume": 27102.89218, "trades": 172, "taker_buy_base": 183564.4, "taker_buy_quote": 12736.74653 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0695, "high": 0.07, "low": 0.0695, "close": 0.0697, "volume": 448656.5, "close_time": 1772492399999, "quote_volume": 31269.39771, "trades": 152, "taker_buy_base": 118774.9, "taker_buy_quote": 8277.69137 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0698, "high": 0.0698, "low": 0.069, "close": 0.0691, "volume": 573377.0, "close_time": 1772495999999, "quote_volume": 39693.12719, "trades": 184, "taker_buy_base": 231013.6, "taker_buy_quote": 15989.27866 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0691, "high": 0.0694, "low": 0.0688, "close": 0.0691, "volume": 1127503.3, "close_time": 1772499599999, "quote_volume": 77867.27081, "trades": 387, "taker_buy_base": 576928.0, "taker_buy_quote": 39867.92462 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0691, "high": 0.0693, "low": 0.0689, "close": 0.0689, "volume": 668803.7, "close_time": 1772503199999, "quote_volume": 46208.77041, "trades": 235, "taker_buy_base": 407652.7, "taker_buy_quote": 28164.09578 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0688, "high": 0.069, "low": 0.0684, "close": 0.0688, "volume": 940359.5, "close_time": 1772506799999, "quote_volume": 64592.39848, "trades": 293, "taker_buy_base": 466964.3, "taker_buy_quote": 32077.57616 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0687, "high": 0.0689, "low": 0.0684, "close": 0.0688, "volume": 287540.8, "close_time": 1772510399999, "quote_volume": 19739.0921, "trades": 135, "taker_buy_base": 136900.1, "taker_buy_quote": 9398.13524 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0684, "close": 0.0684, "volume": 468156.0, "close_time": 1772513999999, "quote_volume": 32060.55381, "trades": 165, "taker_buy_base": 232700.9, "taker_buy_quote": 15936.07089 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0684, "high": 0.0688, "low": 0.0681, "close": 0.0683, "volume": 785806.4, "close_time": 1772517599999, "quote_volume": 53709.23802, "trades": 276, "taker_buy_base": 388855.4, "taker_buy_quote": 26575.32477 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0684, "high": 0.0688, "low": 0.0682, "close": 0.0687, "volume": 417942.2, "close_time": 1772521199999, "quote_volume": 28621.91699, "trades": 131, "taker_buy_base": 262556.6, "taker_buy_quote": 17984.74733 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0687, "high": 0.0692, "low": 0.0686, "close": 0.0689, "volume": 955082.8, "close_time": 1772524799999, "quote_volume": 65878.86649, "trades": 254, "taker_buy_base": 488477.9, "taker_buy_quote": 33691.71647 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0674, "close": 0.0675, "volume": 1311967.3, "close_time": 1772528399999, "quote_volume": 89356.37381, "trades": 417, "taker_buy_base": 706176.0, "taker_buy_quote": 48062.6856 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0675, "high": 0.0678, "low": 0.0668, "close": 0.0668, "volume": 809671.7, "close_time": 1772531999999, "quote_volume": 54474.52063, "trades": 351, "taker_buy_base": 475076.3, "taker_buy_quote": 31968.10919 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0668, "high": 0.0671, "low": 0.0665, "close": 0.0669, "volume": 660712.6, "close_time": 1772535599999, "quote_volume": 44118.62551, "trades": 271, "taker_buy_base": 301370.6, "taker_buy_quote": 20124.21261 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.067, "high": 0.0672, "low": 0.0666, "close": 0.0668, "volume": 1083271.5, "close_time": 1772539199999, "quote_volume": 72478.05422, "trades": 260, "taker_buy_base": 517676.8, "taker_buy_quote": 34639.03473 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0668, "high": 0.0674, "low": 0.0667, "close": 0.0668, "volume": 968184.1, "close_time": 1772542799999, "quote_volume": 64811.2231, "trades": 226, "taker_buy_base": 549043.6, "taker_buy_quote": 36735.18109 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0668, "high": 0.0668, "low": 0.066, "close": 0.0661, "volume": 1382724.7, "close_time": 1772546399999, "quote_volume": 91834.95056, "trades": 341, "taker_buy_base": 787764.6, "taker_buy_quote": 52318.80558 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0661, "high": 0.0663, "low": 0.0655, "close": 0.066, "volume": 1544876.0, "close_time": 1772549999999, "quote_volume": 101842.99636, "trades": 437, "taker_buy_base": 886091.0, "taker_buy_quote": 58419.67471 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.066, "high": 0.0669, "low": 0.066, "close": 0.0667, "volume": 1232245.4, "close_time": 1772553599999, "quote_volume": 81815.57823, "trades": 416, "taker_buy_base": 579654.7, "taker_buy_quote": 38481.5662 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0667, "high": 0.0679, "low": 0.0666, "close": 0.0675, "volume": 4076663.2, "close_time": 1772557199999, "quote_volume": 274001.26567, "trades": 1061, "taker_buy_base": 1284602.0, "taker_buy_quote": 86426.93879 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0675, "high": 0.0681, "low": 0.067, "close": 0.0677, "volume": 2816929.5, "close_time": 1772560799999, "quote_volume": 190500.3517, "trades": 838, "taker_buy_base": 1347519.1, "taker_buy_quote": 91114.7542 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0678, "high": 0.0679, "low": 0.0671, "close": 0.0672, "volume": 1560093.4, "close_time": 1772564399999, "quote_volume": 105500.77634, "trades": 485, "taker_buy_base": 919965.7, "taker_buy_quote": 62229.63755 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0672, "high": 0.0679, "low": 0.067, "close": 0.0676, "volume": 1425662.7, "close_time": 1772567999999, "quote_volume": 96220.25462, "trades": 423, "taker_buy_base": 644853.5, "taker_buy_quote": 43513.27621 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0676, "high": 0.0677, "low": 0.0671, "close": 0.0672, "volume": 2135969.6, "close_time": 1772571599999, "quote_volume": 143793.25544, "trades": 488, "taker_buy_base": 1110181.3, "taker_buy_quote": 74730.7611 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0672, "high": 0.0675, "low": 0.067, "close": 0.0674, "volume": 1042150.0, "close_time": 1772575199999, "quote_volume": 70002.9125, "trades": 264, "taker_buy_base": 729205.1, "taker_buy_quote": 48988.99511 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0674, "high": 0.068, "low": 0.0674, "close": 0.0676, "volume": 988304.0, "close_time": 1772578799999, "quote_volume": 66887.42433, "trades": 225, "taker_buy_base": 310852.1, "taker_buy_quote": 21038.10872 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0676, "high": 0.068, "low": 0.0675, "close": 0.0677, "volume": 702582.2, "close_time": 1772582399999, "quote_volume": 47589.56462, "trades": 231, "taker_buy_base": 423975.5, "taker_buy_quote": 28722.63352 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0677, "high": 0.0682, "low": 0.0674, "close": 0.0677, "volume": 1235974.3, "close_time": 1772585999999, "quote_volume": 83840.77703, "trades": 387, "taker_buy_base": 596065.9, "taker_buy_quote": 40413.12044 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0676, "high": 0.0682, "low": 0.0676, "close": 0.068, "volume": 1202255.7, "close_time": 1772589599999, "quote_volume": 81677.75153, "trades": 309, "taker_buy_base": 627738.7, "taker_buy_quote": 42646.84495 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0679, "high": 0.0681, "low": 0.0677, "close": 0.068, "volume": 813396.4, "close_time": 1772593199999, "quote_volume": 55199.29612, "trades": 268, "taker_buy_base": 391322.9, "taker_buy_quote": 26555.75976 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.068, "high": 0.068, "low": 0.0668, "close": 0.0672, "volume": 2043910.8, "close_time": 1772596799999, "quote_volume": 137782.0337, "trades": 474, "taker_buy_base": 963145.0, "taker_buy_quote": 64897.50937 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0672, "high": 0.0672, "low": 0.0666, "close": 0.0672, "volume": 1371166.0, "close_time": 1772600399999, "quote_volume": 91733.83642, "trades": 356, "taker_buy_base": 690074.5, "taker_buy_quote": 46156.7906 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0671, "high": 0.0674, "low": 0.0668, "close": 0.0672, "volume": 2523188.7, "close_time": 1772603999999, "quote_volume": 169375.48154, "trades": 376, "taker_buy_base": 1209763.6, "taker_buy_quote": 81207.97672 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0672, "high": 0.0675, "low": 0.0668, "close": 0.0672, "volume": 1788176.5, "close_time": 1772607599999, "quote_volume": 119974.43434, "trades": 391, "taker_buy_base": 969673.9, "taker_buy_quote": 65044.18596 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0673, "high": 0.0677, "low": 0.067, "close": 0.0675, "volume": 2268369.0, "close_time": 1772611199999, "quote_volume": 152838.4822, "trades": 442, "taker_buy_base": 1101939.8, "taker_buy_quote": 74232.65405 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0677, "high": 0.0687, "low": 0.0674, "close": 0.0686, "volume": 4145761.6, "close_time": 1772614799999, "quote_volume": 282516.45017, "trades": 1011, "taker_buy_base": 1912785.3, "taker_buy_quote": 130283.46351 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0686, "high": 0.0692, "low": 0.0683, "close": 0.0691, "volume": 9417354.7, "close_time": 1772618399999, "quote_volume": 646688.63855, "trades": 2052, "taker_buy_base": 4430845.1, "taker_buy_quote": 304316.07171 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.069, "high": 0.0692, "low": 0.0683, "close": 0.0687, "volume": 1885674.3, "close_time": 1772621999999, "quote_volume": 129562.37923, "trades": 493, "taker_buy_base": 1072272.3, "taker_buy_quote": 73671.7952 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0685, "close": 0.0689, "volume": 1244889.2, "close_time": 1772625599999, "quote_volume": 85693.74885, "trades": 245, "taker_buy_base": 586060.5, "taker_buy_quote": 40341.57765 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0689, "high": 0.069, "low": 0.0684, "close": 0.0688, "volume": 1278320.6, "close_time": 1772629199999, "quote_volume": 87789.57047, "trades": 257, "taker_buy_base": 488715.9, "taker_buy_quote": 33581.1682 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0689, "high": 0.0694, "low": 0.0689, "close": 0.0694, "volume": 1738306.7, "close_time": 1772632799999, "quote_volume": 120265.06799, "trades": 496, "taker_buy_base": 833733.1, "taker_buy_quote": 57698.25881 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0693, "high": 0.0704, "low": 0.0693, "close": 0.0696, "volume": 6843368.3, "close_time": 1772636399999, "quote_volume": 477993.34018, "trades": 1617, "taker_buy_base": 4203911.0, "taker_buy_quote": 293593.73297 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0698, "high": 0.0711, "low": 0.0696, "close": 0.0711, "volume": 2853546.9, "close_time": 1772639999999, "quote_volume": 200369.38439, "trades": 903, "taker_buy_base": 1307781.4, "taker_buy_quote": 91707.2962 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0711, "high": 0.0713, "low": 0.0705, "close": 0.0705, "volume": 988844.9, "close_time": 1772643599999, "quote_volume": 70177.04723, "trades": 382, "taker_buy_base": 442417.6, "taker_buy_quote": 31400.6253 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0699, "close": 0.0704, "volume": 639203.6, "close_time": 1772647199999, "quote_volume": 44828.09308, "trades": 221, "taker_buy_base": 398353.4, "taker_buy_quote": 27944.57341 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0703, "close": 0.0708, "volume": 194570.6, "close_time": 1772650799999, "quote_volume": 13728.11473, "trades": 108, "taker_buy_base": 113443.6, "taker_buy_quote": 8003.59673 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0708, "high": 0.0713, "low": 0.0706, "close": 0.0708, "volume": 757409.3, "close_time": 1772654399999, "quote_volume": 53727.31774, "trades": 285, "taker_buy_base": 340594.6, "taker_buy_quote": 24178.20248 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0703, "close": 0.0704, "volume": 481804.8, "close_time": 1772657999999, "quote_volume": 33945.01613, "trades": 162, "taker_buy_base": 134150.4, "taker_buy_quote": 9448.32479 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0701, "close": 0.0703, "volume": 332430.2, "close_time": 1772661599999, "quote_volume": 23357.8792, "trades": 114, "taker_buy_base": 157921.6, "taker_buy_quote": 11098.13713 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0703, "high": 0.0708, "low": 0.0697, "close": 0.0698, "volume": 811686.2, "close_time": 1772665199999, "quote_volume": 56792.92419, "trades": 253, "taker_buy_base": 483888.5, "taker_buy_quote": 33819.14556 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0698, "high": 0.07, "low": 0.0693, "close": 0.0699, "volume": 622933.8, "close_time": 1772668799999, "quote_volume": 43440.84115, "trades": 187, "taker_buy_base": 276560.6, "taker_buy_quote": 19265.4157 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0692, "close": 0.0693, "volume": 731591.5, "close_time": 1772672399999, "quote_volume": 50815.03792, "trades": 230, "taker_buy_base": 411154.6, "taker_buy_quote": 28551.97067 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0692, "high": 0.0696, "low": 0.0688, "close": 0.0689, "volume": 1593585.9, "close_time": 1772675999999, "quote_volume": 110196.64148, "trades": 463, "taker_buy_base": 1062999.5, "taker_buy_quote": 73521.96285 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.069, "high": 0.0693, "low": 0.069, "close": 0.069, "volume": 334144.8, "close_time": 1772679599999, "quote_volume": 23115.86261, "trades": 154, "taker_buy_base": 152929.9, "taker_buy_quote": 10580.50725 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.069, "high": 0.0691, "low": 0.0686, "close": 0.0687, "volume": 885179.2, "close_time": 1772683199999, "quote_volume": 60862.45021, "trades": 273, "taker_buy_base": 482480.3, "taker_buy_quote": 33187.02951 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0687, "high": 0.069, "low": 0.0686, "close": 0.0687, "volume": 1910864.0, "close_time": 1772686799999, "quote_volume": 131380.97323, "trades": 312, "taker_buy_base": 613173.9, "taker_buy_quote": 42204.02869 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0687, "high": 0.0688, "low": 0.0682, "close": 0.0683, "volume": 665794.7, "close_time": 1772690399999, "quote_volume": 45609.92862, "trades": 180, "taker_buy_base": 312705.6, "taker_buy_quote": 21418.51192 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0683, "high": 0.0684, "low": 0.068, "close": 0.0684, "volume": 707426.5, "close_time": 1772693999999, "quote_volume": 48214.66372, "trades": 228, "taker_buy_base": 335801.2, "taker_buy_quote": 22881.21099 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0675, "close": 0.0677, "volume": 952362.6, "close_time": 1772697599999, "quote_volume": 64820.45443, "trades": 320, "taker_buy_base": 392515.7, "taker_buy_quote": 26715.07314 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0677, "high": 0.0679, "low": 0.0674, "close": 0.0678, "volume": 362122.6, "close_time": 1772701199999, "quote_volume": 24490.32304, "trades": 125, "taker_buy_base": 161955.2, "taker_buy_quote": 10947.52208 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0679, "high": 0.0685, "low": 0.0679, "close": 0.0685, "volume": 795364.9, "close_time": 1772704799999, "quote_volume": 54300.71752, "trades": 201, "taker_buy_base": 524343.4, "taker_buy_quote": 35806.73121 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0684, "high": 0.0694, "low": 0.0684, "close": 0.0692, "volume": 793471.7, "close_time": 1772708399999, "quote_volume": 54654.29123, "trades": 302, "taker_buy_base": 408635.5, "taker_buy_quote": 28158.4121 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0692, "high": 0.0693, "low": 0.0687, "close": 0.0688, "volume": 669891.7, "close_time": 1772711999999, "quote_volume": 46233.67758, "trades": 213, "taker_buy_base": 286865.7, "taker_buy_quote": 19807.39672 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0688, "high": 0.0689, "low": 0.0686, "close": 0.0689, "volume": 525295.3, "close_time": 1772715599999, "quote_volume": 36112.12728, "trades": 176, "taker_buy_base": 239054.2, "taker_buy_quote": 16431.58173 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0688, "high": 0.0688, "low": 0.068, "close": 0.0684, "volume": 1160787.8, "close_time": 1772719199999, "quote_volume": 79373.66306, "trades": 386, "taker_buy_base": 611682.0, "taker_buy_quote": 41819.32806 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0685, "high": 0.0691, "low": 0.0684, "close": 0.069, "volume": 1009404.9, "close_time": 1772722799999, "quote_volume": 69348.03889, "trades": 352, "taker_buy_base": 511233.5, "taker_buy_quote": 35132.40134 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.069, "high": 0.069, "low": 0.0675, "close": 0.0676, "volume": 1132610.0, "close_time": 1772726399999, "quote_volume": 77031.58866, "trades": 468, "taker_buy_base": 557144.5, "taker_buy_quote": 37897.17513 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0676, "high": 0.0677, "low": 0.0666, "close": 0.0675, "volume": 2380808.7, "close_time": 1772729999999, "quote_volume": 159776.97341, "trades": 731, "taker_buy_base": 1495052.1, "taker_buy_quote": 100371.90026 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0675, "high": 0.0678, "low": 0.0668, "close": 0.0668, "volume": 719825.2, "close_time": 1772733599999, "quote_volume": 48329.00639, "trades": 263, "taker_buy_base": 318614.6, "taker_buy_quote": 21406.3943 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0667, "high": 0.0673, "low": 0.0666, "close": 0.0672, "volume": 1247591.4, "close_time": 1772737199999, "quote_volume": 83605.36806, "trades": 323, "taker_buy_base": 589202.6, "taker_buy_quote": 39509.50983 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0673, "high": 0.0683, "low": 0.0672, "close": 0.0678, "volume": 801781.9, "close_time": 1772740799999, "quote_volume": 54410.17662, "trades": 257, "taker_buy_base": 331212.5, "taker_buy_quote": 22447.82921 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0678, "high": 0.0684, "low": 0.0676, "close": 0.0681, "volume": 644398.3, "close_time": 1772744399999, "quote_volume": 43843.34502, "trades": 219, "taker_buy_base": 307150.0, "taker_buy_quote": 20911.31337 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0681, "high": 0.0683, "low": 0.0675, "close": 0.0677, "volume": 739887.2, "close_time": 1772747999999, "quote_volume": 50301.65599, "trades": 203, "taker_buy_base": 386481.9, "taker_buy_quote": 26271.15281 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0677, "high": 0.0678, "low": 0.0674, "close": 0.0676, "volume": 352331.4, "close_time": 1772751599999, "quote_volume": 23820.51329, "trades": 92, "taker_buy_base": 204118.0, "taker_buy_quote": 13802.22939 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0675, "high": 0.0677, "low": 0.0674, "close": 0.0675, "volume": 316481.4, "close_time": 1772755199999, "quote_volume": 21362.1064, "trades": 97, "taker_buy_base": 176654.7, "taker_buy_quote": 11926.25153 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0676, "high": 0.0678, "low": 0.0674, "close": 0.0674, "volume": 925856.1, "close_time": 1772758799999, "quote_volume": 62646.65561, "trades": 227, "taker_buy_base": 429821.8, "taker_buy_quote": 29086.70827 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0674, "high": 0.068, "low": 0.0672, "close": 0.0679, "volume": 1067155.8, "close_time": 1772762399999, "quote_volume": 72043.79673, "trades": 323, "taker_buy_base": 598035.7, "taker_buy_quote": 40369.26437 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.068, "high": 0.0683, "low": 0.0679, "close": 0.0682, "volume": 663307.0, "close_time": 1772765999999, "quote_volume": 45156.77141, "trades": 210, "taker_buy_base": 366222.1, "taker_buy_quote": 24930.88962 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0683, "high": 0.0689, "low": 0.0681, "close": 0.0689, "volume": 554481.9, "close_time": 1772769599999, "quote_volume": 37994.05953, "trades": 299, "taker_buy_base": 316180.1, "taker_buy_quote": 21670.81482 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0689, "high": 0.069, "low": 0.0685, "close": 0.069, "volume": 646971.3, "close_time": 1772773199999, "quote_volume": 44558.34375, "trades": 286, "taker_buy_base": 363475.1, "taker_buy_quote": 25029.1187 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.069, "high": 0.0691, "low": 0.0684, "close": 0.0689, "volume": 1633250.0, "close_time": 1772776799999, "quote_volume": 112372.81005, "trades": 292, "taker_buy_base": 1282439.5, "taker_buy_quote": 88242.68861 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0689, "high": 0.0697, "low": 0.0689, "close": 0.0696, "volume": 1534081.3, "close_time": 1772780399999, "quote_volume": 106117.00972, "trades": 495, "taker_buy_base": 923507.2, "taker_buy_quote": 63889.02716 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0696, "high": 0.0704, "low": 0.0694, "close": 0.0702, "volume": 1987344.1, "close_time": 1772783999999, "quote_volume": 138916.59797, "trades": 562, "taker_buy_base": 1275399.5, "taker_buy_quote": 89167.45708 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0695, "close": 0.0695, "volume": 1202857.7, "close_time": 1772787599999, "quote_volume": 84023.46847, "trades": 375, "taker_buy_base": 488170.1, "taker_buy_quote": 34085.65637 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0695, "high": 0.0696, "low": 0.0686, "close": 0.0688, "volume": 2136452.6, "close_time": 1772791199999, "quote_volume": 147608.80548, "trades": 453, "taker_buy_base": 618723.1, "taker_buy_quote": 42710.84797 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0686, "close": 0.0687, "volume": 626174.5, "close_time": 1772794799999, "quote_volume": 43159.14374, "trades": 191, "taker_buy_base": 367209.0, "taker_buy_quote": 25310.69332 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0687, "high": 0.0689, "low": 0.0682, "close": 0.0682, "volume": 872322.1, "close_time": 1772798399999, "quote_volume": 59833.80096, "trades": 285, "taker_buy_base": 564787.0, "taker_buy_quote": 38739.06196 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0674, "close": 0.0678, "volume": 1085613.4, "close_time": 1772801999999, "quote_volume": 73553.76153, "trades": 419, "taker_buy_base": 730756.3, "taker_buy_quote": 49523.99991 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0678, "high": 0.0682, "low": 0.067, "close": 0.067, "volume": 2258548.2, "close_time": 1772805599999, "quote_volume": 152928.48551, "trades": 690, "taker_buy_base": 1116060.1, "taker_buy_quote": 75594.22796 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0671, "high": 0.0672, "low": 0.0657, "close": 0.066, "volume": 1905120.9, "close_time": 1772809199999, "quote_volume": 126617.47703, "trades": 746, "taker_buy_base": 1204660.9, "taker_buy_quote": 80098.15137 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.066, "high": 0.0669, "low": 0.066, "close": 0.0664, "volume": 1504200.2, "close_time": 1772812799999, "quote_volume": 99851.63901, "trades": 503, "taker_buy_base": 563823.6, "taker_buy_quote": 37401.42492 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0664, "high": 0.0669, "low": 0.0661, "close": 0.0662, "volume": 2139455.6, "close_time": 1772816399999, "quote_volume": 142114.04252, "trades": 507, "taker_buy_base": 619640.9, "taker_buy_quote": 41204.59731 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0655, "close": 0.0656, "volume": 1236013.4, "close_time": 1772819999999, "quote_volume": 81397.77, "trades": 438, "taker_buy_base": 674694.1, "taker_buy_quote": 44429.12643 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0656, "high": 0.0665, "low": 0.0656, "close": 0.0663, "volume": 1029195.5, "close_time": 1772823599999, "quote_volume": 68233.28422, "trades": 283, "taker_buy_base": 357735.2, "taker_buy_quote": 23716.055 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0664, "high": 0.0666, "low": 0.066, "close": 0.0662, "volume": 652717.9, "close_time": 1772827199999, "quote_volume": 43293.834, "trades": 240, "taker_buy_base": 372220.9, "taker_buy_quote": 24678.5136 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0662, "high": 0.0664, "low": 0.0659, "close": 0.0662, "volume": 1017073.4, "close_time": 1772830799999, "quote_volume": 67293.76671, "trades": 277, "taker_buy_base": 508688.4, "taker_buy_quote": 33661.17654 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0662, "high": 0.0664, "low": 0.0661, "close": 0.0664, "volume": 618808.2, "close_time": 1772834399999, "quote_volume": 41004.4627, "trades": 167, "taker_buy_base": 312823.1, "taker_buy_quote": 20732.0751 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 287504.5, "close_time": 1772837999999, "quote_volume": 19085.51548, "trades": 63, "taker_buy_base": 201120.6, "taker_buy_quote": 13352.15862 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 174143.2, "close_time": 1772841599999, "quote_volume": 11552.43909, "trades": 73, "taker_buy_base": 58294.2, "taker_buy_quote": 3866.34335 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0663, "high": 0.0665, "low": 0.066, "close": 0.0661, "volume": 579436.2, "close_time": 1772845199999, "quote_volume": 38426.27924, "trades": 105, "taker_buy_base": 287695.8, "taker_buy_quote": 19085.69942 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0661, "high": 0.0661, "low": 0.0658, "close": 0.0659, "volume": 290914.0, "close_time": 1772848799999, "quote_volume": 19187.52066, "trades": 71, "taker_buy_base": 150628.8, "taker_buy_quote": 9932.80631 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0659, "high": 0.0663, "low": 0.0658, "close": 0.0663, "volume": 634363.0, "close_time": 1772852399999, "quote_volume": 41927.58234, "trades": 113, "taker_buy_base": 305730.4, "taker_buy_quote": 20205.57433 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0663, "high": 0.0668, "low": 0.0663, "close": 0.0664, "volume": 536041.3, "close_time": 1772855999999, "quote_volume": 35638.91036, "trades": 114, "taker_buy_base": 317908.1, "taker_buy_quote": 21113.77461 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0659, "close": 0.0661, "volume": 395904.1, "close_time": 1772859599999, "quote_volume": 26182.6965, "trades": 126, "taker_buy_base": 178068.5, "taker_buy_quote": 11773.2162 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.066, "high": 0.0663, "low": 0.0659, "close": 0.0663, "volume": 282861.9, "close_time": 1772863199999, "quote_volume": 18698.77252, "trades": 75, "taker_buy_base": 130500.7, "taker_buy_quote": 8630.46038 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0658, "close": 0.0658, "volume": 695440.1, "close_time": 1772866799999, "quote_volume": 45841.78385, "trades": 168, "taker_buy_base": 412358.0, "taker_buy_quote": 27182.90949 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0658, "high": 0.0661, "low": 0.0656, "close": 0.0661, "volume": 496046.0, "close_time": 1772870399999, "quote_volume": 32657.15466, "trades": 133, "taker_buy_base": 260821.8, "taker_buy_quote": 17175.10155 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.066, "high": 0.0661, "low": 0.0656, "close": 0.0656, "volume": 453560.6, "close_time": 1772873999999, "quote_volume": 29852.54852, "trades": 117, "taker_buy_base": 208921.7, "taker_buy_quote": 13755.40418 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0656, "high": 0.066, "low": 0.0654, "close": 0.066, "volume": 483221.1, "close_time": 1772877599999, "quote_volume": 31741.94336, "trades": 124, "taker_buy_base": 206671.7, "taker_buy_quote": 13581.82398 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 610757.4, "close_time": 1772881199999, "quote_volume": 40372.96304, "trades": 90, "taker_buy_base": 238881.0, "taker_buy_quote": 15789.59349 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.066, "high": 0.066, "low": 0.0657, "close": 0.0658, "volume": 862747.6, "close_time": 1772884799999, "quote_volume": 56831.49087, "trades": 200, "taker_buy_base": 420450.7, "taker_buy_quote": 27696.05893 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0658, "high": 0.0659, "low": 0.0656, "close": 0.0656, "volume": 726314.7, "close_time": 1772888399999, "quote_volume": 47735.8812, "trades": 162, "taker_buy_base": 377399.1, "taker_buy_quote": 24803.88833 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0657, "high": 0.0659, "low": 0.0655, "close": 0.0658, "volume": 826827.0, "close_time": 1772891999999, "quote_volume": 54347.00527, "trades": 200, "taker_buy_base": 375655.6, "taker_buy_quote": 24691.87381 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0658, "high": 0.066, "low": 0.0653, "close": 0.0655, "volume": 838716.0, "close_time": 1772895599999, "quote_volume": 54978.41472, "trades": 263, "taker_buy_base": 407210.4, "taker_buy_quote": 26690.8051 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0649, "close": 0.0652, "volume": 932163.2, "close_time": 1772899199999, "quote_volume": 60792.35512, "trades": 257, "taker_buy_base": 421992.7, "taker_buy_quote": 27533.44067 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0653, "high": 0.0654, "low": 0.065, "close": 0.0653, "volume": 514169.9, "close_time": 1772902799999, "quote_volume": 33526.03054, "trades": 157, "taker_buy_base": 277281.6, "taker_buy_quote": 18081.63937 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0653, "high": 0.0655, "low": 0.0652, "close": 0.0654, "volume": 301276.1, "close_time": 1772906399999, "quote_volume": 19702.27603, "trades": 157, "taker_buy_base": 128012.0, "taker_buy_quote": 8371.15925 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0649, "close": 0.065, "volume": 959745.1, "close_time": 1772909999999, "quote_volume": 62459.62327, "trades": 178, "taker_buy_base": 331750.1, "taker_buy_quote": 21585.16744 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.065, "high": 0.0651, "low": 0.0646, "close": 0.0648, "volume": 1476117.6, "close_time": 1772913599999, "quote_volume": 95780.10525, "trades": 386, "taker_buy_base": 576375.5, "taker_buy_quote": 37390.08216 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0648, "high": 0.065, "low": 0.0647, "close": 0.0648, "volume": 526756.6, "close_time": 1772917199999, "quote_volume": 34187.02425, "trades": 116, "taker_buy_base": 322670.9, "taker_buy_quote": 20944.78281 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0648, "high": 0.0649, "low": 0.0646, "close": 0.0648, "volume": 417420.8, "close_time": 1772920799999, "quote_volume": 27040.71187, "trades": 122, "taker_buy_base": 223056.1, "taker_buy_quote": 14456.76717 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0642, "close": 0.0642, "volume": 863455.8, "close_time": 1772924399999, "quote_volume": 55674.21572, "trades": 266, "taker_buy_base": 423450.4, "taker_buy_quote": 27309.49342 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0643, "high": 0.0647, "low": 0.0642, "close": 0.0647, "volume": 382818.2, "close_time": 1772927999999, "quote_volume": 24640.48607, "trades": 132, "taker_buy_base": 218794.3, "taker_buy_quote": 14084.23844 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0647, "high": 0.065, "low": 0.0642, "close": 0.0643, "volume": 653331.0, "close_time": 1772931599999, "quote_volume": 42150.77904, "trades": 167, "taker_buy_base": 283793.9, "taker_buy_quote": 18312.05073 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0643, "high": 0.0646, "low": 0.0642, "close": 0.0646, "volume": 455830.0, "close_time": 1772935199999, "quote_volume": 29340.87337, "trades": 105, "taker_buy_base": 255874.6, "taker_buy_quote": 16463.19994 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0646, "high": 0.0647, "low": 0.0638, "close": 0.0639, "volume": 1186288.9, "close_time": 1772938799999, "quote_volume": 76060.29868, "trades": 335, "taker_buy_base": 638212.8, "taker_buy_quote": 40923.07665 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0639, "high": 0.0642, "low": 0.0638, "close": 0.0641, "volume": 678841.6, "close_time": 1772942399999, "quote_volume": 43460.34344, "trades": 167, "taker_buy_base": 351428.5, "taker_buy_quote": 22501.62743 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.064, "high": 0.0641, "low": 0.0635, "close": 0.0637, "volume": 515436.3, "close_time": 1772945999999, "quote_volume": 32917.14422, "trades": 162, "taker_buy_base": 243158.1, "taker_buy_quote": 15532.82218 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0638, "high": 0.0642, "low": 0.0638, "close": 0.0641, "volume": 391870.5, "close_time": 1772949599999, "quote_volume": 25097.19443, "trades": 153, "taker_buy_base": 216819.9, "taker_buy_quote": 13886.66672 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.064, "high": 0.064, "low": 0.0635, "close": 0.0637, "volume": 422213.9, "close_time": 1772953199999, "quote_volume": 26903.86784, "trades": 209, "taker_buy_base": 219710.8, "taker_buy_quote": 13994.17336 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0637, "high": 0.0643, "low": 0.0637, "close": 0.0642, "volume": 686533.2, "close_time": 1772956799999, "quote_volume": 43983.50952, "trades": 167, "taker_buy_base": 360134.5, "taker_buy_quote": 23081.42853 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0641, "high": 0.0642, "low": 0.0634, "close": 0.0641, "volume": 786772.8, "close_time": 1772960399999, "quote_volume": 50253.68765, "trades": 212, "taker_buy_base": 450196.3, "taker_buy_quote": 28771.82654 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0641, "high": 0.0647, "low": 0.0641, "close": 0.0645, "volume": 1316496.9, "close_time": 1772963999999, "quote_volume": 84945.97589, "trades": 308, "taker_buy_base": 1018086.5, "taker_buy_quote": 65730.75191 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0646, "high": 0.0653, "low": 0.0646, "close": 0.0649, "volume": 1090089.6, "close_time": 1772967599999, "quote_volume": 70749.20521, "trades": 256, "taker_buy_base": 588126.3, "taker_buy_quote": 38150.36683 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0642, "close": 0.0645, "volume": 436122.1, "close_time": 1772971199999, "quote_volume": 28119.30752, "trades": 113, "taker_buy_base": 231774.6, "taker_buy_quote": 14952.64522 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0645, "high": 0.0648, "low": 0.0637, "close": 0.0644, "volume": 801705.7, "close_time": 1772974799999, "quote_volume": 51629.51632, "trades": 237, "taker_buy_base": 432921.6, "taker_buy_quote": 27879.25164 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0643, "high": 0.0643, "low": 0.0636, "close": 0.0642, "volume": 1082041.2, "close_time": 1772978399999, "quote_volume": 69182.75766, "trades": 320, "taker_buy_base": 537763.2, "taker_buy_quote": 34386.04812 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0642, "high": 0.0642, "low": 0.0637, "close": 0.0638, "volume": 1839228.7, "close_time": 1772981999999, "quote_volume": 117673.89332, "trades": 313, "taker_buy_base": 639633.8, "taker_buy_quote": 40937.68696 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0638, "high": 0.0638, "low": 0.0632, "close": 0.0634, "volume": 1126525.0, "close_time": 1772985599999, "quote_volume": 71490.93773, "trades": 364, "taker_buy_base": 538984.6, "taker_buy_quote": 34205.06875 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0634, "high": 0.0635, "low": 0.063, "close": 0.0633, "volume": 1181213.3, "close_time": 1772989199999, "quote_volume": 74684.33394, "trades": 366, "taker_buy_base": 670729.1, "taker_buy_quote": 42431.32627 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0634, "high": 0.0637, "low": 0.0632, "close": 0.0633, "volume": 470490.2, "close_time": 1772992799999, "quote_volume": 29869.28709, "trades": 130, "taker_buy_base": 270316.4, "taker_buy_quote": 17158.15075 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0633, "high": 0.0633, "low": 0.0629, "close": 0.0631, "volume": 1091473.6, "close_time": 1772996399999, "quote_volume": 68790.87565, "trades": 276, "taker_buy_base": 527443.5, "taker_buy_quote": 33222.91326 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0631, "high": 0.0641, "low": 0.063, "close": 0.0639, "volume": 1166622.1, "close_time": 1772999999999, "quote_volume": 74432.35001, "trades": 298, "taker_buy_base": 478587.8, "taker_buy_quote": 30511.18776 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0639, "high": 0.0641, "low": 0.0635, "close": 0.0637, "volume": 919804.3, "close_time": 1773003599999, "quote_volume": 58621.95722, "trades": 220, "taker_buy_base": 454190.2, "taker_buy_quote": 28939.7529 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0636, "high": 0.0637, "low": 0.0632, "close": 0.0637, "volume": 883724.7, "close_time": 1773007199999, "quote_volume": 56085.28238, "trades": 158, "taker_buy_base": 487067.9, "taker_buy_quote": 30914.17982 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0623, "close": 0.0632, "volume": 2539670.1, "close_time": 1773010799999, "quote_volume": 159778.1351, "trades": 737, "taker_buy_base": 1343096.3, "taker_buy_quote": 84452.68693 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0632, "high": 0.0634, "low": 0.0626, "close": 0.0627, "volume": 1715022.7, "close_time": 1773014399999, "quote_volume": 108296.82532, "trades": 451, "taker_buy_base": 788539.8, "taker_buy_quote": 49761.73993 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0628, "high": 0.0632, "low": 0.0622, "close": 0.0629, "volume": 1386490.0, "close_time": 1773017999999, "quote_volume": 87045.6492, "trades": 440, "taker_buy_base": 720435.2, "taker_buy_quote": 45224.34911 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0629, "high": 0.0636, "low": 0.0624, "close": 0.0629, "volume": 1400475.0, "close_time": 1773021599999, "quote_volume": 88500.58137, "trades": 408, "taker_buy_base": 732890.6, "taker_buy_quote": 46319.39177 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0628, "high": 0.0635, "low": 0.0627, "close": 0.0632, "volume": 875587.6, "close_time": 1773025199999, "quote_volume": 55289.91317, "trades": 253, "taker_buy_base": 419403.7, "taker_buy_quote": 26491.95245 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0631, "high": 0.064, "low": 0.0628, "close": 0.063, "volume": 1560116.3, "close_time": 1773028799999, "quote_volume": 99069.93509, "trades": 509, "taker_buy_base": 761687.3, "taker_buy_quote": 48370.57223 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.063, "high": 0.0635, "low": 0.063, "close": 0.0631, "volume": 1164123.2, "close_time": 1773032399999, "quote_volume": 73665.05532, "trades": 279, "taker_buy_base": 653281.6, "taker_buy_quote": 41334.62497 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.063, "high": 0.064, "low": 0.0628, "close": 0.0637, "volume": 1329063.7, "close_time": 1773035999999, "quote_volume": 84308.50581, "trades": 315, "taker_buy_base": 750322.0, "taker_buy_quote": 47609.23394 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0637, "high": 0.0639, "low": 0.0629, "close": 0.0629, "volume": 715059.8, "close_time": 1773039599999, "quote_volume": 45439.15447, "trades": 200, "taker_buy_base": 354268.6, "taker_buy_quote": 22505.84729 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0629, "high": 0.0629, "low": 0.0622, "close": 0.0625, "volume": 1523952.5, "close_time": 1773043199999, "quote_volume": 95292.81712, "trades": 360, "taker_buy_base": 764705.5, "taker_buy_quote": 47816.79852 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0625, "high": 0.0628, "low": 0.0623, "close": 0.0626, "volume": 1331736.1, "close_time": 1773046799999, "quote_volume": 83341.55774, "trades": 347, "taker_buy_base": 658752.9, "taker_buy_quote": 41223.85597 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0627, "high": 0.0633, "low": 0.0624, "close": 0.0627, "volume": 1800498.1, "close_time": 1773050399999, "quote_volume": 113182.36382, "trades": 376, "taker_buy_base": 748643.0, "taker_buy_quote": 47048.46364 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0628, "high": 0.0629, "low": 0.0622, "close": 0.0623, "volume": 1375436.1, "close_time": 1773053999999, "quote_volume": 86002.83188, "trades": 298, "taker_buy_base": 670673.8, "taker_buy_quote": 41952.92252 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0623, "high": 0.0625, "low": 0.0616, "close": 0.0617, "volume": 1869768.2, "close_time": 1773057599999, "quote_volume": 115890.21828, "trades": 485, "taker_buy_base": 912482.7, "taker_buy_quote": 56552.25682 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0616, "high": 0.0621, "low": 0.0615, "close": 0.0618, "volume": 2058800.7, "close_time": 1773061199999, "quote_volume": 127217.24992, "trades": 467, "taker_buy_base": 902344.4, "taker_buy_quote": 55757.64507 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0617, "high": 0.0624, "low": 0.0615, "close": 0.0621, "volume": 2745059.8, "close_time": 1773064799999, "quote_volume": 170182.95903, "trades": 734, "taker_buy_base": 1187600.6, "taker_buy_quote": 73639.88334 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.062, "high": 0.0627, "low": 0.0618, "close": 0.0625, "volume": 2856707.3, "close_time": 1773068399999, "quote_volume": 177917.98994, "trades": 623, "taker_buy_base": 1402838.3, "taker_buy_quote": 87372.40962 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0625, "high": 0.0625, "low": 0.0614, "close": 0.0617, "volume": 3065209.4, "close_time": 1773071999999, "quote_volume": 189357.25827, "trades": 971, "taker_buy_base": 1151689.3, "taker_buy_quote": 71146.88151 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0617, "high": 0.0625, "low": 0.0613, "close": 0.0617, "volume": 1905013.2, "close_time": 1773075599999, "quote_volume": 117826.44645, "trades": 560, "taker_buy_base": 1089165.6, "taker_buy_quote": 67433.41374 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0618, "high": 0.0627, "low": 0.0618, "close": 0.062, "volume": 2774013.0, "close_time": 1773079199999, "quote_volume": 172806.19762, "trades": 694, "taker_buy_base": 1461768.4, "taker_buy_quote": 91096.76772 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0619, "high": 0.0622, "low": 0.0615, "close": 0.0621, "volume": 1703476.7, "close_time": 1773082799999, "quote_volume": 105437.86043, "trades": 387, "taker_buy_base": 909838.6, "taker_buy_quote": 56341.33824 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0622, "high": 0.0637, "low": 0.062, "close": 0.063, "volume": 2641076.0, "close_time": 1773086399999, "quote_volume": 165988.04678, "trades": 714, "taker_buy_base": 1211344.2, "taker_buy_quote": 76042.60025 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.063, "high": 0.0635, "low": 0.0627, "close": 0.0633, "volume": 1384170.4, "close_time": 1773089999999, "quote_volume": 87324.06142, "trades": 417, "taker_buy_base": 682180.4, "taker_buy_quote": 43079.78866 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0632, "high": 0.0655, "low": 0.0632, "close": 0.065, "volume": 3065724.2, "close_time": 1773093599999, "quote_volume": 197838.94911, "trades": 614, "taker_buy_base": 1392609.8, "taker_buy_quote": 89907.71702 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0651, "high": 0.0652, "low": 0.0636, "close": 0.0636, "volume": 2213985.9, "close_time": 1773097199999, "quote_volume": 143263.63386, "trades": 355, "taker_buy_base": 1407258.3, "taker_buy_quote": 91171.79682 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0636, "high": 0.0643, "low": 0.0636, "close": 0.064, "volume": 2155258.1, "close_time": 1773100799999, "quote_volume": 137894.63153, "trades": 534, "taker_buy_base": 1005707.0, "taker_buy_quote": 64348.7309 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0641, "high": 0.0655, "low": 0.0641, "close": 0.0654, "volume": 4317058.2, "close_time": 1773104399999, "quote_volume": 279773.88584, "trades": 969, "taker_buy_base": 2061080.1, "taker_buy_quote": 133583.07047 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0654, "high": 0.0657, "low": 0.0648, "close": 0.0654, "volume": 1626495.1, "close_time": 1773107999999, "quote_volume": 106333.87834, "trades": 470, "taker_buy_base": 857196.3, "taker_buy_quote": 56009.14482 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0656, "high": 0.0666, "low": 0.0653, "close": 0.0662, "volume": 2863412.0, "close_time": 1773111599999, "quote_volume": 188927.60545, "trades": 719, "taker_buy_base": 1344827.4, "taker_buy_quote": 88780.37362 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0661, "high": 0.0665, "low": 0.0655, "close": 0.0656, "volume": 1139745.4, "close_time": 1773115199999, "quote_volume": 75340.15756, "trades": 431, "taker_buy_base": 606807.1, "taker_buy_quote": 40082.49797 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0656, "high": 0.0657, "low": 0.0651, "close": 0.0656, "volume": 2603586.9, "close_time": 1773118799999, "quote_volume": 170067.54772, "trades": 503, "taker_buy_base": 1141470.8, "taker_buy_quote": 74572.21819 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0656, "high": 0.0659, "low": 0.0652, "close": 0.0653, "volume": 1117433.2, "close_time": 1773122399999, "quote_volume": 73274.46714, "trades": 232, "taker_buy_base": 547535.6, "taker_buy_quote": 35907.70732 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0644, "close": 0.0646, "volume": 1396713.3, "close_time": 1773125999999, "quote_volume": 90218.68999, "trades": 281, "taker_buy_base": 1057452.6, "taker_buy_quote": 68268.13394 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 1213827.4, "close_time": 1773129599999, "quote_volume": 78407.83804, "trades": 380, "taker_buy_base": 596394.7, "taker_buy_quote": 38529.35737 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0646, "high": 0.0656, "low": 0.0646, "close": 0.0652, "volume": 1592443.4, "close_time": 1773133199999, "quote_volume": 103851.14022, "trades": 516, "taker_buy_base": 907119.2, "taker_buy_quote": 59173.54285 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0652, "high": 0.066, "low": 0.0652, "close": 0.0656, "volume": 985900.1, "close_time": 1773136799999, "quote_volume": 64778.72289, "trades": 418, "taker_buy_base": 460660.3, "taker_buy_quote": 30274.1086 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0657, "high": 0.066, "low": 0.0656, "close": 0.0657, "volume": 834663.5, "close_time": 1773140399999, "quote_volume": 54876.40409, "trades": 254, "taker_buy_base": 414245.2, "taker_buy_quote": 27245.8459 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0657, "high": 0.0658, "low": 0.0653, "close": 0.0657, "volume": 921858.4, "close_time": 1773143999999, "quote_volume": 60465.52442, "trades": 304, "taker_buy_base": 288575.6, "taker_buy_quote": 18926.03062 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0657, "high": 0.0658, "low": 0.0647, "close": 0.0647, "volume": 571823.6, "close_time": 1773147599999, "quote_volume": 37298.00964, "trades": 252, "taker_buy_base": 315049.5, "taker_buy_quote": 20569.04598 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0647, "high": 0.0656, "low": 0.0646, "close": 0.0652, "volume": 1016038.5, "close_time": 1773151199999, "quote_volume": 66101.5164, "trades": 418, "taker_buy_base": 413008.6, "taker_buy_quote": 26875.5853 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0651, "high": 0.0661, "low": 0.0641, "close": 0.0661, "volume": 2026763.1, "close_time": 1773154799999, "quote_volume": 131965.77546, "trades": 720, "taker_buy_base": 997438.1, "taker_buy_quote": 64877.32594 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0662, "high": 0.0664, "low": 0.0654, "close": 0.066, "volume": 1529153.4, "close_time": 1773158399999, "quote_volume": 100700.93917, "trades": 592, "taker_buy_base": 745648.1, "taker_buy_quote": 49145.88751 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0661, "high": 0.0667, "low": 0.0658, "close": 0.0664, "volume": 2344407.4, "close_time": 1773161999999, "quote_volume": 155622.39291, "trades": 867, "taker_buy_base": 839549.6, "taker_buy_quote": 55744.84051 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0664, "high": 0.0666, "low": 0.0656, "close": 0.0657, "volume": 1126441.3, "close_time": 1773165599999, "quote_volume": 74510.80419, "trades": 494, "taker_buy_base": 540709.9, "taker_buy_quote": 35761.81364 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0657, "high": 0.0658, "low": 0.0647, "close": 0.0648, "volume": 2064185.4, "close_time": 1773169199999, "quote_volume": 134656.19337, "trades": 635, "taker_buy_base": 1014168.5, "taker_buy_quote": 66092.31031 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0649, "high": 0.0653, "low": 0.0646, "close": 0.065, "volume": 858646.0, "close_time": 1773172799999, "quote_volume": 55772.39224, "trades": 354, "taker_buy_base": 447256.6, "taker_buy_quote": 29057.55655 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.065, "high": 0.0653, "low": 0.0649, "close": 0.0649, "volume": 624655.4, "close_time": 1773176399999, "quote_volume": 40637.96538, "trades": 315, "taker_buy_base": 343892.9, "taker_buy_quote": 22365.90373 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0649, "high": 0.065, "low": 0.0642, "close": 0.0642, "volume": 791162.2, "close_time": 1773179999999, "quote_volume": 51068.95505, "trades": 252, "taker_buy_base": 479557.1, "taker_buy_quote": 30945.24727 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0643, "high": 0.0644, "low": 0.0638, "close": 0.0638, "volume": 637142.7, "close_time": 1773183599999, "quote_volume": 40853.05145, "trades": 278, "taker_buy_base": 308228.2, "taker_buy_quote": 19778.68336 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0639, "high": 0.0641, "low": 0.0636, "close": 0.0637, "volume": 698964.3, "close_time": 1773187199999, "quote_volume": 44681.94674, "trades": 255, "taker_buy_base": 397553.4, "taker_buy_quote": 25415.83543 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0638, "high": 0.064, "low": 0.0634, "close": 0.0637, "volume": 1053353.0, "close_time": 1773190799999, "quote_volume": 67120.60582, "trades": 345, "taker_buy_base": 644862.4, "taker_buy_quote": 41099.77493 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0636, "high": 0.0637, "low": 0.0626, "close": 0.063, "volume": 1750638.8, "close_time": 1773194399999, "quote_volume": 110507.10819, "trades": 544, "taker_buy_base": 789260.1, "taker_buy_quote": 49836.77012 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.063, "high": 0.0631, "low": 0.0621, "close": 0.0624, "volume": 1494655.2, "close_time": 1773197999999, "quote_volume": 93551.27545, "trades": 438, "taker_buy_base": 679297.3, "taker_buy_quote": 42525.09038 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0625, "high": 0.0629, "low": 0.0623, "close": 0.0628, "volume": 590646.3, "close_time": 1773201599999, "quote_volume": 36926.18231, "trades": 210, "taker_buy_base": 263817.9, "taker_buy_quote": 16496.71082 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0627, "high": 0.0633, "low": 0.0626, "close": 0.0631, "volume": 1963485.5, "close_time": 1773205199999, "quote_volume": 123614.84628, "trades": 472, "taker_buy_base": 621848.6, "taker_buy_quote": 39070.93876 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0631, "high": 0.0632, "low": 0.0621, "close": 0.0623, "volume": 407509.7, "close_time": 1773208799999, "quote_volume": 25475.42387, "trades": 141, "taker_buy_base": 164409.1, "taker_buy_quote": 10283.44046 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0623, "high": 0.0625, "low": 0.0622, "close": 0.0624, "volume": 573747.8, "close_time": 1773212399999, "quote_volume": 35747.048, "trades": 172, "taker_buy_base": 308671.0, "taker_buy_quote": 19229.61021 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0623, "high": 0.0624, "low": 0.062, "close": 0.0622, "volume": 537994.3, "close_time": 1773215999999, "quote_volume": 33444.50497, "trades": 157, "taker_buy_base": 275576.4, "taker_buy_quote": 17130.21373 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0622, "high": 0.0623, "low": 0.0619, "close": 0.062, "volume": 674817.8, "close_time": 1773219599999, "quote_volume": 41879.90435, "trades": 254, "taker_buy_base": 389961.7, "taker_buy_quote": 24200.96861 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.062, "high": 0.0624, "low": 0.062, "close": 0.0624, "volume": 932023.4, "close_time": 1773223199999, "quote_volume": 57941.89905, "trades": 208, "taker_buy_base": 530958.5, "taker_buy_quote": 33023.95189 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0624, "high": 0.0642, "low": 0.0622, "close": 0.0625, "volume": 7468172.4, "close_time": 1773226799999, "quote_volume": 471516.47219, "trades": 1312, "taker_buy_base": 3979821.3, "taker_buy_quote": 251108.11725 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0625, "high": 0.0628, "low": 0.0621, "close": 0.0622, "volume": 1362827.2, "close_time": 1773230399999, "quote_volume": 85117.23343, "trades": 252, "taker_buy_base": 604693.6, "taker_buy_quote": 37764.79224 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0622, "high": 0.0628, "low": 0.062, "close": 0.0628, "volume": 2104190.3, "close_time": 1773233999999, "quote_volume": 131395.27896, "trades": 461, "taker_buy_base": 992118.7, "taker_buy_quote": 61946.70928 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0627, "high": 0.0638, "low": 0.0623, "close": 0.0626, "volume": 2483243.6, "close_time": 1773237599999, "quote_volume": 157054.10843, "trades": 719, "taker_buy_base": 975693.6, "taker_buy_quote": 61630.22082 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0627, "high": 0.0636, "low": 0.0626, "close": 0.0631, "volume": 1852968.5, "close_time": 1773241199999, "quote_volume": 117052.38573, "trades": 518, "taker_buy_base": 992587.9, "taker_buy_quote": 62756.39933 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.063, "high": 0.0631, "low": 0.0618, "close": 0.0622, "volume": 1404886.0, "close_time": 1773244799999, "quote_volume": 87443.71733, "trades": 400, "taker_buy_base": 687716.0, "taker_buy_quote": 42822.27243 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0622, "high": 0.0634, "low": 0.0621, "close": 0.0631, "volume": 2304623.9, "close_time": 1773248399999, "quote_volume": 144281.01784, "trades": 476, "taker_buy_base": 1036620.6, "taker_buy_quote": 64853.22966 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0631, "high": 0.0636, "low": 0.0621, "close": 0.0626, "volume": 1673608.3, "close_time": 1773251999999, "quote_volume": 105140.28735, "trades": 424, "taker_buy_base": 794805.0, "taker_buy_quote": 49875.48605 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0627, "high": 0.0632, "low": 0.0627, "close": 0.0632, "volume": 909154.7, "close_time": 1773255599999, "quote_volume": 57093.9978, "trades": 224, "taker_buy_base": 422367.6, "taker_buy_quote": 26533.70758 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0632, "high": 0.0633, "low": 0.0629, "close": 0.063, "volume": 876044.7, "close_time": 1773259199999, "quote_volume": 55248.80518, "trades": 204, "taker_buy_base": 372047.3, "taker_buy_quote": 23468.05069 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.063, "high": 0.0631, "low": 0.0626, "close": 0.0629, "volume": 703968.1, "close_time": 1773262799999, "quote_volume": 44211.51919, "trades": 166, "taker_buy_base": 291397.5, "taker_buy_quote": 18301.45096 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0629, "high": 0.0634, "low": 0.0628, "close": 0.0632, "volume": 1070197.4, "close_time": 1773266399999, "quote_volume": 67534.93833, "trades": 273, "taker_buy_base": 447893.1, "taker_buy_quote": 28270.43399 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0633, "high": 0.0633, "low": 0.0627, "close": 0.0629, "volume": 1576172.7, "close_time": 1773269999999, "quote_volume": 99187.2396, "trades": 317, "taker_buy_base": 706024.3, "taker_buy_quote": 44440.8359 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0629, "high": 0.0632, "low": 0.0627, "close": 0.0629, "volume": 784847.3, "close_time": 1773273599999, "quote_volume": 49458.41236, "trades": 223, "taker_buy_base": 376838.8, "taker_buy_quote": 23748.96762 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0629, "high": 0.0634, "low": 0.0626, "close": 0.0632, "volume": 1343923.9, "close_time": 1773277199999, "quote_volume": 84843.74342, "trades": 268, "taker_buy_base": 811612.0, "taker_buy_quote": 51245.72134 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0633, "high": 0.0633, "low": 0.0625, "close": 0.0628, "volume": 904458.0, "close_time": 1773280799999, "quote_volume": 56873.17955, "trades": 280, "taker_buy_base": 489078.5, "taker_buy_quote": 30736.64308 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0628, "high": 0.0635, "low": 0.0624, "close": 0.0624, "volume": 1960520.1, "close_time": 1773284399999, "quote_volume": 123427.29129, "trades": 420, "taker_buy_base": 947478.3, "taker_buy_quote": 59637.82189 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0624, "high": 0.0628, "low": 0.0622, "close": 0.0623, "volume": 1229364.7, "close_time": 1773287999999, "quote_volume": 76930.52505, "trades": 398, "taker_buy_base": 720900.3, "taker_buy_quote": 45121.35016 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0623, "high": 0.0625, "low": 0.062, "close": 0.0621, "volume": 836284.1, "close_time": 1773291599999, "quote_volume": 52041.30503, "trades": 246, "taker_buy_base": 321952.9, "taker_buy_quote": 20042.11202 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0621, "high": 0.0624, "low": 0.0619, "close": 0.0622, "volume": 627978.1, "close_time": 1773295199999, "quote_volume": 38997.14619, "trades": 215, "taker_buy_base": 332179.6, "taker_buy_quote": 20636.43089 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0623, "high": 0.0629, "low": 0.0622, "close": 0.0626, "volume": 525389.5, "close_time": 1773298799999, "quote_volume": 32804.15079, "trades": 184, "taker_buy_base": 265202.3, "taker_buy_quote": 16561.82495 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0627, "high": 0.0629, "low": 0.0624, "close": 0.0629, "volume": 957604.1, "close_time": 1773302399999, "quote_volume": 60120.23555, "trades": 256, "taker_buy_base": 513423.3, "taker_buy_quote": 32230.15415 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0629, "high": 0.0632, "low": 0.0626, "close": 0.063, "volume": 1249174.0, "close_time": 1773305999999, "quote_volume": 78596.9108, "trades": 283, "taker_buy_base": 673617.5, "taker_buy_quote": 42373.86943 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.063, "high": 0.0632, "low": 0.0625, "close": 0.063, "volume": 697617.8, "close_time": 1773309599999, "quote_volume": 43815.87404, "trades": 214, "taker_buy_base": 319637.4, "taker_buy_quote": 20079.01571 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.063, "high": 0.0634, "low": 0.063, "close": 0.0632, "volume": 779286.0, "close_time": 1773313199999, "quote_volume": 49213.75664, "trades": 321, "taker_buy_base": 403613.8, "taker_buy_quote": 25492.20788 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0631, "high": 0.0633, "low": 0.0629, "close": 0.063, "volume": 977496.7, "close_time": 1773316799999, "quote_volume": 61650.74891, "trades": 232, "taker_buy_base": 404994.4, "taker_buy_quote": 25552.16526 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.063, "high": 0.0637, "low": 0.063, "close": 0.0635, "volume": 970847.1, "close_time": 1773320399999, "quote_volume": 61574.95292, "trades": 318, "taker_buy_base": 508361.3, "taker_buy_quote": 32261.88999 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0635, "high": 0.0638, "low": 0.0628, "close": 0.063, "volume": 3091816.1, "close_time": 1773323999999, "quote_volume": 196193.52649, "trades": 515, "taker_buy_base": 1886429.0, "taker_buy_quote": 119790.21821 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0631, "high": 0.0635, "low": 0.0624, "close": 0.0628, "volume": 2257101.7, "close_time": 1773327599999, "quote_volume": 141895.46276, "trades": 541, "taker_buy_base": 1027423.7, "taker_buy_quote": 64583.51535 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0629, "high": 0.0633, "low": 0.0626, "close": 0.0629, "volume": 1035828.0, "close_time": 1773331199999, "quote_volume": 65282.85376, "trades": 395, "taker_buy_base": 477838.2, "taker_buy_quote": 30118.14497 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0629, "high": 0.0633, "low": 0.0624, "close": 0.0632, "volume": 973434.4, "close_time": 1773334799999, "quote_volume": 61256.53606, "trades": 336, "taker_buy_base": 421931.8, "taker_buy_quote": 26580.46601 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0631, "high": 0.0634, "low": 0.0629, "close": 0.063, "volume": 1205149.9, "close_time": 1773338399999, "quote_volume": 76089.53741, "trades": 258, "taker_buy_base": 617019.8, "taker_buy_quote": 38968.22653 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.063, "high": 0.0634, "low": 0.063, "close": 0.0633, "volume": 1194691.5, "close_time": 1773341999999, "quote_volume": 75528.72951, "trades": 357, "taker_buy_base": 700345.9, "taker_buy_quote": 44280.49897 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0633, "high": 0.0642, "low": 0.0631, "close": 0.064, "volume": 1371021.4, "close_time": 1773345599999, "quote_volume": 87540.2538, "trades": 437, "taker_buy_base": 678302.6, "taker_buy_quote": 43304.74163 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.064, "high": 0.0642, "low": 0.0636, "close": 0.0638, "volume": 1561735.0, "close_time": 1773349199999, "quote_volume": 100019.15743, "trades": 428, "taker_buy_base": 794509.9, "taker_buy_quote": 50883.79095 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0638, "high": 0.0646, "low": 0.0638, "close": 0.0646, "volume": 954641.1, "close_time": 1773352799999, "quote_volume": 61333.97977, "trades": 353, "taker_buy_base": 520649.4, "taker_buy_quote": 33469.04072 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0646, "high": 0.0652, "low": 0.0646, "close": 0.065, "volume": 1669022.5, "close_time": 1773356399999, "quote_volume": 108260.81229, "trades": 566, "taker_buy_base": 895432.7, "taker_buy_quote": 58073.44955 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0651, "high": 0.0659, "low": 0.0651, "close": 0.0658, "volume": 1838837.8, "close_time": 1773359999999, "quote_volume": 120611.95398, "trades": 615, "taker_buy_base": 880163.2, "taker_buy_quote": 57743.46076 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0658, "high": 0.0669, "low": 0.0653, "close": 0.0657, "volume": 2880550.2, "close_time": 1773363599999, "quote_volume": 190491.379, "trades": 877, "taker_buy_base": 1200035.1, "taker_buy_quote": 79340.49403 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0658, "high": 0.0662, "low": 0.0655, "close": 0.0659, "volume": 1434681.5, "close_time": 1773367199999, "quote_volume": 94391.36774, "trades": 481, "taker_buy_base": 685245.8, "taker_buy_quote": 45076.97843 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.066, "high": 0.066, "low": 0.0651, "close": 0.0654, "volume": 1432817.7, "close_time": 1773370799999, "quote_volume": 93875.55384, "trades": 435, "taker_buy_base": 815522.5, "taker_buy_quote": 53440.97 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0655, "high": 0.0665, "low": 0.0655, "close": 0.0662, "volume": 1871800.9, "close_time": 1773374399999, "quote_volume": 123014.54606, "trades": 473, "taker_buy_base": 807119.2, "taker_buy_quote": 53065.41638 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0662, "high": 0.0666, "low": 0.0661, "close": 0.0663, "volume": 955329.1, "close_time": 1773377999999, "quote_volume": 63342.7889, "trades": 328, "taker_buy_base": 514344.2, "taker_buy_quote": 34104.01825 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0663, "high": 0.0664, "low": 0.0661, "close": 0.0662, "volume": 1019078.1, "close_time": 1773381599999, "quote_volume": 67559.00336, "trades": 283, "taker_buy_base": 436801.6, "taker_buy_quote": 28950.96812 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0662, "high": 0.0665, "low": 0.066, "close": 0.0663, "volume": 739980.2, "close_time": 1773385199999, "quote_volume": 49028.51408, "trades": 246, "taker_buy_base": 477369.2, "taker_buy_quote": 31630.60372 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0662, "high": 0.067, "low": 0.0662, "close": 0.0669, "volume": 1171459.9, "close_time": 1773388799999, "quote_volume": 78043.30989, "trades": 410, "taker_buy_base": 566640.1, "taker_buy_quote": 37746.01602 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0669, "high": 0.0671, "low": 0.0665, "close": 0.0669, "volume": 1164635.5, "close_time": 1773392399999, "quote_volume": 77829.3579, "trades": 377, "taker_buy_base": 540982.7, "taker_buy_quote": 36141.90107 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0668, "high": 0.0672, "low": 0.0665, "close": 0.0672, "volume": 1594157.6, "close_time": 1773395999999, "quote_volume": 106613.50135, "trades": 485, "taker_buy_base": 1013784.8, "taker_buy_quote": 67828.16381 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0672, "high": 0.0677, "low": 0.0669, "close": 0.067, "volume": 2546031.8, "close_time": 1773399599999, "quote_volume": 171452.58399, "trades": 762, "taker_buy_base": 1300870.1, "taker_buy_quote": 87622.382 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.067, "high": 0.0671, "low": 0.0664, "close": 0.0666, "volume": 774107.3, "close_time": 1773403199999, "quote_volume": 51629.5661, "trades": 266, "taker_buy_base": 405896.1, "taker_buy_quote": 27054.54171 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0666, "high": 0.0674, "low": 0.0666, "close": 0.0672, "volume": 1209484.3, "close_time": 1773406799999, "quote_volume": 80921.05459, "trades": 418, "taker_buy_base": 606826.0, "taker_buy_quote": 40599.89014 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0673, "high": 0.0679, "low": 0.067, "close": 0.0673, "volume": 2016987.0, "close_time": 1773410399999, "quote_volume": 136082.4922, "trades": 607, "taker_buy_base": 1048571.5, "taker_buy_quote": 70699.15662 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0674, "high": 0.0692, "low": 0.0673, "close": 0.0678, "volume": 5048575.2, "close_time": 1773413999999, "quote_volume": 343947.53055, "trades": 1250, "taker_buy_base": 2785542.1, "taker_buy_quote": 189836.15989 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0678, "high": 0.0683, "low": 0.0675, "close": 0.0676, "volume": 2074288.8, "close_time": 1773417599999, "quote_volume": 140918.65756, "trades": 706, "taker_buy_base": 957124.6, "taker_buy_quote": 64973.37445 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0677, "high": 0.068, "low": 0.0672, "close": 0.0677, "volume": 1318784.8, "close_time": 1773421199999, "quote_volume": 89249.43959, "trades": 481, "taker_buy_base": 725052.9, "taker_buy_quote": 49055.73069 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0677, "high": 0.0681, "low": 0.0669, "close": 0.0669, "volume": 1615564.8, "close_time": 1773424799999, "quote_volume": 108836.06954, "trades": 532, "taker_buy_base": 1052538.0, "taker_buy_quote": 70908.44311 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.067, "high": 0.0674, "low": 0.0668, "close": 0.0669, "volume": 1059135.4, "close_time": 1773428399999, "quote_volume": 71064.39021, "trades": 390, "taker_buy_base": 421985.1, "taker_buy_quote": 28307.31699 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.067, "high": 0.0673, "low": 0.0668, "close": 0.0668, "volume": 824310.0, "close_time": 1773431999999, "quote_volume": 55276.79858, "trades": 247, "taker_buy_base": 452305.2, "taker_buy_quote": 30344.04738 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0668, "high": 0.0669, "low": 0.0664, "close": 0.0667, "volume": 440261.2, "close_time": 1773435599999, "quote_volume": 29354.75605, "trades": 235, "taker_buy_base": 277011.3, "taker_buy_quote": 18476.6455 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0667, "high": 0.067, "low": 0.0662, "close": 0.0665, "volume": 921257.6, "close_time": 1773439199999, "quote_volume": 61231.25336, "trades": 273, "taker_buy_base": 591740.7, "taker_buy_quote": 39282.97735 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0657, "close": 0.0659, "volume": 1796695.9, "close_time": 1773442799999, "quote_volume": 118440.34917, "trades": 545, "taker_buy_base": 886947.2, "taker_buy_quote": 58483.19619 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0659, "high": 0.0665, "low": 0.0659, "close": 0.0664, "volume": 627824.7, "close_time": 1773446399999, "quote_volume": 41592.11972, "trades": 216, "taker_buy_base": 310813.3, "taker_buy_quote": 20585.79232 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0663, "high": 0.0668, "low": 0.0658, "close": 0.0658, "volume": 906691.6, "close_time": 1773449999999, "quote_volume": 60174.00732, "trades": 275, "taker_buy_base": 445985.2, "taker_buy_quote": 29596.15563 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0658, "high": 0.0663, "low": 0.0657, "close": 0.0661, "volume": 645216.1, "close_time": 1773453599999, "quote_volume": 42507.76463, "trades": 229, "taker_buy_base": 323229.8, "taker_buy_quote": 21289.35134 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0662, "high": 0.0666, "low": 0.0658, "close": 0.0664, "volume": 312347.4, "close_time": 1773457199999, "quote_volume": 20670.81414, "trades": 126, "taker_buy_base": 147387.4, "taker_buy_quote": 9755.7228 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0664, "high": 0.0671, "low": 0.0664, "close": 0.067, "volume": 944552.7, "close_time": 1773460799999, "quote_volume": 63037.14748, "trades": 235, "taker_buy_base": 639505.6, "taker_buy_quote": 42700.53766 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0669, "high": 0.0673, "low": 0.0668, "close": 0.0669, "volume": 995771.5, "close_time": 1773464399999, "quote_volume": 66780.51575, "trades": 248, "taker_buy_base": 632668.1, "taker_buy_quote": 42418.97457 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0669, "high": 0.067, "low": 0.0665, "close": 0.0666, "volume": 355305.0, "close_time": 1773467999999, "quote_volume": 23731.94322, "trades": 161, "taker_buy_base": 173121.4, "taker_buy_quote": 11564.04812 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0653, "close": 0.0657, "volume": 1333137.9, "close_time": 1773471599999, "quote_volume": 87629.16651, "trades": 441, "taker_buy_base": 691155.1, "taker_buy_quote": 45433.51416 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 182862.3, "close_time": 1773475199999, "quote_volume": 12046.80078, "trades": 102, "taker_buy_base": 62062.3, "taker_buy_quote": 4088.04027 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0658, "high": 0.0661, "low": 0.0658, "close": 0.066, "volume": 472995.5, "close_time": 1773478799999, "quote_volume": 31203.25843, "trades": 158, "taker_buy_base": 208886.8, "taker_buy_quote": 13779.60445 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.066, "high": 0.0663, "low": 0.0657, "close": 0.066, "volume": 612418.9, "close_time": 1773482399999, "quote_volume": 40505.86069, "trades": 190, "taker_buy_base": 406952.0, "taker_buy_quote": 26931.51857 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.066, "high": 0.0661, "low": 0.0657, "close": 0.0657, "volume": 659730.5, "close_time": 1773485999999, "quote_volume": 43408.03759, "trades": 244, "taker_buy_base": 284361.4, "taker_buy_quote": 18703.81613 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0658, "high": 0.0665, "low": 0.0658, "close": 0.0661, "volume": 306380.8, "close_time": 1773489599999, "quote_volume": 20259.81566, "trades": 141, "taker_buy_base": 153396.4, "taker_buy_quote": 10141.33896 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0656, "close": 0.0658, "volume": 511700.7, "close_time": 1773493199999, "quote_volume": 33704.79669, "trades": 321, "taker_buy_base": 209762.0, "taker_buy_quote": 13823.77573 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0658, "high": 0.0663, "low": 0.0658, "close": 0.0662, "volume": 394630.4, "close_time": 1773496799999, "quote_volume": 26092.26504, "trades": 109, "taker_buy_base": 257452.1, "taker_buy_quote": 17027.21589 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0663, "high": 0.0664, "low": 0.0658, "close": 0.0659, "volume": 346706.1, "close_time": 1773500399999, "quote_volume": 22919.44306, "trades": 127, "taker_buy_base": 86088.7, "taker_buy_quote": 5695.29121 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 377207.8, "close_time": 1773503999999, "quote_volume": 24882.02738, "trades": 109, "taker_buy_base": 158327.6, "taker_buy_quote": 10445.95969 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0661, "high": 0.0663, "low": 0.0657, "close": 0.0662, "volume": 400156.2, "close_time": 1773507599999, "quote_volume": 26433.92978, "trades": 199, "taker_buy_base": 203281.2, "taker_buy_quote": 13435.12294 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0657, "close": 0.0658, "volume": 293356.1, "close_time": 1773511199999, "quote_volume": 19324.732, "trades": 151, "taker_buy_base": 152562.8, "taker_buy_quote": 10048.7566 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 245777.7, "close_time": 1773514799999, "quote_volume": 16151.70963, "trades": 101, "taker_buy_base": 127338.3, "taker_buy_quote": 8370.24554 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 172569.1, "close_time": 1773518399999, "quote_volume": 11343.53991, "trades": 90, "taker_buy_base": 85427.5, "taker_buy_quote": 5615.83037 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 283649.4, "close_time": 1773521999999, "quote_volume": 18632.41788, "trades": 111, "taker_buy_base": 125173.7, "taker_buy_quote": 8224.54613 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0656, "high": 0.0659, "low": 0.0655, "close": 0.0659, "volume": 670398.9, "close_time": 1773525599999, "quote_volume": 43944.38131, "trades": 123, "taker_buy_base": 257649.2, "taker_buy_quote": 16892.81671 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0659, "close": 0.0661, "volume": 189027.3, "close_time": 1773529199999, "quote_volume": 12480.54586, "trades": 77, "taker_buy_base": 50730.7, "taker_buy_quote": 3351.95368 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0661, "high": 0.0666, "low": 0.0661, "close": 0.0665, "volume": 621095.1, "close_time": 1773532799999, "quote_volume": 41187.85262, "trades": 242, "taker_buy_base": 149891.5, "taker_buy_quote": 9949.2749 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0665, "high": 0.0666, "low": 0.0658, "close": 0.0659, "volume": 193430.0, "close_time": 1773536399999, "quote_volume": 12802.42535, "trades": 114, "taker_buy_base": 87040.9, "taker_buy_quote": 5764.30615 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0659, "high": 0.0666, "low": 0.0659, "close": 0.0664, "volume": 298087.9, "close_time": 1773539999999, "quote_volume": 19736.61636, "trades": 151, "taker_buy_base": 149974.0, "taker_buy_quote": 9930.54154 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0665, "high": 0.0669, "low": 0.0664, "close": 0.0668, "volume": 267763.5, "close_time": 1773543599999, "quote_volume": 17854.05862, "trades": 197, "taker_buy_base": 104836.3, "taker_buy_quote": 6987.81301 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0668, "high": 0.0669, "low": 0.0663, "close": 0.0665, "volume": 425637.9, "close_time": 1773547199999, "quote_volume": 28351.12287, "trades": 162, "taker_buy_base": 96106.6, "taker_buy_quote": 6407.99935 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0665, "high": 0.0666, "low": 0.0662, "close": 0.0663, "volume": 244823.5, "close_time": 1773550799999, "quote_volume": 16253.17146, "trades": 138, "taker_buy_base": 118613.3, "taker_buy_quote": 7868.83058 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0663, "high": 0.0666, "low": 0.0661, "close": 0.0661, "volume": 494040.1, "close_time": 1773554399999, "quote_volume": 32776.39092, "trades": 304, "taker_buy_base": 311345.8, "taker_buy_quote": 20651.94106 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0661, "high": 0.0662, "low": 0.0658, "close": 0.0659, "volume": 223509.6, "close_time": 1773557999999, "quote_volume": 14745.11568, "trades": 115, "taker_buy_base": 123137.1, "taker_buy_quote": 8118.76468 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0658, "close": 0.0661, "volume": 221168.3, "close_time": 1773561599999, "quote_volume": 14606.8754, "trades": 123, "taker_buy_base": 111417.7, "taker_buy_quote": 7358.21953 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0663, "high": 0.0664, "low": 0.066, "close": 0.0664, "volume": 497261.2, "close_time": 1773565199999, "quote_volume": 32906.80705, "trades": 141, "taker_buy_base": 177097.6, "taker_buy_quote": 11743.35492 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0665, "high": 0.0667, "low": 0.0664, "close": 0.0664, "volume": 321726.6, "close_time": 1773568799999, "quote_volume": 21416.0527, "trades": 217, "taker_buy_base": 194249.2, "taker_buy_quote": 12927.52194 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0665, "high": 0.0668, "low": 0.0665, "close": 0.0668, "volume": 408241.6, "close_time": 1773572399999, "quote_volume": 27229.50438, "trades": 171, "taker_buy_base": 98565.9, "taker_buy_quote": 6577.83639 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0668, "high": 0.0674, "low": 0.0667, "close": 0.0673, "volume": 253302.7, "close_time": 1773575999999, "quote_volume": 16973.16314, "trades": 204, "taker_buy_base": 156643.8, "taker_buy_quote": 10489.85183 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0674, "high": 0.0675, "low": 0.0671, "close": 0.0674, "volume": 416179.3, "close_time": 1773579599999, "quote_volume": 28028.29587, "trades": 259, "taker_buy_base": 239325.4, "taker_buy_quote": 16122.67352 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0673, "high": 0.0674, "low": 0.0665, "close": 0.0669, "volume": 992526.9, "close_time": 1773583199999, "quote_volume": 66287.1893, "trades": 341, "taker_buy_base": 601826.4, "taker_buy_quote": 40194.78598 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.067, "high": 0.067, "low": 0.0667, "close": 0.067, "volume": 359010.3, "close_time": 1773586799999, "quote_volume": 24003.48792, "trades": 203, "taker_buy_base": 225040.2, "taker_buy_quote": 15048.90164 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0669, "high": 0.0669, "low": 0.0663, "close": 0.0664, "volume": 379882.1, "close_time": 1773590399999, "quote_volume": 25298.65196, "trades": 141, "taker_buy_base": 198399.3, "taker_buy_quote": 13215.12316 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0664, "high": 0.0667, "low": 0.0663, "close": 0.0665, "volume": 479932.9, "close_time": 1773593999999, "quote_volume": 31907.68926, "trades": 166, "taker_buy_base": 257772.4, "taker_buy_quote": 17134.35188 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0665, "high": 0.0672, "low": 0.0665, "close": 0.0671, "volume": 266793.1, "close_time": 1773597599999, "quote_volume": 17840.15759, "trades": 121, "taker_buy_base": 176447.0, "taker_buy_quote": 11799.67805 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0671, "high": 0.0674, "low": 0.0669, "close": 0.0669, "volume": 585094.7, "close_time": 1773601199999, "quote_volume": 39279.13342, "trades": 180, "taker_buy_base": 319962.2, "taker_buy_quote": 21477.9462 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0671, "high": 0.0675, "low": 0.0669, "close": 0.0673, "volume": 437732.1, "close_time": 1773604799999, "quote_volume": 29445.15235, "trades": 211, "taker_buy_base": 176191.0, "taker_buy_quote": 11855.49731 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0673, "high": 0.0676, "low": 0.0672, "close": 0.0674, "volume": 763161.2, "close_time": 1773608399999, "quote_volume": 51414.92873, "trades": 327, "taker_buy_base": 336970.1, "taker_buy_quote": 22706.09016 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0673, "high": 0.0678, "low": 0.0672, "close": 0.0676, "volume": 314863.6, "close_time": 1773611999999, "quote_volume": 21294.23801, "trades": 195, "taker_buy_base": 195678.4, "taker_buy_quote": 13232.57961 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0676, "high": 0.068, "low": 0.0672, "close": 0.0678, "volume": 965918.2, "close_time": 1773615599999, "quote_volume": 65368.20704, "trades": 399, "taker_buy_base": 482148.7, "taker_buy_quote": 32651.31138 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0679, "high": 0.068, "low": 0.0672, "close": 0.0677, "volume": 830870.8, "close_time": 1773619199999, "quote_volume": 56217.20351, "trades": 359, "taker_buy_base": 464457.2, "taker_buy_quote": 31436.20232 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0678, "high": 0.0679, "low": 0.0672, "close": 0.0674, "volume": 360606.0, "close_time": 1773622799999, "quote_volume": 24373.63724, "trades": 199, "taker_buy_base": 178013.7, "taker_buy_quote": 12024.82901 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0674, "high": 0.0678, "low": 0.0673, "close": 0.0677, "volume": 324307.2, "close_time": 1773626399999, "quote_volume": 21888.81883, "trades": 157, "taker_buy_base": 157159.5, "taker_buy_quote": 10604.69929 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0677, "high": 0.0679, "low": 0.0673, "close": 0.0677, "volume": 153433.3, "close_time": 1773629999999, "quote_volume": 10369.45944, "trades": 85, "taker_buy_base": 74598.9, "taker_buy_quote": 5041.96812 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0677, "high": 0.0685, "low": 0.0677, "close": 0.0682, "volume": 1326447.2, "close_time": 1773633599999, "quote_volume": 90473.66864, "trades": 587, "taker_buy_base": 700302.9, "taker_buy_quote": 47775.39525 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0682, "high": 0.0684, "low": 0.0676, "close": 0.0682, "volume": 657946.9, "close_time": 1773637199999, "quote_volume": 44740.37102, "trades": 297, "taker_buy_base": 321299.0, "taker_buy_quote": 21866.81045 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0682, "high": 0.0691, "low": 0.068, "close": 0.0685, "volume": 2206338.7, "close_time": 1773640799999, "quote_volume": 151066.98252, "trades": 574, "taker_buy_base": 1160622.0, "taker_buy_quote": 79507.87468 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0685, "high": 0.0686, "low": 0.068, "close": 0.0684, "volume": 593453.1, "close_time": 1773644399999, "quote_volume": 40543.94984, "trades": 290, "taker_buy_base": 334708.3, "taker_buy_quote": 22869.48286 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0685, "high": 0.0691, "low": 0.0685, "close": 0.0688, "volume": 1139654.9, "close_time": 1773647999999, "quote_volume": 78472.19297, "trades": 451, "taker_buy_base": 471692.0, "taker_buy_quote": 32491.04048 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0689, "high": 0.0694, "low": 0.0681, "close": 0.0684, "volume": 2028702.4, "close_time": 1773651599999, "quote_volume": 139259.38435, "trades": 595, "taker_buy_base": 836233.0, "taker_buy_quote": 57395.8328 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0684, "high": 0.0685, "low": 0.0682, "close": 0.0683, "volume": 471323.6, "close_time": 1773655199999, "quote_volume": 32207.50469, "trades": 154, "taker_buy_base": 316231.3, "taker_buy_quote": 21608.48793 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0683, "high": 0.0686, "low": 0.0682, "close": 0.0685, "volume": 496380.4, "close_time": 1773658799999, "quote_volume": 33928.61656, "trades": 207, "taker_buy_base": 284777.5, "taker_buy_quote": 19474.40569 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0685, "high": 0.0686, "low": 0.068, "close": 0.0682, "volume": 401843.6, "close_time": 1773662399999, "quote_volume": 27441.47352, "trades": 205, "taker_buy_base": 189402.4, "taker_buy_quote": 12946.49534 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0681, "high": 0.0688, "low": 0.0681, "close": 0.0686, "volume": 990594.4, "close_time": 1773665999999, "quote_volume": 67831.62711, "trades": 261, "taker_buy_base": 609695.0, "taker_buy_quote": 41753.61129 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0686, "high": 0.0691, "low": 0.0684, "close": 0.0688, "volume": 931843.1, "close_time": 1773669599999, "quote_volume": 64146.63793, "trades": 371, "taker_buy_base": 475200.5, "taker_buy_quote": 32708.3812 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0679, "close": 0.0685, "volume": 851554.0, "close_time": 1773673199999, "quote_volume": 58212.8259, "trades": 444, "taker_buy_base": 383332.8, "taker_buy_quote": 26236.49595 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0685, "high": 0.069, "low": 0.0682, "close": 0.0684, "volume": 588167.0, "close_time": 1773676799999, "quote_volume": 40302.97078, "trades": 278, "taker_buy_base": 300712.8, "taker_buy_quote": 20601.07177 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0684, "high": 0.0691, "low": 0.0683, "close": 0.069, "volume": 466438.2, "close_time": 1773680399999, "quote_volume": 32089.05153, "trades": 217, "taker_buy_base": 251470.4, "taker_buy_quote": 17303.44094 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.0691, "high": 0.0693, "low": 0.0689, "close": 0.069, "volume": 1218883.7, "close_time": 1773683999999, "quote_volume": 84255.24582, "trades": 263, "taker_buy_base": 645287.1, "taker_buy_quote": 44622.55385 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.069, "high": 0.0694, "low": 0.0688, "close": 0.0688, "volume": 482311.8, "close_time": 1773687599999, "quote_volume": 33288.69357, "trades": 220, "taker_buy_base": 239219.7, "taker_buy_quote": 16516.80979 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0688, "high": 0.0694, "low": 0.0688, "close": 0.0692, "volume": 424901.9, "close_time": 1773691199999, "quote_volume": 29372.59343, "trades": 233, "taker_buy_base": 212688.7, "taker_buy_quote": 14698.42276 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0693, "high": 0.0699, "low": 0.0691, "close": 0.0696, "volume": 1829433.9, "close_time": 1773694799999, "quote_volume": 127239.00244, "trades": 401, "taker_buy_base": 1053386.7, "taker_buy_quote": 73277.76987 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0695, "high": 0.0699, "low": 0.0693, "close": 0.0697, "volume": 957011.1, "close_time": 1773698399999, "quote_volume": 66617.9605, "trades": 354, "taker_buy_base": 327391.6, "taker_buy_quote": 22802.41825 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0696, "high": 0.0702, "low": 0.0696, "close": 0.0701, "volume": 773585.7, "close_time": 1773701999999, "quote_volume": 54121.22019, "trades": 306, "taker_buy_base": 346467.2, "taker_buy_quote": 24245.06252 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.07, "high": 0.0703, "low": 0.0697, "close": 0.0701, "volume": 736462.2, "close_time": 1773705599999, "quote_volume": 51599.27726, "trades": 313, "taker_buy_base": 271652.1, "taker_buy_quote": 19029.18534 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0702, "high": 0.0703, "low": 0.0697, "close": 0.0699, "volume": 895547.3, "close_time": 1773709199999, "quote_volume": 62677.13025, "trades": 377, "taker_buy_base": 484263.7, "taker_buy_quote": 33899.9899 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0699, "high": 0.0702, "low": 0.0695, "close": 0.0696, "volume": 1085968.7, "close_time": 1773712799999, "quote_volume": 75882.21456, "trades": 447, "taker_buy_base": 646191.4, "taker_buy_quote": 45184.41012 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0697, "high": 0.0699, "low": 0.0694, "close": 0.0694, "volume": 638090.9, "close_time": 1773716399999, "quote_volume": 44410.44413, "trades": 242, "taker_buy_base": 313815.9, "taker_buy_quote": 21850.89736 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0694, "high": 0.0695, "low": 0.0688, "close": 0.0688, "volume": 1042759.9, "close_time": 1773719999999, "quote_volume": 71969.10956, "trades": 440, "taker_buy_base": 387919.3, "taker_buy_quote": 26786.87886 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0689, "high": 0.0691, "low": 0.0683, "close": 0.0686, "volume": 898933.4, "close_time": 1773723599999, "quote_volume": 61642.99172, "trades": 321, "taker_buy_base": 514362.9, "taker_buy_quote": 35277.39949 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0682, "close": 0.0685, "volume": 662052.0, "close_time": 1773727199999, "quote_volume": 45331.61554, "trades": 288, "taker_buy_base": 357141.7, "taker_buy_quote": 24457.51621 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0685, "high": 0.0687, "low": 0.0682, "close": 0.0684, "volume": 321939.1, "close_time": 1773730799999, "quote_volume": 22032.38867, "trades": 156, "taker_buy_base": 119805.2, "taker_buy_quote": 8205.11543 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0683, "high": 0.0688, "low": 0.0683, "close": 0.0684, "volume": 460040.7, "close_time": 1773734399999, "quote_volume": 31546.04278, "trades": 160, "taker_buy_base": 261493.2, "taker_buy_quote": 17942.15849 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0683, "close": 0.0685, "volume": 292941.1, "close_time": 1773737999999, "quote_volume": 20084.13072, "trades": 184, "taker_buy_base": 161208.6, "taker_buy_quote": 11052.4184 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0684, "high": 0.0688, "low": 0.0684, "close": 0.0684, "volume": 624689.9, "close_time": 1773741599999, "quote_volume": 42849.19902, "trades": 229, "taker_buy_base": 296576.7, "taker_buy_quote": 20355.5306 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0685, "high": 0.0686, "low": 0.0682, "close": 0.0685, "volume": 699796.9, "close_time": 1773745199999, "quote_volume": 47842.97819, "trades": 297, "taker_buy_base": 246433.8, "taker_buy_quote": 16849.07993 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0686, "high": 0.0689, "low": 0.0685, "close": 0.0686, "volume": 364410.6, "close_time": 1773748799999, "quote_volume": 25030.10731, "trades": 196, "taker_buy_base": 230401.1, "taker_buy_quote": 15828.49978 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0686, "high": 0.0688, "low": 0.0681, "close": 0.0682, "volume": 658593.1, "close_time": 1773752399999, "quote_volume": 45033.17856, "trades": 291, "taker_buy_base": 405727.7, "taker_buy_quote": 27752.98889 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0682, "high": 0.0686, "low": 0.068, "close": 0.0683, "volume": 2024308.9, "close_time": 1773755999999, "quote_volume": 138233.10532, "trades": 1827, "taker_buy_base": 1173035.2, "taker_buy_quote": 80122.49228 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0683, "high": 0.0689, "low": 0.0681, "close": 0.0688, "volume": 862598.4, "close_time": 1773759599999, "quote_volume": 59170.42573, "trades": 1714, "taker_buy_base": 499875.7, "taker_buy_quote": 34300.19055 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0687, "high": 0.0691, "low": 0.0684, "close": 0.0688, "volume": 579068.9, "close_time": 1773763199999, "quote_volume": 39845.48912, "trades": 355, "taker_buy_base": 329719.4, "taker_buy_quote": 22690.05153 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0688, "high": 0.069, "low": 0.0686, "close": 0.0688, "volume": 608507.4, "close_time": 1773766799999, "quote_volume": 41925.30887, "trades": 330, "taker_buy_base": 184295.5, "taker_buy_quote": 12674.84066 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0688, "high": 0.0692, "low": 0.0688, "close": 0.069, "volume": 269298.9, "close_time": 1773770399999, "quote_volume": 18583.64167, "trades": 211, "taker_buy_base": 103069.0, "taker_buy_quote": 7113.37579 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0689, "high": 0.0692, "low": 0.0689, "close": 0.0692, "volume": 136812.3, "close_time": 1773773999999, "quote_volume": 9454.78076, "trades": 134, "taker_buy_base": 80127.9, "taker_buy_quote": 5538.59653 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0692, "high": 0.0692, "low": 0.0687, "close": 0.0688, "volume": 194080.4, "close_time": 1773777599999, "quote_volume": 13391.46155, "trades": 132, "taker_buy_base": 127225.4, "taker_buy_quote": 8777.24047 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0687, "high": 0.0691, "low": 0.0687, "close": 0.069, "volume": 114790.3, "close_time": 1773781199999, "quote_volume": 7915.78927, "trades": 68, "taker_buy_base": 46141.1, "taker_buy_quote": 3179.73082 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.069, "high": 0.0694, "low": 0.069, "close": 0.0692, "volume": 282577.4, "close_time": 1773784799999, "quote_volume": 19554.89976, "trades": 124, "taker_buy_base": 132220.5, "taker_buy_quote": 9144.59664 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0693, "high": 0.0694, "low": 0.0687, "close": 0.0691, "volume": 492231.7, "close_time": 1773788399999, "quote_volume": 34042.58265, "trades": 159, "taker_buy_base": 320912.1, "taker_buy_quote": 22211.05176 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0691, "high": 0.0693, "low": 0.0688, "close": 0.0689, "volume": 118858.7, "close_time": 1773791999999, "quote_volume": 8208.86489, "trades": 117, "taker_buy_base": 46721.0, "taker_buy_quote": 3226.22826 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0689, "high": 0.069, "low": 0.0684, "close": 0.0688, "volume": 391853.8, "close_time": 1773795599999, "quote_volume": 26896.24945, "trades": 202, "taker_buy_base": 225129.3, "taker_buy_quote": 15458.20597 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 469402.5, "close_time": 1773799199999, "quote_volume": 32383.97276, "trades": 248, "taker_buy_base": 280678.9, "taker_buy_quote": 19366.76689 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0689, "high": 0.0693, "low": 0.0688, "close": 0.0691, "volume": 525068.1, "close_time": 1773802799999, "quote_volume": 36311.60484, "trades": 288, "taker_buy_base": 331188.1, "taker_buy_quote": 22909.84777 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0691, "high": 0.0696, "low": 0.0691, "close": 0.0694, "volume": 372472.8, "close_time": 1773806399999, "quote_volume": 25834.01593, "trades": 152, "taker_buy_base": 200853.4, "taker_buy_quote": 13921.57274 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0694, "high": 0.0695, "low": 0.069, "close": 0.0692, "volume": 57650.3, "close_time": 1773809999999, "quote_volume": 3989.62119, "trades": 52, "taker_buy_base": 41947.8, "taker_buy_quote": 2902.75994 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0692, "high": 0.0697, "low": 0.069, "close": 0.069, "volume": 329848.8, "close_time": 1773813599999, "quote_volume": 22879.35551, "trades": 111, "taker_buy_base": 118366.5, "taker_buy_quote": 8222.86778 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0691, "high": 0.0693, "low": 0.0688, "close": 0.0688, "volume": 259867.3, "close_time": 1773817199999, "quote_volume": 17957.04474, "trades": 73, "taker_buy_base": 148772.5, "taker_buy_quote": 10279.68805 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0687, "high": 0.0687, "low": 0.0684, "close": 0.0687, "volume": 219844.9, "close_time": 1773820799999, "quote_volume": 15080.88874, "trades": 128, "taker_buy_base": 87570.5, "taker_buy_quote": 6010.78594 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0688, "high": 0.069, "low": 0.0685, "close": 0.0686, "volume": 248682.7, "close_time": 1773824399999, "quote_volume": 17114.80318, "trades": 136, "taker_buy_base": 131220.9, "taker_buy_quote": 9033.48071 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0685, "high": 0.0687, "low": 0.0684, "close": 0.0685, "volume": 828663.8, "close_time": 1773827999999, "quote_volume": 56757.71792, "trades": 204, "taker_buy_base": 370359.7, "taker_buy_quote": 25371.69543 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 145116.4, "close_time": 1773831599999, "quote_volume": 9919.28507, "trades": 76, "taker_buy_base": 70577.1, "taker_buy_quote": 4825.30783 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0683, "high": 0.0684, "low": 0.0667, "close": 0.0669, "volume": 1891549.0, "close_time": 1773835199999, "quote_volume": 127426.14268, "trades": 518, "taker_buy_base": 775175.7, "taker_buy_quote": 52239.72837 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0669, "high": 0.0669, "low": 0.0656, "close": 0.0658, "volume": 3420019.6, "close_time": 1773838799999, "quote_volume": 226184.42546, "trades": 871, "taker_buy_base": 1634474.2, "taker_buy_quote": 108091.05194 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0657, "high": 0.0662, "low": 0.0655, "close": 0.0659, "volume": 991451.7, "close_time": 1773842399999, "quote_volume": 65356.289, "trades": 285, "taker_buy_base": 531842.4, "taker_buy_quote": 35054.99793 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0659, "high": 0.0659, "low": 0.0653, "close": 0.0654, "volume": 1303351.4, "close_time": 1773845999999, "quote_volume": 85532.72637, "trades": 344, "taker_buy_base": 743902.4, "taker_buy_quote": 48812.53292 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0647, "close": 0.065, "volume": 2031294.3, "close_time": 1773849599999, "quote_volume": 132369.60147, "trades": 553, "taker_buy_base": 891403.1, "taker_buy_quote": 58074.55347 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.065, "high": 0.0651, "low": 0.0646, "close": 0.0648, "volume": 1265879.9, "close_time": 1773853199999, "quote_volume": 82063.76346, "trades": 426, "taker_buy_base": 523675.2, "taker_buy_quote": 33972.8631 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0648, "high": 0.0655, "low": 0.0645, "close": 0.0653, "volume": 517206.4, "close_time": 1773856799999, "quote_volume": 33582.24816, "trades": 230, "taker_buy_base": 235643.5, "taker_buy_quote": 15287.56424 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0654, "high": 0.0658, "low": 0.0649, "close": 0.065, "volume": 781774.1, "close_time": 1773860399999, "quote_volume": 51238.36565, "trades": 248, "taker_buy_base": 418952.1, "taker_buy_quote": 27474.08435 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0651, "high": 0.0654, "low": 0.065, "close": 0.0651, "volume": 298611.9, "close_time": 1773863999999, "quote_volume": 19457.98674, "trades": 156, "taker_buy_base": 92799.5, "taker_buy_quote": 6045.91773 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.065, "high": 0.0653, "low": 0.0645, "close": 0.0651, "volume": 481448.5, "close_time": 1773867599999, "quote_volume": 31279.87275, "trades": 213, "taker_buy_base": 283317.0, "taker_buy_quote": 18408.36883 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0651, "high": 0.0654, "low": 0.0651, "close": 0.0654, "volume": 246029.6, "close_time": 1773871199999, "quote_volume": 16061.35046, "trades": 81, "taker_buy_base": 54860.7, "taker_buy_quote": 3581.77744 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 563546.6, "close_time": 1773874799999, "quote_volume": 36742.25066, "trades": 139, "taker_buy_base": 233176.5, "taker_buy_quote": 15202.31264 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0649, "close": 0.0649, "volume": 417990.2, "close_time": 1773878399999, "quote_volume": 27214.58459, "trades": 106, "taker_buy_base": 199967.1, "taker_buy_quote": 13020.12454 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0648, "high": 0.065, "low": 0.0643, "close": 0.0644, "volume": 1059447.3, "close_time": 1773881999999, "quote_volume": 68461.83354, "trades": 280, "taker_buy_base": 468634.0, "taker_buy_quote": 30308.27536 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0645, "high": 0.0646, "low": 0.0643, "close": 0.0644, "volume": 618263.8, "close_time": 1773885599999, "quote_volume": 39806.37868, "trades": 247, "taker_buy_base": 209503.8, "taker_buy_quote": 13487.93879 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0644, "high": 0.0647, "low": 0.0643, "close": 0.0646, "volume": 377517.1, "close_time": 1773889199999, "quote_volume": 24360.87772, "trades": 197, "taker_buy_base": 174244.3, "taker_buy_quote": 11246.90713 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0646, "high": 0.0652, "low": 0.0646, "close": 0.0649, "volume": 591927.8, "close_time": 1773892799999, "quote_volume": 38397.77929, "trades": 200, "taker_buy_base": 258576.1, "taker_buy_quote": 16777.65994 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 449094.8, "close_time": 1773896399999, "quote_volume": 29115.5522, "trades": 228, "taker_buy_base": 329438.1, "taker_buy_quote": 21358.36222 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0648, "high": 0.065, "low": 0.0647, "close": 0.0648, "volume": 174846.1, "close_time": 1773899999999, "quote_volume": 11337.2035, "trades": 90, "taker_buy_base": 113211.7, "taker_buy_quote": 7341.48749 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0648, "high": 0.065, "low": 0.0646, "close": 0.0648, "volume": 338317.0, "close_time": 1773903599999, "quote_volume": 21919.35828, "trades": 114, "taker_buy_base": 147940.5, "taker_buy_quote": 9588.97311 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0647, "high": 0.0647, "low": 0.0638, "close": 0.0643, "volume": 1037800.4, "close_time": 1773907199999, "quote_volume": 66715.34093, "trades": 428, "taker_buy_base": 424262.8, "taker_buy_quote": 27288.68345 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0642, "high": 0.0645, "low": 0.0639, "close": 0.0641, "volume": 399096.7, "close_time": 1773910799999, "quote_volume": 25602.58426, "trades": 256, "taker_buy_base": 234078.4, "taker_buy_quote": 15016.68438 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0641, "high": 0.0645, "low": 0.064, "close": 0.0643, "volume": 522135.6, "close_time": 1773914399999, "quote_volume": 33550.04153, "trades": 241, "taker_buy_base": 302042.3, "taker_buy_quote": 19403.22205 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0643, "high": 0.0644, "low": 0.0641, "close": 0.0641, "volume": 208030.7, "close_time": 1773917999999, "quote_volume": 13367.0442, "trades": 130, "taker_buy_base": 121597.1, "taker_buy_quote": 7815.05582 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0641, "high": 0.0642, "low": 0.0638, "close": 0.0639, "volume": 165707.5, "close_time": 1773921599999, "quote_volume": 10608.61392, "trades": 137, "taker_buy_base": 85047.6, "taker_buy_quote": 5445.66008 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0639, "high": 0.064, "low": 0.0635, "close": 0.0636, "volume": 421191.7, "close_time": 1773925199999, "quote_volume": 26875.8496, "trades": 175, "taker_buy_base": 142647.4, "taker_buy_quote": 9106.24377 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0637, "high": 0.0638, "low": 0.0631, "close": 0.0636, "volume": 988061.3, "close_time": 1773928799999, "quote_volume": 62708.67994, "trades": 503, "taker_buy_base": 434872.8, "taker_buy_quote": 27616.62585 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0637, "high": 0.0639, "low": 0.0631, "close": 0.0634, "volume": 604818.0, "close_time": 1773932399999, "quote_volume": 38334.1588, "trades": 295, "taker_buy_base": 266120.6, "taker_buy_quote": 16876.47528 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0633, "high": 0.0633, "low": 0.0626, "close": 0.063, "volume": 781713.4, "close_time": 1773935999999, "quote_volume": 49172.52952, "trades": 338, "taker_buy_base": 500148.5, "taker_buy_quote": 31453.64109 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0631, "high": 0.0631, "low": 0.0628, "close": 0.0631, "volume": 420835.9, "close_time": 1773939599999, "quote_volume": 26510.55155, "trades": 240, "taker_buy_base": 283874.6, "taker_buy_quote": 17884.15594 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0631, "high": 0.064, "low": 0.063, "close": 0.0636, "volume": 821690.5, "close_time": 1773943199999, "quote_volume": 52131.70992, "trades": 375, "taker_buy_base": 420628.6, "taker_buy_quote": 26646.40394 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0636, "high": 0.0638, "low": 0.0632, "close": 0.0633, "volume": 196647.9, "close_time": 1773946799999, "quote_volume": 12487.02792, "trades": 97, "taker_buy_base": 99520.5, "taker_buy_quote": 6322.41363 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0633, "high": 0.0637, "low": 0.0633, "close": 0.0634, "volume": 629036.0, "close_time": 1773950399999, "quote_volume": 39938.95963, "trades": 253, "taker_buy_base": 303361.6, "taker_buy_quote": 19260.15046 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0634, "high": 0.0637, "low": 0.0633, "close": 0.0635, "volume": 123204.0, "close_time": 1773953999999, "quote_volume": 7828.02905, "trades": 80, "taker_buy_base": 76460.1, "taker_buy_quote": 4859.12831 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0636, "high": 0.064, "low": 0.0635, "close": 0.0638, "volume": 222296.3, "close_time": 1773957599999, "quote_volume": 14174.4549, "trades": 146, "taker_buy_base": 60581.2, "taker_buy_quote": 3863.78838 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0639, "high": 0.064, "low": 0.0637, "close": 0.0639, "volume": 602620.0, "close_time": 1773961199999, "quote_volume": 38466.87941, "trades": 135, "taker_buy_base": 346156.4, "taker_buy_quote": 22110.67033 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.064, "high": 0.0641, "low": 0.0638, "close": 0.064, "volume": 147829.3, "close_time": 1773964799999, "quote_volume": 9459.75145, "trades": 96, "taker_buy_base": 81798.0, "taker_buy_quote": 5238.27756 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.064, "high": 0.0642, "low": 0.0639, "close": 0.0641, "volume": 441050.8, "close_time": 1773968399999, "quote_volume": 28287.50276, "trades": 140, "taker_buy_base": 125489.0, "taker_buy_quote": 8048.57971 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0641, "high": 0.0644, "low": 0.0641, "close": 0.0641, "volume": 252851.7, "close_time": 1773971999999, "quote_volume": 16232.4681, "trades": 141, "taker_buy_base": 89083.0, "taker_buy_quote": 5721.42916 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0642, "high": 0.0642, "low": 0.0638, "close": 0.064, "volume": 323454.9, "close_time": 1773975599999, "quote_volume": 20708.9099, "trades": 122, "taker_buy_base": 153479.9, "taker_buy_quote": 9827.76606 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 134552.8, "close_time": 1773979199999, "quote_volume": 8624.42046, "trades": 84, "taker_buy_base": 81681.4, "taker_buy_quote": 5234.48486 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0641, "high": 0.0644, "low": 0.064, "close": 0.0642, "volume": 199173.3, "close_time": 1773982799999, "quote_volume": 12792.50525, "trades": 147, "taker_buy_base": 107685.9, "taker_buy_quote": 6915.60389 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0644, "high": 0.0647, "low": 0.0642, "close": 0.0643, "volume": 503856.6, "close_time": 1773986399999, "quote_volume": 32419.95467, "trades": 258, "taker_buy_base": 129354.8, "taker_buy_quote": 8334.40998 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0643, "high": 0.0644, "low": 0.0639, "close": 0.0639, "volume": 562511.3, "close_time": 1773989999999, "quote_volume": 36038.44797, "trades": 204, "taker_buy_base": 325005.3, "taker_buy_quote": 20825.27112 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0639, "high": 0.064, "low": 0.0635, "close": 0.0639, "volume": 365066.3, "close_time": 1773993599999, "quote_volume": 23268.45541, "trades": 160, "taker_buy_base": 274915.9, "taker_buy_quote": 17519.52403 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0639, "high": 0.0643, "low": 0.0638, "close": 0.064, "volume": 502020.4, "close_time": 1773997199999, "quote_volume": 32148.15835, "trades": 229, "taker_buy_base": 206019.6, "taker_buy_quote": 13187.77064 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.064, "high": 0.0642, "low": 0.0636, "close": 0.064, "volume": 488210.9, "close_time": 1774000799999, "quote_volume": 31138.55043, "trades": 213, "taker_buy_base": 210358.4, "taker_buy_quote": 13423.01133 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.064, "high": 0.0642, "low": 0.0639, "close": 0.0642, "volume": 241899.9, "close_time": 1774004399999, "quote_volume": 15480.03443, "trades": 120, "taker_buy_base": 136148.3, "taker_buy_quote": 8709.01756 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0643, "high": 0.0644, "low": 0.0639, "close": 0.064, "volume": 272063.9, "close_time": 1774007999999, "quote_volume": 17469.60286, "trades": 107, "taker_buy_base": 134050.9, "taker_buy_quote": 8609.49414 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0641, "high": 0.0642, "low": 0.0637, "close": 0.0638, "volume": 223508.4, "close_time": 1774011599999, "quote_volume": 14280.9014, "trades": 99, "taker_buy_base": 118026.6, "taker_buy_quote": 7540.92025 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0638, "high": 0.0639, "low": 0.0633, "close": 0.0634, "volume": 750812.5, "close_time": 1774015199999, "quote_volume": 47759.60049, "trades": 302, "taker_buy_base": 445113.1, "taker_buy_quote": 28328.51923 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0633, "high": 0.0638, "low": 0.0632, "close": 0.0633, "volume": 573221.8, "close_time": 1774018799999, "quote_volume": 36355.34021, "trades": 257, "taker_buy_base": 325211.1, "taker_buy_quote": 20622.2546 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0634, "high": 0.0634, "low": 0.0629, "close": 0.0633, "volume": 616592.7, "close_time": 1774022399999, "quote_volume": 38929.39855, "trades": 256, "taker_buy_base": 254655.5, "taker_buy_quote": 16100.74622 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0634, "high": 0.0636, "low": 0.0631, "close": 0.0635, "volume": 298905.1, "close_time": 1774025999999, "quote_volume": 18936.4301, "trades": 107, "taker_buy_base": 174600.6, "taker_buy_quote": 11065.68124 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0635, "high": 0.0636, "low": 0.0631, "close": 0.0635, "volume": 444807.8, "close_time": 1774029599999, "quote_volume": 28212.15149, "trades": 176, "taker_buy_base": 257404.2, "taker_buy_quote": 16327.32013 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0626, "close": 0.0629, "volume": 377384.4, "close_time": 1774033199999, "quote_volume": 23817.53507, "trades": 186, "taker_buy_base": 134332.8, "taker_buy_quote": 8461.20889 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0631, "high": 0.0632, "low": 0.0627, "close": 0.0631, "volume": 230699.7, "close_time": 1774036799999, "quote_volume": 14525.48031, "trades": 111, "taker_buy_base": 146878.2, "taker_buy_quote": 9244.68382 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0631, "high": 0.0632, "low": 0.0628, "close": 0.0631, "volume": 439613.9, "close_time": 1774040399999, "quote_volume": 27696.66875, "trades": 121, "taker_buy_base": 298852.7, "taker_buy_quote": 18831.16347 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.063, "high": 0.0636, "low": 0.0628, "close": 0.0633, "volume": 323247.3, "close_time": 1774043999999, "quote_volume": 20412.12373, "trades": 135, "taker_buy_base": 227665.0, "taker_buy_quote": 14380.97291 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0634, "high": 0.0637, "low": 0.0634, "close": 0.0635, "volume": 337388.6, "close_time": 1774047599999, "quote_volume": 21473.44716, "trades": 211, "taker_buy_base": 167387.7, "taker_buy_quote": 10651.6663 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0635, "high": 0.0636, "low": 0.0633, "close": 0.0635, "volume": 175009.2, "close_time": 1774051199999, "quote_volume": 11109.46851, "trades": 169, "taker_buy_base": 95670.2, "taker_buy_quote": 6072.57731 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0635, "high": 0.0637, "low": 0.0634, "close": 0.0636, "volume": 580414.5, "close_time": 1774054799999, "quote_volume": 36879.91547, "trades": 221, "taker_buy_base": 255997.1, "taker_buy_quote": 16270.09922 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 124784.6, "close_time": 1774058399999, "quote_volume": 7942.55757, "trades": 122, "taker_buy_base": 60974.2, "taker_buy_quote": 3881.1673 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0634, "high": 0.0636, "low": 0.0633, "close": 0.0635, "volume": 190426.9, "close_time": 1774061999999, "quote_volume": 12089.56959, "trades": 96, "taker_buy_base": 68019.6, "taker_buy_quote": 4320.38813 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0636, "high": 0.0639, "low": 0.0635, "close": 0.0637, "volume": 459420.9, "close_time": 1774065599999, "quote_volume": 29273.14654, "trades": 113, "taker_buy_base": 332343.3, "taker_buy_quote": 21184.18237 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0637, "high": 0.064, "low": 0.0636, "close": 0.0636, "volume": 244697.8, "close_time": 1774069199999, "quote_volume": 15630.38826, "trades": 171, "taker_buy_base": 94414.4, "taker_buy_quote": 6029.97285 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0636, "high": 0.0639, "low": 0.0636, "close": 0.0636, "volume": 263598.7, "close_time": 1774072799999, "quote_volume": 16790.16601, "trades": 125, "taker_buy_base": 211420.9, "taker_buy_quote": 13466.46403 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 137559.2, "close_time": 1774076399999, "quote_volume": 8756.45547, "trades": 67, "taker_buy_base": 88767.0, "taker_buy_quote": 5651.37132 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0635, "high": 0.0636, "low": 0.0633, "close": 0.0633, "volume": 193763.8, "close_time": 1774079999999, "quote_volume": 12283.18333, "trades": 61, "taker_buy_base": 48534.2, "taker_buy_quote": 3076.79126 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 114312.2, "close_time": 1774083599999, "quote_volume": 7226.44215, "trades": 56, "taker_buy_base": 50479.4, "taker_buy_quote": 3191.33078 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0632, "high": 0.0633, "low": 0.0628, "close": 0.0629, "volume": 279854.5, "close_time": 1774087199999, "quote_volume": 17623.88539, "trades": 83, "taker_buy_base": 231987.7, "taker_buy_quote": 14610.22695 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.063, "high": 0.0633, "low": 0.063, "close": 0.0632, "volume": 251843.9, "close_time": 1774090799999, "quote_volume": 15888.00957, "trades": 102, "taker_buy_base": 116993.8, "taker_buy_quote": 7380.33297 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 130043.5, "close_time": 1774094399999, "quote_volume": 8215.5606, "trades": 38, "taker_buy_base": 31383.9, "taker_buy_quote": 1983.46248 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 366487.1, "close_time": 1774097999999, "quote_volume": 23176.68386, "trades": 60, "taker_buy_base": 220090.7, "taker_buy_quote": 13918.1193 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 163734.3, "close_time": 1774101599999, "quote_volume": 10318.52762, "trades": 71, "taker_buy_base": 76680.4, "taker_buy_quote": 4833.70404 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0632, "high": 0.0634, "low": 0.0628, "close": 0.0628, "volume": 264839.6, "close_time": 1774105199999, "quote_volume": 16744.95423, "trades": 133, "taker_buy_base": 121489.1, "taker_buy_quote": 7676.16778 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0628, "high": 0.0632, "low": 0.0628, "close": 0.0632, "volume": 131618.9, "close_time": 1774108799999, "quote_volume": 8300.27813, "trades": 59, "taker_buy_base": 86062.9, "taker_buy_quote": 5426.27425 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0633, "high": 0.0633, "low": 0.063, "close": 0.063, "volume": 295157.6, "close_time": 1774112399999, "quote_volume": 18645.03092, "trades": 90, "taker_buy_base": 122937.9, "taker_buy_quote": 7766.60105 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 91986.1, "close_time": 1774115999999, "quote_volume": 5800.21129, "trades": 33, "taker_buy_base": 68466.0, "taker_buy_quote": 4317.5363 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0631, "high": 0.0633, "low": 0.063, "close": 0.0632, "volume": 204140.3, "close_time": 1774119599999, "quote_volume": 12884.22377, "trades": 105, "taker_buy_base": 127144.5, "taker_buy_quote": 8024.94464 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 299369.0, "close_time": 1774123199999, "quote_volume": 18880.95457, "trades": 155, "taker_buy_base": 172382.4, "taker_buy_quote": 10871.04555 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 445390.6, "close_time": 1774126799999, "quote_volume": 28121.77128, "trades": 115, "taker_buy_base": 333089.1, "taker_buy_quote": 21033.23368 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0632, "high": 0.0632, "low": 0.0629, "close": 0.063, "volume": 318232.3, "close_time": 1774130399999, "quote_volume": 20088.08397, "trades": 52, "taker_buy_base": 143322.8, "taker_buy_quote": 9048.06143 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 278673.4, "close_time": 1774133999999, "quote_volume": 17524.25722, "trades": 81, "taker_buy_base": 114535.5, "taker_buy_quote": 7202.506 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0629, "high": 0.0629, "low": 0.0616, "close": 0.0619, "volume": 1485059.3, "close_time": 1774137599999, "quote_volume": 92352.90727, "trades": 420, "taker_buy_base": 790611.7, "taker_buy_quote": 49209.42609 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0618, "high": 0.0618, "low": 0.061, "close": 0.0616, "volume": 2011971.0, "close_time": 1774141199999, "quote_volume": 123538.16898, "trades": 466, "taker_buy_base": 961325.5, "taker_buy_quote": 59018.84978 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0616, "high": 0.0617, "low": 0.061, "close": 0.0615, "volume": 426985.2, "close_time": 1774144799999, "quote_volume": 26202.31072, "trades": 158, "taker_buy_base": 246626.5, "taker_buy_quote": 15120.80221 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0616, "high": 0.062, "low": 0.0615, "close": 0.0618, "volume": 294964.0, "close_time": 1774148399999, "quote_volume": 18191.73264, "trades": 119, "taker_buy_base": 183227.8, "taker_buy_quote": 11303.85679 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0617, "high": 0.0622, "low": 0.0617, "close": 0.0619, "volume": 129462.8, "close_time": 1774151999999, "quote_volume": 8021.32292, "trades": 52, "taker_buy_base": 76830.9, "taker_buy_quote": 4762.58554 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0618, "high": 0.0622, "low": 0.0617, "close": 0.0618, "volume": 498565.4, "close_time": 1774155599999, "quote_volume": 30946.81992, "trades": 219, "taker_buy_base": 259670.5, "taker_buy_quote": 16116.4276 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0618, "high": 0.0619, "low": 0.0616, "close": 0.0616, "volume": 233082.9, "close_time": 1774159199999, "quote_volume": 14402.11354, "trades": 200, "taker_buy_base": 141325.6, "taker_buy_quote": 8732.94944 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0616, "high": 0.0616, "low": 0.0612, "close": 0.0614, "volume": 198760.8, "close_time": 1774162799999, "quote_volume": 12203.27838, "trades": 211, "taker_buy_base": 103340.0, "taker_buy_quote": 6344.60775 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0614, "high": 0.0616, "low": 0.061, "close": 0.061, "volume": 208476.6, "close_time": 1774166399999, "quote_volume": 12779.04491, "trades": 212, "taker_buy_base": 127423.2, "taker_buy_quote": 7816.00448 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.061, "high": 0.0611, "low": 0.0606, "close": 0.0609, "volume": 1208963.8, "close_time": 1774169999999, "quote_volume": 73543.56925, "trades": 318, "taker_buy_base": 407668.6, "taker_buy_quote": 24807.0479 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0609, "high": 0.0611, "low": 0.0604, "close": 0.0606, "volume": 768149.4, "close_time": 1774173599999, "quote_volume": 46673.71275, "trades": 301, "taker_buy_base": 279261.3, "taker_buy_quote": 16953.87911 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0607, "high": 0.0607, "low": 0.0602, "close": 0.0602, "volume": 678177.0, "close_time": 1774177199999, "quote_volume": 40916.56125, "trades": 324, "taker_buy_base": 323290.0, "taker_buy_quote": 19515.13191 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0602, "high": 0.0603, "low": 0.06, "close": 0.06, "volume": 289042.6, "close_time": 1774180799999, "quote_volume": 17366.20828, "trades": 122, "taker_buy_base": 67420.0, "taker_buy_quote": 4057.41112 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0601, "high": 0.0604, "low": 0.0601, "close": 0.0602, "volume": 695033.6, "close_time": 1774184399999, "quote_volume": 41824.56185, "trades": 159, "taker_buy_base": 340424.4, "taker_buy_quote": 20483.62295 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0602, "high": 0.0604, "low": 0.0601, "close": 0.0602, "volume": 842980.6, "close_time": 1774187999999, "quote_volume": 50775.83969, "trades": 205, "taker_buy_base": 495652.2, "taker_buy_quote": 29849.37686 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0602, "high": 0.0602, "low": 0.0597, "close": 0.0599, "volume": 856248.0, "close_time": 1774191599999, "quote_volume": 51309.00164, "trades": 301, "taker_buy_base": 345066.8, "taker_buy_quote": 20681.09053 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.06, "high": 0.0603, "low": 0.0599, "close": 0.0599, "volume": 185722.5, "close_time": 1774195199999, "quote_volume": 11167.79656, "trades": 125, "taker_buy_base": 76182.6, "taker_buy_quote": 4576.38336 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 160913.5, "close_time": 1774198799999, "quote_volume": 9659.84167, "trades": 84, "taker_buy_base": 90474.7, "taker_buy_quote": 5432.54949 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 130366.5, "close_time": 1774202399999, "quote_volume": 7815.78475, "trades": 64, "taker_buy_base": 47062.6, "taker_buy_quote": 2822.01622 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0599, "high": 0.06, "low": 0.0595, "close": 0.0597, "volume": 534869.6, "close_time": 1774205999999, "quote_volume": 31963.90896, "trades": 144, "taker_buy_base": 287524.3, "taker_buy_quote": 17201.88988 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0597, "high": 0.0598, "low": 0.0593, "close": 0.0597, "volume": 426098.7, "close_time": 1774209599999, "quote_volume": 25334.29098, "trades": 128, "taker_buy_base": 107165.8, "taker_buy_quote": 6372.46028 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0597, "high": 0.06, "low": 0.0597, "close": 0.0597, "volume": 286853.7, "close_time": 1774213199999, "quote_volume": 17149.87743, "trades": 96, "taker_buy_base": 168876.4, "taker_buy_quote": 10096.81849 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0597, "high": 0.0597, "low": 0.0588, "close": 0.0593, "volume": 1173445.9, "close_time": 1774216799999, "quote_volume": 69499.86665, "trades": 329, "taker_buy_base": 646479.2, "taker_buy_quote": 38317.77282 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0592, "high": 0.0597, "low": 0.0591, "close": 0.0596, "volume": 376485.5, "close_time": 1774220399999, "quote_volume": 22338.50557, "trades": 107, "taker_buy_base": 154488.4, "taker_buy_quote": 9185.26642 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0596, "high": 0.0597, "low": 0.0592, "close": 0.0592, "volume": 198623.5, "close_time": 1774223999999, "quote_volume": 11822.16503, "trades": 63, "taker_buy_base": 69629.7, "taker_buy_quote": 4140.87424 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0593, "high": 0.0599, "low": 0.0593, "close": 0.0598, "volume": 520831.9, "close_time": 1774227599999, "quote_volume": 31040.62403, "trades": 189, "taker_buy_base": 345960.0, "taker_buy_quote": 20621.50527 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0597, "high": 0.0602, "low": 0.0597, "close": 0.06, "volume": 205162.3, "close_time": 1774231199999, "quote_volume": 12318.33948, "trades": 93, "taker_buy_base": 93300.9, "taker_buy_quote": 5603.91533 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0599, "high": 0.0601, "low": 0.0597, "close": 0.06, "volume": 318941.2, "close_time": 1774234799999, "quote_volume": 19120.67074, "trades": 77, "taker_buy_base": 174425.2, "taker_buy_quote": 10474.59097 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0601, "high": 0.0603, "low": 0.06, "close": 0.0602, "volume": 396258.4, "close_time": 1774238399999, "quote_volume": 23876.20816, "trades": 115, "taker_buy_base": 165532.9, "taker_buy_quote": 9975.3287 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0602, "high": 0.0607, "low": 0.0602, "close": 0.0606, "volume": 108309.3, "close_time": 1774241999999, "quote_volume": 6546.7184, "trades": 160, "taker_buy_base": 87747.6, "taker_buy_quote": 5305.40605 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0606, "high": 0.0607, "low": 0.0603, "close": 0.0604, "volume": 330407.9, "close_time": 1774245599999, "quote_volume": 19986.83744, "trades": 111, "taker_buy_base": 77894.0, "taker_buy_quote": 4709.39049 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0604, "high": 0.0605, "low": 0.0594, "close": 0.0596, "volume": 695593.8, "close_time": 1774249199999, "quote_volume": 41678.32382, "trades": 298, "taker_buy_base": 412925.2, "taker_buy_quote": 24731.87244 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0588, "close": 0.0591, "volume": 349126.6, "close_time": 1774252799999, "quote_volume": 20675.54423, "trades": 255, "taker_buy_base": 149515.8, "taker_buy_quote": 8853.78962 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0591, "high": 0.0594, "low": 0.0587, "close": 0.0588, "volume": 404358.1, "close_time": 1774256399999, "quote_volume": 23938.18056, "trades": 271, "taker_buy_base": 262351.3, "taker_buy_quote": 15539.70798 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0588, "high": 0.0592, "low": 0.0584, "close": 0.0592, "volume": 385397.2, "close_time": 1774259999999, "quote_volume": 22648.27942, "trades": 256, "taker_buy_base": 209393.8, "taker_buy_quote": 12314.2106 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0593, "high": 0.0597, "low": 0.059, "close": 0.0592, "volume": 330843.3, "close_time": 1774263599999, "quote_volume": 19640.02785, "trades": 156, "taker_buy_base": 150241.9, "taker_buy_quote": 8928.01928 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0592, "high": 0.0619, "low": 0.0591, "close": 0.0609, "volume": 6142456.3, "close_time": 1774267199999, "quote_volume": 375017.91798, "trades": 1393, "taker_buy_base": 2950695.0, "taker_buy_quote": 180158.00303 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.061, "high": 0.0614, "low": 0.0608, "close": 0.0611, "volume": 848808.2, "close_time": 1774270799999, "quote_volume": 51844.94806, "trades": 297, "taker_buy_base": 509916.0, "taker_buy_quote": 31160.57953 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0612, "high": 0.0613, "low": 0.0605, "close": 0.0611, "volume": 927260.6, "close_time": 1774274399999, "quote_volume": 56442.48608, "trades": 297, "taker_buy_base": 517839.2, "taker_buy_quote": 31538.99507 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0608, "close": 0.061, "volume": 1313339.5, "close_time": 1774277999999, "quote_volume": 80407.44233, "trades": 309, "taker_buy_base": 833434.6, "taker_buy_quote": 51035.74778 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.061, "high": 0.0613, "low": 0.0599, "close": 0.0599, "volume": 1127877.8, "close_time": 1774281599999, "quote_volume": 68320.9474, "trades": 566, "taker_buy_base": 487569.0, "taker_buy_quote": 29573.07678 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.06, "high": 0.0605, "low": 0.0597, "close": 0.0599, "volume": 946270.3, "close_time": 1774285199999, "quote_volume": 56875.10965, "trades": 323, "taker_buy_base": 503465.5, "taker_buy_quote": 30259.08229 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.06, "high": 0.06, "low": 0.0595, "close": 0.0599, "volume": 714620.7, "close_time": 1774288799999, "quote_volume": 42732.74508, "trades": 295, "taker_buy_base": 490765.2, "taker_buy_quote": 29352.16028 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0599, "high": 0.0601, "low": 0.0598, "close": 0.06, "volume": 384605.6, "close_time": 1774292399999, "quote_volume": 23026.45373, "trades": 136, "taker_buy_base": 189157.7, "taker_buy_quote": 11329.93367 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.06, "high": 0.0602, "low": 0.0598, "close": 0.0598, "volume": 852924.1, "close_time": 1774295999999, "quote_volume": 51162.03218, "trades": 325, "taker_buy_base": 463181.1, "taker_buy_quote": 27802.62338 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0599, "high": 0.0605, "low": 0.0596, "close": 0.0604, "volume": 342714.1, "close_time": 1774299599999, "quote_volume": 20625.14615, "trades": 127, "taker_buy_base": 128859.7, "taker_buy_quote": 7730.26467 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0605, "high": 0.0607, "low": 0.0602, "close": 0.0606, "volume": 402536.0, "close_time": 1774303199999, "quote_volume": 24364.83681, "trades": 108, "taker_buy_base": 176556.5, "taker_buy_quote": 10691.99012 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0605, "high": 0.0605, "low": 0.06, "close": 0.06, "volume": 450286.3, "close_time": 1774306799999, "quote_volume": 27106.90835, "trades": 191, "taker_buy_base": 228299.6, "taker_buy_quote": 13747.65282 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.06, "high": 0.0606, "low": 0.0596, "close": 0.0604, "volume": 938729.5, "close_time": 1774310399999, "quote_volume": 56382.56377, "trades": 296, "taker_buy_base": 247352.3, "taker_buy_quote": 14849.6965 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0606, "high": 0.0607, "low": 0.06, "close": 0.0602, "volume": 412001.7, "close_time": 1774313999999, "quote_volume": 24828.52274, "trades": 168, "taker_buy_base": 180843.5, "taker_buy_quote": 10919.76953 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0602, "high": 0.0602, "low": 0.0596, "close": 0.0598, "volume": 544497.0, "close_time": 1774317599999, "quote_volume": 32600.113, "trades": 252, "taker_buy_base": 320379.8, "taker_buy_quote": 19190.59121 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0598, "high": 0.0602, "low": 0.0598, "close": 0.0598, "volume": 438629.4, "close_time": 1774321199999, "quote_volume": 26287.22716, "trades": 163, "taker_buy_base": 234751.9, "taker_buy_quote": 14065.48699 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0599, "high": 0.0602, "low": 0.0598, "close": 0.0602, "volume": 307723.5, "close_time": 1774324799999, "quote_volume": 18457.08693, "trades": 110, "taker_buy_base": 179058.3, "taker_buy_quote": 10736.27803 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0602, "high": 0.0603, "low": 0.06, "close": 0.0601, "volume": 218424.7, "close_time": 1774328399999, "quote_volume": 13147.00861, "trades": 61, "taker_buy_base": 128649.9, "taker_buy_quote": 7748.17094 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.06, "high": 0.0604, "low": 0.0599, "close": 0.0603, "volume": 316445.3, "close_time": 1774331999999, "quote_volume": 19011.59619, "trades": 74, "taker_buy_base": 158294.6, "taker_buy_quote": 9515.69175 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0603, "high": 0.0603, "low": 0.06, "close": 0.0603, "volume": 203987.7, "close_time": 1774335599999, "quote_volume": 12267.2348, "trades": 95, "taker_buy_base": 145498.3, "taker_buy_quote": 8749.01909 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0603, "high": 0.0612, "low": 0.0602, "close": 0.061, "volume": 453057.3, "close_time": 1774339199999, "quote_volume": 27513.1999, "trades": 340, "taker_buy_base": 215486.7, "taker_buy_quote": 13083.42263 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0611, "high": 0.0616, "low": 0.0607, "close": 0.0613, "volume": 896669.9, "close_time": 1774342799999, "quote_volume": 55070.97047, "trades": 314, "taker_buy_base": 531816.1, "taker_buy_quote": 32664.17281 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0612, "high": 0.0615, "low": 0.061, "close": 0.061, "volume": 405175.5, "close_time": 1774346399999, "quote_volume": 24820.9363, "trades": 221, "taker_buy_base": 225657.7, "taker_buy_quote": 13837.31551 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.061, "high": 0.0614, "low": 0.0608, "close": 0.0611, "volume": 630728.4, "close_time": 1774349999999, "quote_volume": 38583.04658, "trades": 228, "taker_buy_base": 366353.1, "taker_buy_quote": 22422.03028 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0611, "high": 0.0611, "low": 0.0607, "close": 0.0608, "volume": 478620.9, "close_time": 1774353599999, "quote_volume": 29156.4766, "trades": 177, "taker_buy_base": 237174.1, "taker_buy_quote": 14450.24175 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0608, "high": 0.0608, "low": 0.0606, "close": 0.0606, "volume": 230889.6, "close_time": 1774357199999, "quote_volume": 14016.82965, "trades": 148, "taker_buy_base": 139838.3, "taker_buy_quote": 8491.79032 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0606, "high": 0.061, "low": 0.06, "close": 0.0602, "volume": 1526661.5, "close_time": 1774360799999, "quote_volume": 92254.60126, "trades": 381, "taker_buy_base": 600634.3, "taker_buy_quote": 36293.3038 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0603, "high": 0.0604, "low": 0.0597, "close": 0.0601, "volume": 693533.2, "close_time": 1774364399999, "quote_volume": 41720.16923, "trades": 200, "taker_buy_base": 395473.4, "taker_buy_quote": 23801.28669 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0602, "high": 0.0603, "low": 0.06, "close": 0.06, "volume": 330767.1, "close_time": 1774367999999, "quote_volume": 19888.77134, "trades": 86, "taker_buy_base": 210123.9, "taker_buy_quote": 12635.99471 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0599, "high": 0.0602, "low": 0.0597, "close": 0.0598, "volume": 622345.9, "close_time": 1774371599999, "quote_volume": 37328.34636, "trades": 164, "taker_buy_base": 349622.1, "taker_buy_quote": 20969.66059 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0598, "high": 0.0598, "low": 0.0592, "close": 0.0593, "volume": 770792.7, "close_time": 1774375199999, "quote_volume": 45879.36465, "trades": 324, "taker_buy_base": 380124.3, "taker_buy_quote": 22634.95488 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0593, "high": 0.0597, "low": 0.0592, "close": 0.0593, "volume": 315179.9, "close_time": 1774378799999, "quote_volume": 18742.98518, "trades": 147, "taker_buy_base": 161059.8, "taker_buy_quote": 9581.08598 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0592, "close": 0.0592, "volume": 156356.4, "close_time": 1774382399999, "quote_volume": 9302.78339, "trades": 91, "taker_buy_base": 62196.8, "taker_buy_quote": 3699.33093 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0593, "high": 0.0604, "low": 0.0592, "close": 0.0604, "volume": 414472.7, "close_time": 1774385999999, "quote_volume": 24894.07228, "trades": 172, "taker_buy_base": 187657.3, "taker_buy_quote": 11267.49954 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0604, "high": 0.0607, "low": 0.0601, "close": 0.0606, "volume": 618792.8, "close_time": 1774389599999, "quote_volume": 37422.04768, "trades": 258, "taker_buy_base": 353881.3, "taker_buy_quote": 21401.08601 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0607, "high": 0.0608, "low": 0.0604, "close": 0.0605, "volume": 508563.1, "close_time": 1774393199999, "quote_volume": 30804.16326, "trades": 233, "taker_buy_base": 189078.1, "taker_buy_quote": 11468.42057 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0605, "high": 0.0609, "low": 0.0605, "close": 0.0608, "volume": 424685.5, "close_time": 1774396799999, "quote_volume": 25818.84263, "trades": 229, "taker_buy_base": 283574.3, "taker_buy_quote": 17242.49102 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0608, "high": 0.061, "low": 0.0605, "close": 0.0607, "volume": 222945.0, "close_time": 1774400399999, "quote_volume": 13570.28333, "trades": 211, "taker_buy_base": 131690.1, "taker_buy_quote": 8021.49882 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0607, "high": 0.061, "low": 0.0605, "close": 0.0608, "volume": 253998.2, "close_time": 1774403999999, "quote_volume": 15426.25094, "trades": 145, "taker_buy_base": 209016.3, "taker_buy_quote": 12694.42619 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0607, "high": 0.0609, "low": 0.0606, "close": 0.0607, "volume": 277791.9, "close_time": 1774407599999, "quote_volume": 16908.72473, "trades": 76, "taker_buy_base": 129545.1, "taker_buy_quote": 7885.11738 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0606, "high": 0.061, "low": 0.0604, "close": 0.0608, "volume": 238654.6, "close_time": 1774411199999, "quote_volume": 14495.62072, "trades": 116, "taker_buy_base": 92447.1, "taker_buy_quote": 5629.02407 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0608, "high": 0.0611, "low": 0.0608, "close": 0.0611, "volume": 167970.7, "close_time": 1774414799999, "quote_volume": 10225.638, "trades": 200, "taker_buy_base": 97059.7, "taker_buy_quote": 5911.38395 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.061, "high": 0.0612, "low": 0.0608, "close": 0.0608, "volume": 411868.3, "close_time": 1774418399999, "quote_volume": 25124.27808, "trades": 226, "taker_buy_base": 291309.8, "taker_buy_quote": 17770.44582 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 337298.0, "close_time": 1774421999999, "quote_volume": 20537.14011, "trades": 90, "taker_buy_base": 218447.5, "taker_buy_quote": 13302.28251 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0609, "high": 0.0614, "low": 0.0608, "close": 0.0611, "volume": 483811.5, "close_time": 1774425599999, "quote_volume": 29564.57576, "trades": 240, "taker_buy_base": 233170.3, "taker_buy_quote": 14251.25512 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0611, "high": 0.0619, "low": 0.0611, "close": 0.0615, "volume": 359358.0, "close_time": 1774429199999, "quote_volume": 22114.17869, "trades": 270, "taker_buy_base": 219959.6, "taker_buy_quote": 13537.67372 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0615, "high": 0.0618, "low": 0.0614, "close": 0.0616, "volume": 704710.8, "close_time": 1774432799999, "quote_volume": 43404.95377, "trades": 240, "taker_buy_base": 327468.8, "taker_buy_quote": 20169.16579 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0615, "high": 0.0617, "low": 0.0614, "close": 0.0616, "volume": 488014.8, "close_time": 1774436399999, "quote_volume": 30044.01539, "trades": 235, "taker_buy_base": 161189.5, "taker_buy_quote": 9923.4312 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0616, "high": 0.0619, "low": 0.0615, "close": 0.0615, "volume": 667062.3, "close_time": 1774439999999, "quote_volume": 41112.76619, "trades": 227, "taker_buy_base": 280390.0, "taker_buy_quote": 17281.83031 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0616, "high": 0.0617, "low": 0.0609, "close": 0.0611, "volume": 741097.6, "close_time": 1774443599999, "quote_volume": 45534.52202, "trades": 289, "taker_buy_base": 338610.4, "taker_buy_quote": 20832.16299 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0609, "close": 0.061, "volume": 393950.9, "close_time": 1774447199999, "quote_volume": 24100.09311, "trades": 252, "taker_buy_base": 187715.5, "taker_buy_quote": 11480.4817 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.061, "high": 0.0611, "low": 0.0608, "close": 0.0609, "volume": 539048.2, "close_time": 1774450799999, "quote_volume": 32841.89985, "trades": 171, "taker_buy_base": 264764.8, "taker_buy_quote": 16132.44425 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.061, "high": 0.0611, "low": 0.0606, "close": 0.0608, "volume": 396115.8, "close_time": 1774454399999, "quote_volume": 24090.87778, "trades": 193, "taker_buy_base": 249941.3, "taker_buy_quote": 15202.66451 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0607, "high": 0.0613, "low": 0.0607, "close": 0.0609, "volume": 1004594.0, "close_time": 1774457999999, "quote_volume": 61271.12132, "trades": 245, "taker_buy_base": 431870.0, "taker_buy_quote": 26349.1957 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 664973.5, "close_time": 1774461599999, "quote_volume": 40569.45131, "trades": 210, "taker_buy_base": 392139.4, "taker_buy_quote": 23927.77052 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0609, "high": 0.0611, "low": 0.0606, "close": 0.0608, "volume": 339350.1, "close_time": 1774465199999, "quote_volume": 20645.3033, "trades": 130, "taker_buy_base": 175460.4, "taker_buy_quote": 10673.75667 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0608, "high": 0.061, "low": 0.0607, "close": 0.0609, "volume": 312663.5, "close_time": 1774468799999, "quote_volume": 19034.6753, "trades": 132, "taker_buy_base": 205025.8, "taker_buy_quote": 12483.37802 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0609, "high": 0.0609, "low": 0.0605, "close": 0.0607, "volume": 458676.2, "close_time": 1774472399999, "quote_volume": 27841.2925, "trades": 168, "taker_buy_base": 211247.3, "taker_buy_quote": 12838.08384 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0607, "high": 0.0611, "low": 0.0607, "close": 0.061, "volume": 640367.8, "close_time": 1774475999999, "quote_volume": 38991.00642, "trades": 162, "taker_buy_base": 365772.3, "taker_buy_quote": 22281.50184 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0611, "high": 0.0613, "low": 0.061, "close": 0.0612, "volume": 736928.0, "close_time": 1774479599999, "quote_volume": 45048.08952, "trades": 296, "taker_buy_base": 467695.3, "taker_buy_quote": 28587.54946 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 117607.6, "close_time": 1774483199999, "quote_volume": 7200.31045, "trades": 76, "taker_buy_base": 55050.3, "taker_buy_quote": 3369.98108 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0613, "high": 0.0613, "low": 0.061, "close": 0.0612, "volume": 359743.2, "close_time": 1774486799999, "quote_volume": 22023.81261, "trades": 124, "taker_buy_base": 181531.2, "taker_buy_quote": 11113.93336 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0611, "high": 0.0613, "low": 0.061, "close": 0.061, "volume": 94486.7, "close_time": 1774490399999, "quote_volume": 5776.14317, "trades": 48, "taker_buy_base": 53934.9, "taker_buy_quote": 3296.84121 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.061, "high": 0.061, "low": 0.0602, "close": 0.0606, "volume": 598248.4, "close_time": 1774493999999, "quote_volume": 36133.80899, "trades": 176, "taker_buy_base": 155110.5, "taker_buy_quote": 9369.33697 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0605, "high": 0.0606, "low": 0.0602, "close": 0.0603, "volume": 482311.1, "close_time": 1774497599999, "quote_volume": 29142.49826, "trades": 167, "taker_buy_base": 276100.6, "taker_buy_quote": 16681.85917 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0602, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 207474.5, "close_time": 1774501199999, "quote_volume": 12482.88537, "trades": 74, "taker_buy_base": 119609.1, "taker_buy_quote": 7197.07505 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0601, "high": 0.0601, "low": 0.0595, "close": 0.0596, "volume": 458291.2, "close_time": 1774504799999, "quote_volume": 27424.17544, "trades": 202, "taker_buy_base": 305190.2, "taker_buy_quote": 18269.43466 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0596, "high": 0.0598, "low": 0.0593, "close": 0.0594, "volume": 408801.3, "close_time": 1774508399999, "quote_volume": 24320.41105, "trades": 206, "taker_buy_base": 190972.8, "taker_buy_quote": 11365.59957 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0594, "high": 0.06, "low": 0.0594, "close": 0.0599, "volume": 803960.9, "close_time": 1774511999999, "quote_volume": 47951.35525, "trades": 216, "taker_buy_base": 406867.9, "taker_buy_quote": 24304.56779 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0598, "high": 0.0599, "low": 0.0592, "close": 0.0594, "volume": 1090715.4, "close_time": 1774515599999, "quote_volume": 64902.14416, "trades": 400, "taker_buy_base": 492941.8, "taker_buy_quote": 29362.44741 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0594, "high": 0.0596, "low": 0.0588, "close": 0.059, "volume": 1301557.6, "close_time": 1774519199999, "quote_volume": 76870.36462, "trades": 351, "taker_buy_base": 516571.4, "taker_buy_quote": 30523.96002 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.059, "high": 0.0591, "low": 0.0586, "close": 0.0589, "volume": 207317.6, "close_time": 1774522799999, "quote_volume": 12215.44474, "trades": 195, "taker_buy_base": 178872.1, "taker_buy_quote": 10540.10127 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.059, "high": 0.0591, "low": 0.0587, "close": 0.0589, "volume": 630443.8, "close_time": 1774526399999, "quote_volume": 37146.66179, "trades": 253, "taker_buy_base": 208094.2, "taker_buy_quote": 12267.70622 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0589, "high": 0.0592, "low": 0.0588, "close": 0.059, "volume": 459173.3, "close_time": 1774529999999, "quote_volume": 27092.02185, "trades": 242, "taker_buy_base": 301294.5, "taker_buy_quote": 17769.64867 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.059, "high": 0.0595, "low": 0.0589, "close": 0.0593, "volume": 222926.9, "close_time": 1774533599999, "quote_volume": 13188.93274, "trades": 126, "taker_buy_base": 109702.7, "taker_buy_quote": 6489.45059 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0594, "high": 0.0594, "low": 0.0589, "close": 0.059, "volume": 956493.4, "close_time": 1774537199999, "quote_volume": 56487.40192, "trades": 228, "taker_buy_base": 410047.3, "taker_buy_quote": 24228.95192 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.059, "high": 0.059, "low": 0.0582, "close": 0.0583, "volume": 1880025.6, "close_time": 1774540799999, "quote_volume": 110046.26006, "trades": 495, "taker_buy_base": 1078852.4, "taker_buy_quote": 63154.6839 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0583, "high": 0.0585, "low": 0.0582, "close": 0.0583, "volume": 392223.5, "close_time": 1774544399999, "quote_volume": 22885.09288, "trades": 238, "taker_buy_base": 126119.7, "taker_buy_quote": 7361.15819 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0583, "high": 0.0587, "low": 0.0583, "close": 0.0584, "volume": 631413.4, "close_time": 1774547999999, "quote_volume": 36949.13337, "trades": 269, "taker_buy_base": 307354.7, "taker_buy_quote": 17989.00742 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0585, "high": 0.0586, "low": 0.058, "close": 0.0583, "volume": 873025.7, "close_time": 1774551599999, "quote_volume": 50827.12659, "trades": 336, "taker_buy_base": 444951.0, "taker_buy_quote": 25918.57353 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0579, "close": 0.0581, "volume": 717456.1, "close_time": 1774555199999, "quote_volume": 41702.47675, "trades": 289, "taker_buy_base": 380665.7, "taker_buy_quote": 22116.61813 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0581, "high": 0.059, "low": 0.0578, "close": 0.0587, "volume": 885077.0, "close_time": 1774558799999, "quote_volume": 51746.48924, "trades": 285, "taker_buy_base": 563463.1, "taker_buy_quote": 32926.81412 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0586, "high": 0.0591, "low": 0.0585, "close": 0.059, "volume": 317210.8, "close_time": 1774562399999, "quote_volume": 18672.99701, "trades": 179, "taker_buy_base": 163700.6, "taker_buy_quote": 9646.33711 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0588, "high": 0.0588, "low": 0.0584, "close": 0.0588, "volume": 50802.1, "close_time": 1774565999999, "quote_volume": 2978.97213, "trades": 64, "taker_buy_base": 38346.7, "taker_buy_quote": 2248.51562 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 227787.6, "close_time": 1774569599999, "quote_volume": 13400.83929, "trades": 125, "taker_buy_base": 124874.5, "taker_buy_quote": 7348.14945 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 315722.0, "close_time": 1774573199999, "quote_volume": 18574.88685, "trades": 110, "taker_buy_base": 192362.2, "taker_buy_quote": 11320.68759 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0588, "high": 0.0591, "low": 0.0587, "close": 0.059, "volume": 162386.8, "close_time": 1774576799999, "quote_volume": 9569.74791, "trades": 69, "taker_buy_base": 96278.1, "taker_buy_quote": 5672.5005 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 64181.6, "close_time": 1774580399999, "quote_volume": 3788.38837, "trades": 23, "taker_buy_base": 21739.2, "taker_buy_quote": 1283.83184 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0588, "high": 0.0588, "low": 0.0581, "close": 0.0584, "volume": 309070.2, "close_time": 1774583999999, "quote_volume": 18025.82427, "trades": 120, "taker_buy_base": 134506.5, "taker_buy_quote": 7848.55746 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0583, "high": 0.0583, "low": 0.0577, "close": 0.0578, "volume": 560518.3, "close_time": 1774587599999, "quote_volume": 32453.17133, "trades": 200, "taker_buy_base": 270220.4, "taker_buy_quote": 15630.73437 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.058, "high": 0.0581, "low": 0.0577, "close": 0.0579, "volume": 335419.4, "close_time": 1774591199999, "quote_volume": 19405.11601, "trades": 181, "taker_buy_base": 194998.2, "taker_buy_quote": 11280.88398 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0579, "high": 0.0581, "low": 0.0578, "close": 0.0579, "volume": 254800.0, "close_time": 1774594799999, "quote_volume": 14766.81088, "trades": 180, "taker_buy_base": 189251.0, "taker_buy_quote": 10971.00192 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0579, "high": 0.058, "low": 0.0577, "close": 0.0579, "volume": 180404.9, "close_time": 1774598399999, "quote_volume": 10430.08095, "trades": 153, "taker_buy_base": 71814.3, "taker_buy_quote": 4153.85463 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.058, "high": 0.0581, "low": 0.0568, "close": 0.0573, "volume": 1055540.7, "close_time": 1774601999999, "quote_volume": 60480.99571, "trades": 278, "taker_buy_base": 497057.7, "taker_buy_quote": 28464.66416 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0572, "high": 0.0572, "low": 0.0564, "close": 0.0567, "volume": 1045805.7, "close_time": 1774605599999, "quote_volume": 59249.43955, "trades": 276, "taker_buy_base": 521378.9, "taker_buy_quote": 29545.6125 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0567, "high": 0.057, "low": 0.0556, "close": 0.056, "volume": 1634247.3, "close_time": 1774609199999, "quote_volume": 91986.02435, "trades": 401, "taker_buy_base": 604388.8, "taker_buy_quote": 33988.22486 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0559, "close": 0.0561, "volume": 723249.8, "close_time": 1774612799999, "quote_volume": 40590.03527, "trades": 186, "taker_buy_base": 316293.2, "taker_buy_quote": 17753.37964 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0561, "high": 0.0562, "low": 0.0559, "close": 0.0562, "volume": 420557.4, "close_time": 1774616399999, "quote_volume": 23578.53368, "trades": 223, "taker_buy_base": 211337.9, "taker_buy_quote": 11853.61541 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0562, "high": 0.0563, "low": 0.0559, "close": 0.0561, "volume": 681799.4, "close_time": 1774619999999, "quote_volume": 38285.93589, "trades": 228, "taker_buy_base": 417780.3, "taker_buy_quote": 23473.42805 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0561, "high": 0.0564, "low": 0.0558, "close": 0.056, "volume": 440268.3, "close_time": 1774623599999, "quote_volume": 24688.04692, "trades": 239, "taker_buy_base": 181758.1, "taker_buy_quote": 10200.81209 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0558, "close": 0.0558, "volume": 610782.0, "close_time": 1774627199999, "quote_volume": 34238.13571, "trades": 227, "taker_buy_base": 385425.9, "taker_buy_quote": 21619.71922 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0553, "close": 0.0554, "volume": 542096.1, "close_time": 1774630799999, "quote_volume": 30147.70599, "trades": 282, "taker_buy_base": 371027.4, "taker_buy_quote": 20647.04675 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0554, "high": 0.0557, "low": 0.0551, "close": 0.0552, "volume": 316981.7, "close_time": 1774634399999, "quote_volume": 17563.15472, "trades": 166, "taker_buy_base": 228525.4, "taker_buy_quote": 12667.28809 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0552, "high": 0.0552, "low": 0.0548, "close": 0.0549, "volume": 517371.8, "close_time": 1774637999999, "quote_volume": 28470.06039, "trades": 181, "taker_buy_base": 295808.8, "taker_buy_quote": 16285.1207 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0548, "high": 0.0551, "low": 0.0547, "close": 0.055, "volume": 1150116.1, "close_time": 1774641599999, "quote_volume": 63200.55904, "trades": 214, "taker_buy_base": 508270.5, "taker_buy_quote": 27920.31121 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0547, "close": 0.0549, "volume": 179744.5, "close_time": 1774645199999, "quote_volume": 9865.85972, "trades": 69, "taker_buy_base": 134387.5, "taker_buy_quote": 7375.38504 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.055, "high": 0.055, "low": 0.0547, "close": 0.0547, "volume": 679621.7, "close_time": 1774648799999, "quote_volume": 37284.87232, "trades": 214, "taker_buy_base": 484191.0, "taker_buy_quote": 26584.3708 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0544, "close": 0.0548, "volume": 700410.4, "close_time": 1774652399999, "quote_volume": 38240.09787, "trades": 121, "taker_buy_base": 382739.4, "taker_buy_quote": 20896.04973 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0548, "high": 0.0549, "low": 0.0545, "close": 0.0548, "volume": 204923.1, "close_time": 1774655999999, "quote_volume": 11210.25377, "trades": 41, "taker_buy_base": 36138.7, "taker_buy_quote": 1979.20616 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0548, "high": 0.055, "low": 0.0546, "close": 0.0548, "volume": 122193.7, "close_time": 1774659599999, "quote_volume": 6701.98836, "trades": 62, "taker_buy_base": 99392.9, "taker_buy_quote": 5452.04922 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0538, "close": 0.054, "volume": 372543.7, "close_time": 1774663199999, "quote_volume": 20133.38193, "trades": 146, "taker_buy_base": 138503.6, "taker_buy_quote": 7491.28597 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0539, "high": 0.0543, "low": 0.0537, "close": 0.0538, "volume": 236401.4, "close_time": 1774666799999, "quote_volume": 12750.41125, "trades": 63, "taker_buy_base": 196299.3, "taker_buy_quote": 10588.4783 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0537, "high": 0.0542, "low": 0.0537, "close": 0.054, "volume": 205322.6, "close_time": 1774670399999, "quote_volume": 11064.78395, "trades": 82, "taker_buy_base": 178939.9, "taker_buy_quote": 9642.67465 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.054, "high": 0.0543, "low": 0.054, "close": 0.0542, "volume": 104051.6, "close_time": 1774673999999, "quote_volume": 5634.67688, "trades": 62, "taker_buy_base": 60025.7, "taker_buy_quote": 3251.74316 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0541, "high": 0.0543, "low": 0.0541, "close": 0.0543, "volume": 219464.8, "close_time": 1774677599999, "quote_volume": 11888.81066, "trades": 58, "taker_buy_base": 73430.5, "taker_buy_quote": 3979.9335 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0543, "high": 0.0546, "low": 0.0543, "close": 0.0545, "volume": 178549.2, "close_time": 1774681199999, "quote_volume": 9732.45883, "trades": 76, "taker_buy_base": 129763.3, "taker_buy_quote": 7074.48116 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0546, "high": 0.0549, "low": 0.0546, "close": 0.0548, "volume": 655660.8, "close_time": 1774684799999, "quote_volume": 35925.21675, "trades": 160, "taker_buy_base": 377371.9, "taker_buy_quote": 20688.25584 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0548, "close": 0.0549, "volume": 136624.4, "close_time": 1774688399999, "quote_volume": 7511.32899, "trades": 91, "taker_buy_base": 56884.0, "taker_buy_quote": 3127.44622 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0549, "high": 0.0549, "low": 0.0546, "close": 0.0546, "volume": 121829.7, "close_time": 1774691999999, "quote_volume": 6664.6614, "trades": 81, "taker_buy_base": 63023.5, "taker_buy_quote": 3447.22769 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0543, "close": 0.0545, "volume": 171039.7, "close_time": 1774695599999, "quote_volume": 9318.24597, "trades": 62, "taker_buy_base": 70204.7, "taker_buy_quote": 3828.83672 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0545, "high": 0.0547, "low": 0.0544, "close": 0.0546, "volume": 218283.0, "close_time": 1774699199999, "quote_volume": 11907.30974, "trades": 66, "taker_buy_base": 157797.0, "taker_buy_quote": 8603.34855 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0546, "high": 0.0548, "low": 0.0544, "close": 0.0545, "volume": 69288.1, "close_time": 1774702799999, "quote_volume": 3784.17169, "trades": 54, "taker_buy_base": 49617.3, "taker_buy_quote": 2711.09505 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0544, "high": 0.0553, "low": 0.0544, "close": 0.055, "volume": 1072660.3, "close_time": 1774706399999, "quote_volume": 58911.83704, "trades": 303, "taker_buy_base": 635548.1, "taker_buy_quote": 34920.29238 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.055, "high": 0.055, "low": 0.0545, "close": 0.0545, "volume": 497629.3, "close_time": 1774709999999, "quote_volume": 27223.61314, "trades": 186, "taker_buy_base": 356991.4, "taker_buy_quote": 19535.94163 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0546, "high": 0.055, "low": 0.0545, "close": 0.0546, "volume": 643318.0, "close_time": 1774713599999, "quote_volume": 35254.98157, "trades": 187, "taker_buy_base": 357849.8, "taker_buy_quote": 19620.02823 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0546, "high": 0.055, "low": 0.0546, "close": 0.055, "volume": 375947.6, "close_time": 1774717199999, "quote_volume": 20666.45419, "trades": 81, "taker_buy_base": 343126.1, "taker_buy_quote": 18866.01523 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.055, "high": 0.0551, "low": 0.0547, "close": 0.0549, "volume": 258252.0, "close_time": 1774720799999, "quote_volume": 14164.59011, "trades": 59, "taker_buy_base": 101099.6, "taker_buy_quote": 5550.6497 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 59090.1, "close_time": 1774724399999, "quote_volume": 3243.88475, "trades": 16, "taker_buy_base": 53959.8, "taker_buy_quote": 2962.74431 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0545, "close": 0.0545, "volume": 95667.5, "close_time": 1774727999999, "quote_volume": 5225.95727, "trades": 51, "taker_buy_base": 27648.8, "taker_buy_quote": 1509.65081 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0546, "high": 0.0549, "low": 0.0546, "close": 0.0548, "volume": 244835.7, "close_time": 1774731599999, "quote_volume": 13401.15247, "trades": 62, "taker_buy_base": 87678.5, "taker_buy_quote": 4797.81858 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0542, "close": 0.0542, "volume": 235392.6, "close_time": 1774735199999, "quote_volume": 12822.59927, "trades": 63, "taker_buy_base": 145029.8, "taker_buy_quote": 7904.01444 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0542, "high": 0.0543, "low": 0.0541, "close": 0.0543, "volume": 97694.4, "close_time": 1774738799999, "quote_volume": 5295.5886, "trades": 47, "taker_buy_base": 45615.9, "taker_buy_quote": 2472.90684 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0534, "close": 0.0534, "volume": 319048.2, "close_time": 1774742399999, "quote_volume": 17111.17987, "trades": 88, "taker_buy_base": 149437.9, "taker_buy_quote": 8018.54609 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0535, "high": 0.0537, "low": 0.0532, "close": 0.0536, "volume": 72461.5, "close_time": 1774745999999, "quote_volume": 3879.05653, "trades": 48, "taker_buy_base": 59147.7, "taker_buy_quote": 3168.01962 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0537, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 184737.9, "close_time": 1774749599999, "quote_volume": 9940.04396, "trades": 60, "taker_buy_base": 98854.6, "taker_buy_quote": 5319.56897 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 49235.7, "close_time": 1774753199999, "quote_volume": 2644.91114, "trades": 22, "taker_buy_base": 20318.1, "taker_buy_quote": 1091.57134 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0539, "high": 0.0541, "low": 0.0537, "close": 0.0539, "volume": 280299.3, "close_time": 1774756799999, "quote_volume": 15114.75012, "trades": 53, "taker_buy_base": 221176.4, "taker_buy_quote": 11932.2823 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0539, "high": 0.054, "low": 0.0537, "close": 0.0538, "volume": 108287.8, "close_time": 1774760399999, "quote_volume": 5829.71026, "trades": 57, "taker_buy_base": 55290.2, "taker_buy_quote": 2974.38935 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0538, "high": 0.0538, "low": 0.0535, "close": 0.0538, "volume": 265020.4, "close_time": 1774763999999, "quote_volume": 14252.54818, "trades": 73, "taker_buy_base": 165302.1, "taker_buy_quote": 8891.92454 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0538, "high": 0.0541, "low": 0.0538, "close": 0.0541, "volume": 202308.4, "close_time": 1774767599999, "quote_volume": 10895.05135, "trades": 57, "taker_buy_base": 86000.1, "taker_buy_quote": 4636.38607 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 156530.9, "close_time": 1774771199999, "quote_volume": 8433.61342, "trades": 38, "taker_buy_base": 44094.3, "taker_buy_quote": 2376.33412 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0538, "high": 0.0538, "low": 0.0536, "close": 0.0537, "volume": 135850.2, "close_time": 1774774799999, "quote_volume": 7294.92165, "trades": 69, "taker_buy_base": 48529.0, "taker_buy_quote": 2606.49044 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0538, "high": 0.054, "low": 0.0537, "close": 0.0538, "volume": 111118.1, "close_time": 1774778399999, "quote_volume": 5983.67137, "trades": 58, "taker_buy_base": 62378.8, "taker_buy_quote": 3358.72704 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0537, "high": 0.0538, "low": 0.0533, "close": 0.0535, "volume": 69077.5, "close_time": 1774781999999, "quote_volume": 3694.62246, "trades": 45, "taker_buy_base": 35141.5, "taker_buy_quote": 1881.62485 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0536, "close": 0.0538, "volume": 95558.6, "close_time": 1774785599999, "quote_volume": 5134.47682, "trades": 36, "taker_buy_base": 78571.3, "taker_buy_quote": 4221.68978 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0538, "high": 0.0538, "low": 0.0534, "close": 0.0537, "volume": 56217.3, "close_time": 1774789199999, "quote_volume": 3016.89977, "trades": 22, "taker_buy_base": 25379.5, "taker_buy_quote": 1363.40714 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0536, "high": 0.0537, "low": 0.0533, "close": 0.0534, "volume": 272892.2, "close_time": 1774792799999, "quote_volume": 14578.54371, "trades": 63, "taker_buy_base": 112461.8, "taker_buy_quote": 6010.27884 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0533, "high": 0.0535, "low": 0.0531, "close": 0.0532, "volume": 681212.8, "close_time": 1774796399999, "quote_volume": 36302.15208, "trades": 164, "taker_buy_base": 351049.0, "taker_buy_quote": 18724.19287 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0533, "high": 0.0533, "low": 0.053, "close": 0.0532, "volume": 472015.8, "close_time": 1774799999999, "quote_volume": 25093.50919, "trades": 102, "taker_buy_base": 188690.8, "taker_buy_quote": 10036.50318 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0531, "high": 0.0534, "low": 0.053, "close": 0.0531, "volume": 307058.7, "close_time": 1774803599999, "quote_volume": 16344.20741, "trades": 94, "taker_buy_base": 105633.8, "taker_buy_quote": 5631.274 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0533, "high": 0.0533, "low": 0.0527, "close": 0.0531, "volume": 454650.0, "close_time": 1774807199999, "quote_volume": 24053.66392, "trades": 127, "taker_buy_base": 263451.6, "taker_buy_quote": 13939.03604 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0529, "high": 0.0531, "low": 0.0527, "close": 0.0528, "volume": 444795.6, "close_time": 1774810799999, "quote_volume": 23523.81659, "trades": 110, "taker_buy_base": 345403.9, "taker_buy_quote": 18272.31969 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0528, "high": 0.0528, "low": 0.0524, "close": 0.0525, "volume": 403326.7, "close_time": 1774814399999, "quote_volume": 21197.76129, "trades": 147, "taker_buy_base": 207627.2, "taker_buy_quote": 10921.45926 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0523, "close": 0.0524, "volume": 485337.7, "close_time": 1774817999999, "quote_volume": 25463.7463, "trades": 114, "taker_buy_base": 290343.7, "taker_buy_quote": 15237.9758 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0523, "close": 0.0525, "volume": 317748.7, "close_time": 1774821599999, "quote_volume": 16671.32074, "trades": 74, "taker_buy_base": 198918.2, "taker_buy_quote": 10438.96201 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0525, "high": 0.0526, "low": 0.0509, "close": 0.052, "volume": 1187812.1, "close_time": 1774825199999, "quote_volume": 61313.76983, "trades": 252, "taker_buy_base": 557278.7, "taker_buy_quote": 28682.10837 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0518, "high": 0.0522, "low": 0.0517, "close": 0.0519, "volume": 604973.1, "close_time": 1774828799999, "quote_volume": 31401.4902, "trades": 155, "taker_buy_base": 342972.8, "taker_buy_quote": 17805.19742 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0517, "high": 0.0524, "low": 0.0517, "close": 0.0519, "volume": 574362.2, "close_time": 1774832399999, "quote_volume": 29912.75346, "trades": 181, "taker_buy_base": 301681.4, "taker_buy_quote": 15707.69368 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.052, "high": 0.0523, "low": 0.0518, "close": 0.0523, "volume": 692773.0, "close_time": 1774835999999, "quote_volume": 36039.71556, "trades": 149, "taker_buy_base": 430073.2, "taker_buy_quote": 22389.79445 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0524, "high": 0.0537, "low": 0.0524, "close": 0.0533, "volume": 429199.4, "close_time": 1774839599999, "quote_volume": 22862.35727, "trades": 129, "taker_buy_base": 145546.6, "taker_buy_quote": 7732.17664 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0534, "high": 0.054, "low": 0.0534, "close": 0.0538, "volume": 890068.7, "close_time": 1774843199999, "quote_volume": 47715.43655, "trades": 228, "taker_buy_base": 471198.2, "taker_buy_quote": 25248.14888 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0537, "high": 0.0539, "low": 0.0536, "close": 0.0537, "volume": 218385.0, "close_time": 1774846799999, "quote_volume": 11742.12212, "trades": 108, "taker_buy_base": 131188.3, "taker_buy_quote": 7058.02298 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0537, "high": 0.0537, "low": 0.053, "close": 0.0531, "volume": 292414.8, "close_time": 1774850399999, "quote_volume": 15613.55617, "trades": 76, "taker_buy_base": 143715.1, "taker_buy_quote": 7678.33174 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0532, "high": 0.0534, "low": 0.0529, "close": 0.0532, "volume": 133272.9, "close_time": 1774853999999, "quote_volume": 7079.18959, "trades": 50, "taker_buy_base": 53315.9, "taker_buy_quote": 2831.14824 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0533, "high": 0.0536, "low": 0.0531, "close": 0.0536, "volume": 97627.6, "close_time": 1774857599999, "quote_volume": 5208.00017, "trades": 67, "taker_buy_base": 60685.4, "taker_buy_quote": 3237.76263 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0537, "high": 0.0539, "low": 0.0536, "close": 0.0537, "volume": 254200.7, "close_time": 1774861199999, "quote_volume": 13645.20061, "trades": 79, "taker_buy_base": 158068.6, "taker_buy_quote": 8485.67637 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0538, "high": 0.0538, "low": 0.053, "close": 0.0531, "volume": 153559.7, "close_time": 1774864799999, "quote_volume": 8194.16262, "trades": 63, "taker_buy_base": 66202.2, "taker_buy_quote": 3527.51425 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0531, "high": 0.0534, "low": 0.053, "close": 0.0533, "volume": 347168.5, "close_time": 1774868399999, "quote_volume": 18447.50683, "trades": 74, "taker_buy_base": 244729.8, "taker_buy_quote": 13007.62513 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0533, "high": 0.0539, "low": 0.0533, "close": 0.0534, "volume": 709513.6, "close_time": 1774871999999, "quote_volume": 37944.2778, "trades": 183, "taker_buy_base": 422163.5, "taker_buy_quote": 22587.03933 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0535, "high": 0.0537, "low": 0.0533, "close": 0.0537, "volume": 484476.4, "close_time": 1774875599999, "quote_volume": 25934.42243, "trades": 91, "taker_buy_base": 317611.1, "taker_buy_quote": 17011.58314 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0537, "high": 0.0538, "low": 0.0531, "close": 0.0531, "volume": 279069.4, "close_time": 1774879199999, "quote_volume": 14912.65502, "trades": 78, "taker_buy_base": 79260.2, "taker_buy_quote": 4237.96217 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0533, "high": 0.0533, "low": 0.0527, "close": 0.0531, "volume": 394338.5, "close_time": 1774882799999, "quote_volume": 20952.37331, "trades": 82, "taker_buy_base": 183390.7, "taker_buy_quote": 9727.55385 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.053, "high": 0.0531, "low": 0.0527, "close": 0.0528, "volume": 401126.5, "close_time": 1774886399999, "quote_volume": 21184.68021, "trades": 91, "taker_buy_base": 245926.9, "taker_buy_quote": 12991.41529 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0527, "high": 0.0527, "low": 0.0522, "close": 0.0523, "volume": 366374.6, "close_time": 1774889999999, "quote_volume": 19271.10251, "trades": 118, "taker_buy_base": 239785.1, "taker_buy_quote": 12615.70846 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0524, "high": 0.0525, "low": 0.0518, "close": 0.052, "volume": 538769.9, "close_time": 1774893599999, "quote_volume": 28076.51511, "trades": 159, "taker_buy_base": 248264.8, "taker_buy_quote": 12938.60273 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0519, "high": 0.052, "low": 0.0508, "close": 0.0509, "volume": 1410174.1, "close_time": 1774897199999, "quote_volume": 72393.00039, "trades": 330, "taker_buy_base": 473008.0, "taker_buy_quote": 24340.67863 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0509, "high": 0.0515, "low": 0.0508, "close": 0.0513, "volume": 1033635.4, "close_time": 1774900799999, "quote_volume": 52779.82132, "trades": 203, "taker_buy_base": 556665.9, "taker_buy_quote": 28419.87247 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0513, "high": 0.0516, "low": 0.0511, "close": 0.0514, "volume": 195195.5, "close_time": 1774904399999, "quote_volume": 10033.81348, "trades": 81, "taker_buy_base": 83119.1, "taker_buy_quote": 4271.60678 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0514, "high": 0.0524, "low": 0.0514, "close": 0.052, "volume": 450381.1, "close_time": 1774907999999, "quote_volume": 23457.79279, "trades": 102, "taker_buy_base": 159235.4, "taker_buy_quote": 8280.97864 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0521, "high": 0.0521, "low": 0.0519, "close": 0.0519, "volume": 311462.4, "close_time": 1774911599999, "quote_volume": 16209.47233, "trades": 65, "taker_buy_base": 119996.5, "taker_buy_quote": 6246.75326 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0519, "high": 0.0519, "low": 0.051, "close": 0.0513, "volume": 504266.5, "close_time": 1774915199999, "quote_volume": 25871.30614, "trades": 117, "taker_buy_base": 256685.6, "taker_buy_quote": 13158.49897 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0514, "high": 0.0517, "low": 0.0512, "close": 0.0516, "volume": 526544.0, "close_time": 1774918799999, "quote_volume": 27104.81287, "trades": 120, "taker_buy_base": 329112.9, "taker_buy_quote": 16960.70814 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0517, "high": 0.0527, "low": 0.0516, "close": 0.0522, "volume": 484007.9, "close_time": 1774922399999, "quote_volume": 25217.32037, "trades": 164, "taker_buy_base": 255261.6, "taker_buy_quote": 13299.94485 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0522, "high": 0.0523, "low": 0.052, "close": 0.052, "volume": 375130.1, "close_time": 1774925999999, "quote_volume": 19560.03401, "trades": 112, "taker_buy_base": 147352.7, "taker_buy_quote": 7688.57345 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0519, "high": 0.0519, "low": 0.0515, "close": 0.0516, "volume": 169749.2, "close_time": 1774929599999, "quote_volume": 8774.76929, "trades": 74, "taker_buy_base": 112580.0, "taker_buy_quote": 5818.7593 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0517, "high": 0.0519, "low": 0.0516, "close": 0.0518, "volume": 99940.7, "close_time": 1774933199999, "quote_volume": 5169.56134, "trades": 44, "taker_buy_base": 60472.0, "taker_buy_quote": 3127.9085 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0517, "high": 0.0518, "low": 0.0513, "close": 0.0515, "volume": 628681.9, "close_time": 1774936799999, "quote_volume": 32367.9009, "trades": 180, "taker_buy_base": 261971.5, "taker_buy_quote": 13491.84034 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0514, "high": 0.0515, "low": 0.0512, "close": 0.0515, "volume": 318497.1, "close_time": 1774940399999, "quote_volume": 16349.72782, "trades": 92, "taker_buy_base": 83812.0, "taker_buy_quote": 4305.33431 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0515, "high": 0.0515, "low": 0.051, "close": 0.0514, "volume": 202933.0, "close_time": 1774943999999, "quote_volume": 10410.90619, "trades": 128, "taker_buy_base": 124994.3, "taker_buy_quote": 6418.67267 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0514, "high": 0.0516, "low": 0.0507, "close": 0.0508, "volume": 363609.8, "close_time": 1774947599999, "quote_volume": 18609.14528, "trades": 229, "taker_buy_base": 116622.8, "taker_buy_quote": 5957.0149 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0507, "high": 0.051, "low": 0.0503, "close": 0.0505, "volume": 583360.0, "close_time": 1774951199999, "quote_volume": 29543.68677, "trades": 219, "taker_buy_base": 190928.8, "taker_buy_quote": 9691.31164 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0505, "high": 0.0507, "low": 0.0502, "close": 0.0502, "volume": 596447.5, "close_time": 1774954799999, "quote_volume": 30119.19427, "trades": 183, "taker_buy_base": 176405.8, "taker_buy_quote": 8907.48502 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0502, "high": 0.0505, "low": 0.05, "close": 0.0505, "volume": 808561.8, "close_time": 1774958399999, "quote_volume": 40678.44737, "trades": 219, "taker_buy_base": 538821.4, "taker_buy_quote": 27111.02331 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0504, "high": 0.0506, "low": 0.0501, "close": 0.0502, "volume": 157845.8, "close_time": 1774961999999, "quote_volume": 7929.42549, "trades": 87, "taker_buy_base": 43707.1, "taker_buy_quote": 2198.14454 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0501, "high": 0.0503, "low": 0.0497, "close": 0.05, "volume": 1815412.6, "close_time": 1774965599999, "quote_volume": 90758.12097, "trades": 442, "taker_buy_base": 747044.7, "taker_buy_quote": 37360.32253 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.05, "high": 0.05, "low": 0.0488, "close": 0.0489, "volume": 2981115.5, "close_time": 1774969199999, "quote_volume": 146532.82029, "trades": 536, "taker_buy_base": 1690960.6, "taker_buy_quote": 83071.53471 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0489, "high": 0.0493, "low": 0.0484, "close": 0.0485, "volume": 1364109.2, "close_time": 1774972799999, "quote_volume": 66686.4504, "trades": 452, "taker_buy_base": 915264.7, "taker_buy_quote": 44777.40039 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0485, "high": 0.0492, "low": 0.0484, "close": 0.049, "volume": 2623440.5, "close_time": 1774976399999, "quote_volume": 127775.37456, "trades": 631, "taker_buy_base": 1755304.4, "taker_buy_quote": 85505.4265 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0491, "high": 0.0501, "low": 0.0488, "close": 0.0489, "volume": 1131296.7, "close_time": 1774979999999, "quote_volume": 55729.59996, "trades": 457, "taker_buy_base": 571201.6, "taker_buy_quote": 28108.12841 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0489, "high": 0.0497, "low": 0.0489, "close": 0.0497, "volume": 785514.8, "close_time": 1774983599999, "quote_volume": 38845.00943, "trades": 226, "taker_buy_base": 414751.2, "taker_buy_quote": 20520.03339 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0498, "high": 0.0502, "low": 0.0494, "close": 0.0502, "volume": 1136593.9, "close_time": 1774987199999, "quote_volume": 56619.11491, "trades": 321, "taker_buy_base": 561022.0, "taker_buy_quote": 27938.6806 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0502, "high": 0.0508, "low": 0.05, "close": 0.0508, "volume": 993393.7, "close_time": 1774990799999, "quote_volume": 50080.25819, "trades": 404, "taker_buy_base": 553577.2, "taker_buy_quote": 27897.81558 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0509, "high": 0.0509, "low": 0.0502, "close": 0.0502, "volume": 702418.5, "close_time": 1774994399999, "quote_volume": 35603.02398, "trades": 215, "taker_buy_base": 381721.2, "taker_buy_quote": 19346.46959 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0504, "high": 0.0504, "low": 0.0498, "close": 0.0499, "volume": 687210.7, "close_time": 1774997999999, "quote_volume": 34397.35219, "trades": 190, "taker_buy_base": 357489.1, "taker_buy_quote": 17916.84131 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0499, "high": 0.05, "low": 0.0498, "close": 0.0498, "volume": 458160.4, "close_time": 1775001599999, "quote_volume": 22853.30948, "trades": 105, "taker_buy_base": 297527.2, "taker_buy_quote": 14845.03441 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0499, "high": 0.0515, "low": 0.0498, "close": 0.0514, "volume": 3576081.2, "close_time": 1775005199999, "quote_volume": 181019.37516, "trades": 833, "taker_buy_base": 1670839.3, "taker_buy_quote": 84577.8889 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0513, "high": 0.0514, "low": 0.0504, "close": 0.0504, "volume": 693278.7, "close_time": 1775008799999, "quote_volume": 35398.76507, "trades": 189, "taker_buy_base": 308039.4, "taker_buy_quote": 15744.34761 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0506, "high": 0.0513, "low": 0.0506, "close": 0.051, "volume": 743381.8, "close_time": 1775012399999, "quote_volume": 37879.15646, "trades": 199, "taker_buy_base": 386790.4, "taker_buy_quote": 19705.26209 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0511, "high": 0.052, "low": 0.051, "close": 0.0513, "volume": 746927.8, "close_time": 1775015999999, "quote_volume": 38461.65672, "trades": 267, "taker_buy_base": 387446.1, "taker_buy_quote": 19958.56399 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0514, "high": 0.0521, "low": 0.0514, "close": 0.0521, "volume": 606220.1, "close_time": 1775019599999, "quote_volume": 31437.42234, "trades": 240, "taker_buy_base": 335976.6, "taker_buy_quote": 17419.58186 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0521, "high": 0.0537, "low": 0.0521, "close": 0.0533, "volume": 1522200.0, "close_time": 1775023199999, "quote_volume": 80928.67619, "trades": 483, "taker_buy_base": 769509.8, "taker_buy_quote": 40924.84163 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0534, "high": 0.0555, "low": 0.0534, "close": 0.0547, "volume": 3728404.9, "close_time": 1775026799999, "quote_volume": 204193.49075, "trades": 984, "taker_buy_base": 2028303.0, "taker_buy_quote": 111089.31162 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.0548, "high": 0.0571, "low": 0.0548, "close": 0.0558, "volume": 7001270.5, "close_time": 1775030399999, "quote_volume": 391472.73395, "trades": 1689, "taker_buy_base": 3503464.0, "taker_buy_quote": 195937.10389 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0558, "high": 0.0561, "low": 0.0546, "close": 0.0549, "volume": 2521214.3, "close_time": 1775033999999, "quote_volume": 139645.36051, "trades": 855, "taker_buy_base": 1199259.8, "taker_buy_quote": 66371.19342 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0549, "high": 0.0562, "low": 0.0548, "close": 0.0558, "volume": 1918684.5, "close_time": 1775037599999, "quote_volume": 106495.06265, "trades": 640, "taker_buy_base": 1017509.2, "taker_buy_quote": 56499.35358 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0558, "high": 0.057, "low": 0.0547, "close": 0.0551, "volume": 2320170.0, "close_time": 1775041199999, "quote_volume": 129781.90894, "trades": 754, "taker_buy_base": 1134154.4, "taker_buy_quote": 63543.01208 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0551, "high": 0.0553, "low": 0.0546, "close": 0.055, "volume": 1455178.5, "close_time": 1775044799999, "quote_volume": 80055.45014, "trades": 538, "taker_buy_base": 757668.2, "taker_buy_quote": 41682.91725 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.055, "high": 0.0559, "low": 0.0549, "close": 0.0554, "volume": 2494038.3, "close_time": 1775048399999, "quote_volume": 138310.67625, "trades": 779, "taker_buy_base": 1396436.7, "taker_buy_quote": 77422.68704 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0553, "high": 0.0558, "low": 0.055, "close": 0.0554, "volume": 1465443.7, "close_time": 1775051999999, "quote_volume": 81084.97769, "trades": 520, "taker_buy_base": 819937.3, "taker_buy_quote": 45391.50755 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0554, "high": 0.0562, "low": 0.0547, "close": 0.0547, "volume": 1480962.4, "close_time": 1775055599999, "quote_volume": 82015.01723, "trades": 529, "taker_buy_base": 807548.2, "taker_buy_quote": 44726.71517 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0542, "close": 0.0544, "volume": 2171517.8, "close_time": 1775059199999, "quote_volume": 118409.01058, "trades": 631, "taker_buy_base": 1072927.8, "taker_buy_quote": 58499.76712 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0544, "high": 0.0546, "low": 0.0539, "close": 0.0543, "volume": 2178847.9, "close_time": 1775062799999, "quote_volume": 118101.91308, "trades": 546, "taker_buy_base": 1153859.7, "taker_buy_quote": 62573.61793 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.0543, "high": 0.0545, "low": 0.0538, "close": 0.054, "volume": 1558878.9, "close_time": 1775066399999, "quote_volume": 84392.67166, "trades": 462, "taker_buy_base": 898395.0, "taker_buy_quote": 48647.36469 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.054, "high": 0.0541, "low": 0.0536, "close": 0.0537, "volume": 1302083.8, "close_time": 1775069999999, "quote_volume": 70060.42308, "trades": 432, "taker_buy_base": 819630.0, "taker_buy_quote": 44119.58553 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0537, "high": 0.0542, "low": 0.0536, "close": 0.0541, "volume": 883876.8, "close_time": 1775073599999, "quote_volume": 47590.84425, "trades": 221, "taker_buy_base": 574274.7, "taker_buy_quote": 30945.49174 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.054, "high": 0.0541, "low": 0.0538, "close": 0.054, "volume": 848760.1, "close_time": 1775077199999, "quote_volume": 45752.33057, "trades": 284, "taker_buy_base": 491194.2, "taker_buy_quote": 26488.73248 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.054, "high": 0.0546, "low": 0.054, "close": 0.0545, "volume": 796685.4, "close_time": 1775080799999, "quote_volume": 43269.61661, "trades": 253, "taker_buy_base": 415162.9, "taker_buy_quote": 22557.73356 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0545, "high": 0.0546, "low": 0.0538, "close": 0.054, "volume": 925096.4, "close_time": 1775084399999, "quote_volume": 50088.83007, "trades": 306, "taker_buy_base": 367828.0, "taker_buy_quote": 19921.6429 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.0539, "high": 0.0542, "low": 0.0538, "close": 0.0541, "volume": 970258.3, "close_time": 1775087999999, "quote_volume": 52433.68046, "trades": 317, "taker_buy_base": 611868.4, "taker_buy_quote": 33067.34756 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0534, "close": 0.0541, "volume": 4507415.5, "close_time": 1775091599999, "quote_volume": 243391.37646, "trades": 1176, "taker_buy_base": 2140061.0, "taker_buy_quote": 115535.98789 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0527, "close": 0.053, "volume": 2604830.0, "close_time": 1775095199999, "quote_volume": 138972.62408, "trades": 751, "taker_buy_base": 1241614.7, "taker_buy_quote": 66309.70635 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.053, "high": 0.053, "low": 0.0523, "close": 0.0527, "volume": 1757463.0, "close_time": 1775098799999, "quote_volume": 92497.25151, "trades": 523, "taker_buy_base": 833861.2, "taker_buy_quote": 43885.92724 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0527, "high": 0.053, "low": 0.0524, "close": 0.0526, "volume": 738953.2, "close_time": 1775102399999, "quote_volume": 38920.76436, "trades": 228, "taker_buy_base": 383590.0, "taker_buy_quote": 20198.72898 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 716885.9, "close_time": 1775105999999, "quote_volume": 37685.81906, "trades": 203, "taker_buy_base": 430576.3, "taker_buy_quote": 22640.39318 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0527, "high": 0.0529, "low": 0.0525, "close": 0.0528, "volume": 598541.6, "close_time": 1775109599999, "quote_volume": 31536.77897, "trades": 184, "taker_buy_base": 316394.6, "taker_buy_quote": 16662.73657 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0528, "high": 0.0532, "low": 0.0528, "close": 0.0531, "volume": 558164.7, "close_time": 1775113199999, "quote_volume": 29572.87139, "trades": 164, "taker_buy_base": 241870.9, "taker_buy_quote": 12817.51447 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.053, "high": 0.0531, "low": 0.0523, "close": 0.0525, "volume": 1100589.4, "close_time": 1775116799999, "quote_volume": 57892.86614, "trades": 277, "taker_buy_base": 519285.1, "taker_buy_quote": 27335.14128 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0524, "high": 0.0526, "low": 0.052, "close": 0.0521, "volume": 924700.1, "close_time": 1775120399999, "quote_volume": 48202.38948, "trades": 193, "taker_buy_base": 675479.0, "taker_buy_quote": 35201.67915 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0521, "high": 0.0522, "low": 0.0518, "close": 0.052, "volume": 604046.4, "close_time": 1775123999999, "quote_volume": 31420.73746, "trades": 202, "taker_buy_base": 297586.4, "taker_buy_quote": 15480.47964 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.052, "high": 0.0521, "low": 0.0518, "close": 0.052, "volume": 805280.2, "close_time": 1775127599999, "quote_volume": 41805.60519, "trades": 241, "taker_buy_base": 373974.8, "taker_buy_quote": 19419.17859 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.052, "high": 0.0521, "low": 0.0517, "close": 0.0518, "volume": 393538.6, "close_time": 1775131199999, "quote_volume": 20422.77681, "trades": 129, "taker_buy_base": 199817.1, "taker_buy_quote": 10371.20209 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0517, "high": 0.0521, "low": 0.0517, "close": 0.0518, "volume": 614297.3, "close_time": 1775134799999, "quote_volume": 31874.11226, "trades": 263, "taker_buy_base": 282935.0, "taker_buy_quote": 14685.29958 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0517, "high": 0.0517, "low": 0.0512, "close": 0.0513, "volume": 1034384.0, "close_time": 1775138399999, "quote_volume": 53202.43086, "trades": 325, "taker_buy_base": 521887.5, "taker_buy_quote": 26854.73883 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0513, "high": 0.0521, "low": 0.0513, "close": 0.052, "volume": 932163.7, "close_time": 1775141999999, "quote_volume": 48167.36351, "trades": 322, "taker_buy_base": 608764.5, "taker_buy_quote": 31469.03849 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.052, "high": 0.052, "low": 0.0515, "close": 0.0517, "volume": 506718.0, "close_time": 1775145599999, "quote_volume": 26250.55184, "trades": 197, "taker_buy_base": 174801.0, "taker_buy_quote": 9056.40754 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0517, "high": 0.0518, "low": 0.0513, "close": 0.0513, "volume": 984466.6, "close_time": 1775149199999, "quote_volume": 50810.01404, "trades": 335, "taker_buy_base": 511063.2, "taker_buy_quote": 26404.03533 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0513, "high": 0.0515, "low": 0.0508, "close": 0.0509, "volume": 1045568.0, "close_time": 1775152799999, "quote_volume": 53519.5766, "trades": 504, "taker_buy_base": 470861.8, "taker_buy_quote": 24069.18333 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0508, "high": 0.0511, "low": 0.0507, "close": 0.0509, "volume": 943225.1, "close_time": 1775156399999, "quote_volume": 48051.67292, "trades": 208, "taker_buy_base": 505618.3, "taker_buy_quote": 25778.76738 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0508, "high": 0.0513, "low": 0.0508, "close": 0.0512, "volume": 1070885.0, "close_time": 1775159999999, "quote_volume": 54525.96764, "trades": 263, "taker_buy_base": 585848.9, "taker_buy_quote": 29829.38413 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0512, "high": 0.0515, "low": 0.0511, "close": 0.0513, "volume": 524009.4, "close_time": 1775163599999, "quote_volume": 26903.8537, "trades": 144, "taker_buy_base": 280264.5, "taker_buy_quote": 14383.8261 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0513, "high": 0.0513, "low": 0.0508, "close": 0.0509, "volume": 434742.5, "close_time": 1775167199999, "quote_volume": 22181.67372, "trades": 123, "taker_buy_base": 168093.7, "taker_buy_quote": 8579.64973 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0509, "high": 0.0511, "low": 0.0509, "close": 0.051, "volume": 96874.2, "close_time": 1775170799999, "quote_volume": 4931.50202, "trades": 46, "taker_buy_base": 66679.1, "taker_buy_quote": 3394.56121 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.0511, "high": 0.0514, "low": 0.051, "close": 0.0514, "volume": 697421.4, "close_time": 1775174399999, "quote_volume": 35750.38373, "trades": 149, "taker_buy_base": 314760.6, "taker_buy_quote": 16130.42166 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0514, "high": 0.0517, "low": 0.0509, "close": 0.0513, "volume": 491077.3, "close_time": 1775177999999, "quote_volume": 25185.46522, "trades": 129, "taker_buy_base": 213758.7, "taker_buy_quote": 10953.75298 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0513, "high": 0.0515, "low": 0.0511, "close": 0.0515, "volume": 467431.8, "close_time": 1775181599999, "quote_volume": 23958.2915, "trades": 147, "taker_buy_base": 274553.3, "taker_buy_quote": 14072.68547 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0514, "high": 0.052, "low": 0.0514, "close": 0.0519, "volume": 578085.7, "close_time": 1775185199999, "quote_volume": 29921.90617, "trades": 181, "taker_buy_base": 310548.2, "taker_buy_quote": 16064.80317 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.052, "high": 0.0525, "low": 0.0518, "close": 0.052, "volume": 1353622.1, "close_time": 1775188799999, "quote_volume": 70516.45372, "trades": 375, "taker_buy_base": 759780.4, "taker_buy_quote": 39601.5676 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.052, "high": 0.0526, "low": 0.0519, "close": 0.0524, "volume": 433175.4, "close_time": 1775192399999, "quote_volume": 22656.97819, "trades": 204, "taker_buy_base": 230539.0, "taker_buy_quote": 12054.2192 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0525, "high": 0.0531, "low": 0.0524, "close": 0.053, "volume": 1118627.6, "close_time": 1775195999999, "quote_volume": 59124.81093, "trades": 371, "taker_buy_base": 523821.5, "taker_buy_quote": 27694.91363 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.053, "high": 0.0538, "low": 0.0529, "close": 0.0537, "volume": 1290403.9, "close_time": 1775199599999, "quote_volume": 68963.99171, "trades": 433, "taker_buy_base": 507446.8, "taker_buy_quote": 27162.32637 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0537, "high": 0.0537, "low": 0.0531, "close": 0.0534, "volume": 1451260.6, "close_time": 1775203199999, "quote_volume": 77519.03441, "trades": 381, "taker_buy_base": 576549.8, "taker_buy_quote": 30809.08556 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0535, "high": 0.0539, "low": 0.0532, "close": 0.0536, "volume": 1078087.1, "close_time": 1775206799999, "quote_volume": 57840.68441, "trades": 312, "taker_buy_base": 562703.5, "taker_buy_quote": 30173.23834 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0535, "high": 0.0539, "low": 0.0534, "close": 0.0538, "volume": 1379839.2, "close_time": 1775210399999, "quote_volume": 74111.25817, "trades": 299, "taker_buy_base": 605703.2, "taker_buy_quote": 32545.11037 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0539, "high": 0.0543, "low": 0.0537, "close": 0.0541, "volume": 1468355.2, "close_time": 1775213999999, "quote_volume": 79309.99374, "trades": 436, "taker_buy_base": 644864.1, "taker_buy_quote": 34864.58071 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0542, "high": 0.0542, "low": 0.0534, "close": 0.0536, "volume": 454730.3, "close_time": 1775217599999, "quote_volume": 24419.46383, "trades": 150, "taker_buy_base": 181177.8, "taker_buy_quote": 9724.98288 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0536, "high": 0.0538, "low": 0.0531, "close": 0.0534, "volume": 1466639.3, "close_time": 1775221199999, "quote_volume": 78417.05467, "trades": 343, "taker_buy_base": 833859.6, "taker_buy_quote": 44594.31383 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0535, "high": 0.0537, "low": 0.0533, "close": 0.0535, "volume": 630621.7, "close_time": 1775224799999, "quote_volume": 33718.52398, "trades": 166, "taker_buy_base": 425461.8, "taker_buy_quote": 22748.37498 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0535, "high": 0.0541, "low": 0.0535, "close": 0.0538, "volume": 642971.1, "close_time": 1775228399999, "quote_volume": 34604.25284, "trades": 287, "taker_buy_base": 303401.7, "taker_buy_quote": 16334.92608 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0538, "high": 0.0548, "low": 0.0537, "close": 0.0547, "volume": 2579104.4, "close_time": 1775231999999, "quote_volume": 139960.99279, "trades": 452, "taker_buy_base": 1552923.4, "taker_buy_quote": 84263.39871 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0548, "high": 0.0557, "low": 0.0545, "close": 0.0556, "volume": 3056943.6, "close_time": 1775235599999, "quote_volume": 168000.47204, "trades": 831, "taker_buy_base": 1548006.6, "taker_buy_quote": 85136.72792 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0557, "high": 0.0564, "low": 0.0547, "close": 0.0551, "volume": 2236810.1, "close_time": 1775239199999, "quote_volume": 124130.89647, "trades": 696, "taker_buy_base": 1173110.3, "taker_buy_quote": 65173.29148 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.055, "high": 0.0553, "low": 0.0546, "close": 0.0547, "volume": 998579.5, "close_time": 1775242799999, "quote_volume": 54816.26558, "trades": 278, "taker_buy_base": 466864.5, "taker_buy_quote": 25622.77967 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0547, "high": 0.055, "low": 0.0543, "close": 0.0549, "volume": 508556.6, "close_time": 1775246399999, "quote_volume": 27754.44706, "trades": 173, "taker_buy_base": 230194.7, "taker_buy_quote": 12576.04211 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0548, "high": 0.0552, "low": 0.0548, "close": 0.055, "volume": 411417.8, "close_time": 1775249999999, "quote_volume": 22624.91979, "trades": 138, "taker_buy_base": 176446.6, "taker_buy_quote": 9703.05066 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 454810.6, "close_time": 1775253599999, "quote_volume": 24973.60734, "trades": 152, "taker_buy_base": 197976.9, "taker_buy_quote": 10873.77922 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0542, "close": 0.0544, "volume": 416692.5, "close_time": 1775257199999, "quote_volume": 22682.24548, "trades": 164, "taker_buy_base": 236302.6, "taker_buy_quote": 12863.51645 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0543, "high": 0.0544, "low": 0.0542, "close": 0.0544, "volume": 345471.1, "close_time": 1775260799999, "quote_volume": 18760.92742, "trades": 145, "taker_buy_base": 156333.9, "taker_buy_quote": 8488.6844 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0544, "high": 0.0544, "low": 0.054, "close": 0.0541, "volume": 635795.4, "close_time": 1775264399999, "quote_volume": 34409.93021, "trades": 157, "taker_buy_base": 352462.1, "taker_buy_quote": 19076.63188 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0542, "high": 0.0542, "low": 0.0539, "close": 0.0541, "volume": 299505.2, "close_time": 1775267999999, "quote_volume": 16195.11104, "trades": 141, "taker_buy_base": 200512.3, "taker_buy_quote": 10844.29366 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0539, "close": 0.054, "volume": 389435.4, "close_time": 1775271599999, "quote_volume": 21079.35833, "trades": 124, "taker_buy_base": 165157.1, "taker_buy_quote": 8942.14225 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 228866.6, "close_time": 1775275199999, "quote_volume": 12350.45153, "trades": 60, "taker_buy_base": 137082.4, "taker_buy_quote": 7402.02514 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.054, "high": 0.055, "low": 0.054, "close": 0.0546, "volume": 562557.9, "close_time": 1775278799999, "quote_volume": 30762.50105, "trades": 174, "taker_buy_base": 350851.4, "taker_buy_quote": 19172.2784 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0546, "high": 0.0546, "low": 0.0539, "close": 0.054, "volume": 648470.6, "close_time": 1775282399999, "quote_volume": 35154.05187, "trades": 149, "taker_buy_base": 302503.9, "taker_buy_quote": 16369.53544 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.054, "high": 0.0544, "low": 0.0539, "close": 0.0543, "volume": 296295.8, "close_time": 1775285999999, "quote_volume": 16054.38911, "trades": 105, "taker_buy_base": 109424.6, "taker_buy_quote": 5921.10563 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0541, "close": 0.0541, "volume": 223024.2, "close_time": 1775289599999, "quote_volume": 12084.44427, "trades": 75, "taker_buy_base": 88649.7, "taker_buy_quote": 4805.11904 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0541, "high": 0.0544, "low": 0.0541, "close": 0.0543, "volume": 685074.9, "close_time": 1775293199999, "quote_volume": 37156.92937, "trades": 154, "taker_buy_base": 336098.3, "taker_buy_quote": 18239.11124 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0538, "close": 0.0539, "volume": 1131154.1, "close_time": 1775296799999, "quote_volume": 61058.83685, "trades": 305, "taker_buy_base": 536341.3, "taker_buy_quote": 28952.95526 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0538, "high": 0.0542, "low": 0.0538, "close": 0.0541, "volume": 592919.9, "close_time": 1775300399999, "quote_volume": 32007.2321, "trades": 141, "taker_buy_base": 360615.3, "taker_buy_quote": 19470.21743 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0541, "high": 0.0542, "low": 0.0539, "close": 0.054, "volume": 443126.5, "close_time": 1775303999999, "quote_volume": 23944.76709, "trades": 156, "taker_buy_base": 207134.8, "taker_buy_quote": 11188.20009 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.054, "high": 0.0542, "low": 0.054, "close": 0.0541, "volume": 221800.9, "close_time": 1775307599999, "quote_volume": 11996.45412, "trades": 80, "taker_buy_base": 105202.4, "taker_buy_quote": 5689.98693 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0537, "close": 0.0539, "volume": 402199.9, "close_time": 1775311199999, "quote_volume": 21658.89203, "trades": 148, "taker_buy_base": 202846.5, "taker_buy_quote": 10928.80556 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0538, "high": 0.0541, "low": 0.0536, "close": 0.054, "volume": 733287.8, "close_time": 1775314799999, "quote_volume": 39414.81017, "trades": 190, "taker_buy_base": 384109.0, "taker_buy_quote": 20649.26041 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0539, "high": 0.054, "low": 0.0536, "close": 0.0537, "volume": 295028.4, "close_time": 1775318399999, "quote_volume": 15877.85894, "trades": 122, "taker_buy_base": 137676.7, "taker_buy_quote": 7412.71881 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0536, "high": 0.0538, "low": 0.0535, "close": 0.0535, "volume": 428852.6, "close_time": 1775321999999, "quote_volume": 22999.77033, "trades": 122, "taker_buy_base": 242300.0, "taker_buy_quote": 12993.32928 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0534, "high": 0.0538, "low": 0.0531, "close": 0.0535, "volume": 1297354.8, "close_time": 1775325599999, "quote_volume": 69347.05526, "trades": 357, "taker_buy_base": 391643.9, "taker_buy_quote": 20925.78021 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 563912.5, "close_time": 1775329199999, "quote_volume": 30182.61577, "trades": 118, "taker_buy_base": 430828.2, "taker_buy_quote": 23059.45208 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0535, "high": 0.0539, "low": 0.0535, "close": 0.0537, "volume": 454052.9, "close_time": 1775332799999, "quote_volume": 24377.63587, "trades": 166, "taker_buy_base": 229360.6, "taker_buy_quote": 12315.19954 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0537, "high": 0.0537, "low": 0.0535, "close": 0.0536, "volume": 76518.8, "close_time": 1775336399999, "quote_volume": 4101.37354, "trades": 36, "taker_buy_base": 52458.9, "taker_buy_quote": 2811.81041 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0536, "close": 0.0539, "volume": 383029.7, "close_time": 1775339999999, "quote_volume": 20608.55241, "trades": 119, "taker_buy_base": 150246.6, "taker_buy_quote": 8083.59661 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.054, "volume": 279549.2, "close_time": 1775343599999, "quote_volume": 15081.2961, "trades": 80, "taker_buy_base": 150211.4, "taker_buy_quote": 8103.1022 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.0539, "high": 0.0542, "low": 0.0539, "close": 0.0541, "volume": 491679.9, "close_time": 1775347199999, "quote_volume": 26591.62474, "trades": 195, "taker_buy_base": 224430.4, "taker_buy_quote": 12134.33842 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.054, "high": 0.0542, "low": 0.0537, "close": 0.054, "volume": 494884.3, "close_time": 1775350799999, "quote_volume": 26728.45057, "trades": 122, "taker_buy_base": 287503.5, "taker_buy_quote": 15518.6964 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.054, "high": 0.0541, "low": 0.0535, "close": 0.0535, "volume": 286800.4, "close_time": 1775354399999, "quote_volume": 15431.63287, "trades": 47, "taker_buy_base": 62120.8, "taker_buy_quote": 3339.7241 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 324689.2, "close_time": 1775357999999, "quote_volume": 17364.84571, "trades": 102, "taker_buy_base": 233175.9, "taker_buy_quote": 12471.58386 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0535, "high": 0.0536, "low": 0.0532, "close": 0.0534, "volume": 177896.7, "close_time": 1775361599999, "quote_volume": 9502.42958, "trades": 53, "taker_buy_base": 58075.9, "taker_buy_quote": 3103.66352 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0533, "high": 0.0534, "low": 0.0531, "close": 0.0531, "volume": 309567.6, "close_time": 1775365199999, "quote_volume": 16480.36893, "trades": 102, "taker_buy_base": 133348.3, "taker_buy_quote": 7099.82828 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0532, "high": 0.0532, "low": 0.0528, "close": 0.053, "volume": 340379.6, "close_time": 1775368799999, "quote_volume": 18051.49974, "trades": 105, "taker_buy_base": 123654.4, "taker_buy_quote": 6556.31882 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.053, "high": 0.053, "low": 0.0525, "close": 0.0526, "volume": 389584.1, "close_time": 1775372399999, "quote_volume": 20542.92483, "trades": 126, "taker_buy_base": 132114.8, "taker_buy_quote": 6972.14082 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0524, "close": 0.0525, "volume": 483801.9, "close_time": 1775375999999, "quote_volume": 25400.53844, "trades": 94, "taker_buy_base": 229375.0, "taker_buy_quote": 12046.72919 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0524, "high": 0.0527, "low": 0.0524, "close": 0.0526, "volume": 59808.7, "close_time": 1775379599999, "quote_volume": 3140.51939, "trades": 40, "taker_buy_base": 48123.6, "taker_buy_quote": 2527.02578 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 181020.1, "close_time": 1775383199999, "quote_volume": 9518.64015, "trades": 87, "taker_buy_base": 123873.0, "taker_buy_quote": 6513.82882 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0526, "high": 0.0526, "low": 0.0522, "close": 0.0522, "volume": 254696.5, "close_time": 1775386799999, "quote_volume": 13345.29463, "trades": 73, "taker_buy_base": 78083.9, "taker_buy_quote": 4092.35347 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0522, "high": 0.0523, "low": 0.0521, "close": 0.0521, "volume": 255641.5, "close_time": 1775390399999, "quote_volume": 13332.12945, "trades": 71, "taker_buy_base": 143049.4, "taker_buy_quote": 7459.25231 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0516, "close": 0.0519, "volume": 599918.0, "close_time": 1775393999999, "quote_volume": 31093.64319, "trades": 171, "taker_buy_base": 391734.1, "taker_buy_quote": 20314.34475 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.052, "high": 0.0521, "low": 0.0518, "close": 0.0521, "volume": 391128.2, "close_time": 1775397599999, "quote_volume": 20305.97021, "trades": 110, "taker_buy_base": 132951.5, "taker_buy_quote": 6904.12912 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.052, "high": 0.0522, "low": 0.052, "close": 0.052, "volume": 266856.0, "close_time": 1775401199999, "quote_volume": 13886.82741, "trades": 135, "taker_buy_base": 128147.6, "taker_buy_quote": 6670.34379 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0519, "high": 0.0524, "low": 0.0518, "close": 0.0521, "volume": 610411.6, "close_time": 1775404799999, "quote_volume": 31834.71094, "trades": 238, "taker_buy_base": 290885.0, "taker_buy_quote": 15173.97795 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0521, "high": 0.0522, "low": 0.0518, "close": 0.0518, "volume": 345677.6, "close_time": 1775408399999, "quote_volume": 17965.81765, "trades": 88, "taker_buy_base": 88434.4, "taker_buy_quote": 4603.2616 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0518, "high": 0.0522, "low": 0.0518, "close": 0.0521, "volume": 385866.8, "close_time": 1775411999999, "quote_volume": 20056.44997, "trades": 97, "taker_buy_base": 162078.5, "taker_buy_quote": 8426.77828 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0521, "high": 0.0522, "low": 0.0519, "close": 0.052, "volume": 830159.1, "close_time": 1775415599999, "quote_volume": 43195.84516, "trades": 263, "taker_buy_base": 490181.5, "taker_buy_quote": 25507.33297 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0521, "high": 0.0523, "low": 0.052, "close": 0.0522, "volume": 438023.2, "close_time": 1775419199999, "quote_volume": 22849.84038, "trades": 110, "taker_buy_base": 203024.0, "taker_buy_quote": 10595.04715 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0523, "high": 0.0525, "low": 0.0522, "close": 0.0525, "volume": 375056.3, "close_time": 1775422799999, "quote_volume": 19639.61829, "trades": 85, "taker_buy_base": 230995.7, "taker_buy_quote": 12100.82352 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0525, "high": 0.0527, "low": 0.0523, "close": 0.0526, "volume": 374132.5, "close_time": 1775426399999, "quote_volume": 19641.24603, "trades": 102, "taker_buy_base": 172046.2, "taker_buy_quote": 9030.46702 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.0525, "high": 0.053, "low": 0.0524, "close": 0.0529, "volume": 995588.1, "close_time": 1775429999999, "quote_volume": 52501.24987, "trades": 291, "taker_buy_base": 555398.7, "taker_buy_quote": 29302.18922 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.053, "high": 0.0538, "low": 0.0529, "close": 0.0538, "volume": 1217662.0, "close_time": 1775433599999, "quote_volume": 65119.43143, "trades": 475, "taker_buy_base": 515796.7, "taker_buy_quote": 27576.69398 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0539, "high": 0.0541, "low": 0.0536, "close": 0.0538, "volume": 919281.6, "close_time": 1775437199999, "quote_volume": 49572.41146, "trades": 367, "taker_buy_base": 397350.3, "taker_buy_quote": 21434.93929 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0538, "high": 0.0539, "low": 0.0533, "close": 0.0538, "volume": 770703.5, "close_time": 1775440799999, "quote_volume": 41263.38209, "trades": 237, "taker_buy_base": 451771.5, "taker_buy_quote": 24183.24318 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0538, "high": 0.0545, "low": 0.0538, "close": 0.0542, "volume": 510776.7, "close_time": 1775444399999, "quote_volume": 27688.17652, "trades": 205, "taker_buy_base": 179552.8, "taker_buy_quote": 9736.27348 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0539, "close": 0.054, "volume": 305844.1, "close_time": 1775447999999, "quote_volume": 16523.7954, "trades": 143, "taker_buy_base": 157263.5, "taker_buy_quote": 8494.54017 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.054, "high": 0.0542, "low": 0.0539, "close": 0.054, "volume": 555820.1, "close_time": 1775451599999, "quote_volume": 30001.49848, "trades": 160, "taker_buy_base": 236465.5, "taker_buy_quote": 12758.33316 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0539, "volume": 198611.1, "close_time": 1775455199999, "quote_volume": 10698.86667, "trades": 76, "taker_buy_base": 114661.4, "taker_buy_quote": 6175.89425 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0538, "high": 0.054, "low": 0.0537, "close": 0.0539, "volume": 501116.3, "close_time": 1775458799999, "quote_volume": 26972.80186, "trades": 163, "taker_buy_base": 291761.2, "taker_buy_quote": 15699.84868 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0539, "high": 0.0539, "low": 0.0536, "close": 0.0539, "volume": 425415.4, "close_time": 1775462399999, "quote_volume": 22846.89108, "trades": 142, "taker_buy_base": 231356.0, "taker_buy_quote": 12427.02204 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0539, "high": 0.0542, "low": 0.0538, "close": 0.0539, "volume": 328981.9, "close_time": 1775465999999, "quote_volume": 17777.52832, "trades": 141, "taker_buy_base": 165786.7, "taker_buy_quote": 8962.43142 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0539, "high": 0.0547, "low": 0.0539, "close": 0.0545, "volume": 822248.0, "close_time": 1775469599999, "quote_volume": 44650.6053, "trades": 342, "taker_buy_base": 452218.5, "taker_buy_quote": 24539.58369 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0546, "high": 0.0551, "low": 0.0545, "close": 0.0548, "volume": 1034127.9, "close_time": 1775473199999, "quote_volume": 56714.10383, "trades": 289, "taker_buy_base": 593988.6, "taker_buy_quote": 32595.42717 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0548, "high": 0.055, "low": 0.0545, "close": 0.0546, "volume": 559734.1, "close_time": 1775476799999, "quote_volume": 30651.89829, "trades": 200, "taker_buy_base": 315221.7, "taker_buy_quote": 17264.35923 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0545, "close": 0.0546, "volume": 426000.9, "close_time": 1775480399999, "quote_volume": 23281.6592, "trades": 184, "taker_buy_base": 254582.4, "taker_buy_quote": 13911.3075 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.0546, "high": 0.0548, "low": 0.0543, "close": 0.0545, "volume": 270884.8, "close_time": 1775483999999, "quote_volume": 14767.40895, "trades": 113, "taker_buy_base": 131100.2, "taker_buy_quote": 7149.93399 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.0544, "high": 0.0547, "low": 0.0543, "close": 0.0546, "volume": 758049.6, "close_time": 1775487599999, "quote_volume": 41333.60572, "trades": 218, "taker_buy_base": 423293.0, "taker_buy_quote": 23086.06617 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0546, "high": 0.055, "low": 0.0545, "close": 0.0549, "volume": 1005205.6, "close_time": 1775491199999, "quote_volume": 54984.22438, "trades": 251, "taker_buy_base": 520826.3, "taker_buy_quote": 28510.32088 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0549, "high": 0.055, "low": 0.0546, "close": 0.0547, "volume": 337504.2, "close_time": 1775494799999, "quote_volume": 18501.96435, "trades": 118, "taker_buy_base": 145865.5, "taker_buy_quote": 8000.66389 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0542, "close": 0.0543, "volume": 766427.4, "close_time": 1775498399999, "quote_volume": 41731.72196, "trades": 281, "taker_buy_base": 300678.0, "taker_buy_quote": 16375.82283 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0542, "close": 0.0543, "volume": 173726.6, "close_time": 1775501999999, "quote_volume": 9442.08175, "trades": 41, "taker_buy_base": 47254.7, "taker_buy_quote": 2566.63143 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0542, "high": 0.0544, "low": 0.054, "close": 0.0542, "volume": 438498.8, "close_time": 1775505599999, "quote_volume": 23760.43406, "trades": 123, "taker_buy_base": 147312.1, "taker_buy_quote": 7991.59855 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0541, "high": 0.0544, "low": 0.0541, "close": 0.0543, "volume": 187052.3, "close_time": 1775509199999, "quote_volume": 10145.21037, "trades": 46, "taker_buy_base": 142170.8, "taker_buy_quote": 7709.31724 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0543, "high": 0.0544, "low": 0.0541, "close": 0.0543, "volume": 428964.4, "close_time": 1775512799999, "quote_volume": 23263.77873, "trades": 150, "taker_buy_base": 198444.6, "taker_buy_quote": 10760.18747 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0537, "close": 0.0538, "volume": 542883.9, "close_time": 1775516399999, "quote_volume": 29371.12459, "trades": 162, "taker_buy_base": 337327.5, "taker_buy_quote": 18242.54827 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0538, "high": 0.0538, "low": 0.0531, "close": 0.0535, "volume": 587956.8, "close_time": 1775519999999, "quote_volume": 31426.15731, "trades": 201, "taker_buy_base": 269461.0, "taker_buy_quote": 14403.48369 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0534, "high": 0.0536, "low": 0.0534, "close": 0.0534, "volume": 881629.2, "close_time": 1775523599999, "quote_volume": 47163.60387, "trades": 228, "taker_buy_base": 520760.7, "taker_buy_quote": 27864.14522 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0534, "high": 0.0536, "low": 0.053, "close": 0.053, "volume": 752523.1, "close_time": 1775527199999, "quote_volume": 40129.72511, "trades": 310, "taker_buy_base": 463262.6, "taker_buy_quote": 24710.56434 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.053, "high": 0.0533, "low": 0.053, "close": 0.0532, "volume": 636638.7, "close_time": 1775530799999, "quote_volume": 33838.22937, "trades": 220, "taker_buy_base": 297625.5, "taker_buy_quote": 15816.70462 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 253957.3, "close_time": 1775534399999, "quote_volume": 13521.39923, "trades": 97, "taker_buy_base": 66875.7, "taker_buy_quote": 3559.71952 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0532, "high": 0.0532, "low": 0.0529, "close": 0.0531, "volume": 386296.0, "close_time": 1775537999999, "quote_volume": 20459.89629, "trades": 174, "taker_buy_base": 200260.2, "taker_buy_quote": 10603.64359 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.053, "high": 0.0532, "low": 0.0528, "close": 0.0529, "volume": 550689.2, "close_time": 1775541599999, "quote_volume": 29152.52164, "trades": 175, "taker_buy_base": 241599.9, "taker_buy_quote": 12791.42509 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0528, "high": 0.0528, "low": 0.0526, "close": 0.0527, "volume": 373634.2, "close_time": 1775545199999, "quote_volume": 19697.4869, "trades": 139, "taker_buy_base": 167132.7, "taker_buy_quote": 8812.67049 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0526, "high": 0.0528, "low": 0.0526, "close": 0.0528, "volume": 534434.0, "close_time": 1775548799999, "quote_volume": 28152.19793, "trades": 188, "taker_buy_base": 255892.7, "taker_buy_quote": 13480.05534 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0527, "high": 0.0529, "low": 0.0526, "close": 0.0528, "volume": 308189.3, "close_time": 1775552399999, "quote_volume": 16252.30268, "trades": 126, "taker_buy_base": 170141.2, "taker_buy_quote": 8974.58819 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0527, "high": 0.0531, "low": 0.0526, "close": 0.0527, "volume": 681506.0, "close_time": 1775555999999, "quote_volume": 35968.01764, "trades": 160, "taker_buy_base": 183799.4, "taker_buy_quote": 9707.56251 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0527, "high": 0.0527, "low": 0.0521, "close": 0.0522, "volume": 1501973.5, "close_time": 1775559599999, "quote_volume": 78771.62021, "trades": 303, "taker_buy_base": 808964.4, "taker_buy_quote": 42404.53778 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0522, "high": 0.0523, "low": 0.052, "close": 0.0522, "volume": 296994.2, "close_time": 1775563199999, "quote_volume": 15490.98321, "trades": 123, "taker_buy_base": 131968.2, "taker_buy_quote": 6885.61791 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0523, "high": 0.0524, "low": 0.052, "close": 0.0523, "volume": 901981.1, "close_time": 1775566799999, "quote_volume": 47077.61829, "trades": 256, "taker_buy_base": 482196.8, "taker_buy_quote": 25173.44725 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0523, "high": 0.0525, "low": 0.0523, "close": 0.0524, "volume": 523189.3, "close_time": 1775570399999, "quote_volume": 27404.76376, "trades": 177, "taker_buy_base": 214100.7, "taker_buy_quote": 11215.14813 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0524, "high": 0.0527, "low": 0.0522, "close": 0.0524, "volume": 868386.2, "close_time": 1775573999999, "quote_volume": 45505.96907, "trades": 285, "taker_buy_base": 451760.0, "taker_buy_quote": 23685.15029 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0524, "high": 0.0527, "low": 0.0523, "close": 0.0525, "volume": 510438.9, "close_time": 1775577599999, "quote_volume": 26800.58116, "trades": 173, "taker_buy_base": 271822.1, "taker_buy_quote": 14271.55192 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0525, "high": 0.0527, "low": 0.0524, "close": 0.0526, "volume": 209854.3, "close_time": 1775581199999, "quote_volume": 11036.79344, "trades": 103, "taker_buy_base": 159594.9, "taker_buy_quote": 8396.21255 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0527, "high": 0.0534, "low": 0.0526, "close": 0.0533, "volume": 569863.2, "close_time": 1775584799999, "quote_volume": 30307.93989, "trades": 261, "taker_buy_base": 256670.8, "taker_buy_quote": 13636.69777 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0534, "high": 0.0535, "low": 0.0528, "close": 0.053, "volume": 434264.5, "close_time": 1775588399999, "quote_volume": 23121.99546, "trades": 178, "taker_buy_base": 143953.0, "taker_buy_quote": 7667.67845 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.053, "high": 0.0541, "low": 0.053, "close": 0.0541, "volume": 1074174.8, "close_time": 1775591999999, "quote_volume": 57593.23852, "trades": 325, "taker_buy_base": 471493.9, "taker_buy_quote": 25251.20742 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0541, "high": 0.0544, "low": 0.054, "close": 0.0541, "volume": 738419.3, "close_time": 1775595599999, "quote_volume": 40019.81782, "trades": 320, "taker_buy_base": 353211.2, "taker_buy_quote": 19135.69033 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0541, "high": 0.0552, "low": 0.0541, "close": 0.0551, "volume": 1127665.2, "close_time": 1775599199999, "quote_volume": 61743.4582, "trades": 404, "taker_buy_base": 577427.1, "taker_buy_quote": 31626.60856 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0552, "high": 0.0563, "low": 0.0551, "close": 0.0562, "volume": 2083970.3, "close_time": 1775602799999, "quote_volume": 115839.04556, "trades": 750, "taker_buy_base": 924869.6, "taker_buy_quote": 51382.81756 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.0563, "high": 0.0566, "low": 0.056, "close": 0.0563, "volume": 1744773.6, "close_time": 1775606399999, "quote_volume": 98289.37432, "trades": 661, "taker_buy_base": 941907.3, "taker_buy_quote": 53055.20985 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0564, "high": 0.0565, "low": 0.056, "close": 0.0562, "volume": 818083.8, "close_time": 1775609999999, "quote_volume": 45996.56749, "trades": 290, "taker_buy_base": 346053.2, "taker_buy_quote": 19473.50898 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.0562, "high": 0.0565, "low": 0.056, "close": 0.0565, "volume": 417852.4, "close_time": 1775613599999, "quote_volume": 23495.28479, "trades": 280, "taker_buy_base": 188726.3, "taker_buy_quote": 10610.31978 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0566, "high": 0.0569, "low": 0.0563, "close": 0.0563, "volume": 351534.9, "close_time": 1775617199999, "quote_volume": 19900.5616, "trades": 178, "taker_buy_base": 105971.4, "taker_buy_quote": 5995.21169 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0563, "high": 0.057, "low": 0.0563, "close": 0.0568, "volume": 604884.4, "close_time": 1775620799999, "quote_volume": 34321.50277, "trades": 249, "taker_buy_base": 345082.6, "taker_buy_quote": 19572.49437 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0569, "high": 0.057, "low": 0.0566, "close": 0.0568, "volume": 457057.2, "close_time": 1775624399999, "quote_volume": 25987.65397, "trades": 155, "taker_buy_base": 341066.4, "taker_buy_quote": 19396.28913 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0568, "high": 0.0576, "low": 0.0568, "close": 0.0573, "volume": 590631.9, "close_time": 1775627999999, "quote_volume": 33765.84816, "trades": 238, "taker_buy_base": 274755.0, "taker_buy_quote": 15727.00994 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.0574, "high": 0.0574, "low": 0.0568, "close": 0.0571, "volume": 1883353.5, "close_time": 1775631599999, "quote_volume": 107415.13596, "trades": 463, "taker_buy_base": 915116.1, "taker_buy_quote": 52259.00936 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0571, "high": 0.0576, "low": 0.0571, "close": 0.0575, "volume": 564125.2, "close_time": 1775635199999, "quote_volume": 32391.13243, "trades": 221, "taker_buy_base": 261624.1, "taker_buy_quote": 15019.0681 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0575, "high": 0.0581, "low": 0.0574, "close": 0.0579, "volume": 669122.8, "close_time": 1775638799999, "quote_volume": 38644.18927, "trades": 318, "taker_buy_base": 238430.0, "taker_buy_quote": 13774.16978 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.058, "high": 0.0581, "low": 0.0576, "close": 0.0576, "volume": 471671.1, "close_time": 1775642399999, "quote_volume": 27291.48271, "trades": 155, "taker_buy_base": 163347.1, "taker_buy_quote": 9462.72072 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.0576, "high": 0.0578, "low": 0.0572, "close": 0.0573, "volume": 806943.6, "close_time": 1775645999999, "quote_volume": 46364.87085, "trades": 210, "taker_buy_base": 482129.0, "taker_buy_quote": 27713.6971 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0573, "high": 0.0582, "low": 0.0572, "close": 0.058, "volume": 898926.5, "close_time": 1775649599999, "quote_volume": 51831.72005, "trades": 348, "taker_buy_base": 671964.7, "taker_buy_quote": 38764.83731 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0581, "high": 0.0582, "low": 0.0573, "close": 0.0576, "volume": 973207.3, "close_time": 1775653199999, "quote_volume": 56323.76799, "trades": 294, "taker_buy_base": 452847.1, "taker_buy_quote": 26221.79575 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0576, "high": 0.0578, "low": 0.0574, "close": 0.0574, "volume": 611490.9, "close_time": 1775656799999, "quote_volume": 35258.38349, "trades": 226, "taker_buy_base": 155384.1, "taker_buy_quote": 8962.14516 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.0574, "high": 0.0574, "low": 0.056, "close": 0.0561, "volume": 1436594.7, "close_time": 1775660399999, "quote_volume": 81130.5052, "trades": 570, "taker_buy_base": 844940.4, "taker_buy_quote": 47693.51326 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0562, "high": 0.0568, "low": 0.0561, "close": 0.0568, "volume": 758472.4, "close_time": 1775663999999, "quote_volume": 42808.75175, "trades": 259, "taker_buy_base": 289249.9, "taker_buy_quote": 16342.3991 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0568, "high": 0.057, "low": 0.0565, "close": 0.0566, "volume": 362738.4, "close_time": 1775667599999, "quote_volume": 20568.45928, "trades": 155, "taker_buy_base": 268495.3, "taker_buy_quote": 15225.91328 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0566, "high": 0.0572, "low": 0.0566, "close": 0.0567, "volume": 919243.9, "close_time": 1775671199999, "quote_volume": 52259.31248, "trades": 246, "taker_buy_base": 321420.2, "taker_buy_quote": 18292.02715 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.0567, "high": 0.0567, "low": 0.0557, "close": 0.0557, "volume": 942954.6, "close_time": 1775674799999, "quote_volume": 52976.99326, "trades": 477, "taker_buy_base": 471106.2, "taker_buy_quote": 26470.23905 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0557, "high": 0.0558, "low": 0.0555, "close": 0.0557, "volume": 433575.1, "close_time": 1775678399999, "quote_volume": 24104.42942, "trades": 249, "taker_buy_base": 236175.2, "taker_buy_quote": 13131.62539 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0558, "high": 0.056, "low": 0.0555, "close": 0.0556, "volume": 346878.9, "close_time": 1775681999999, "quote_volume": 19311.74434, "trades": 153, "taker_buy_base": 141099.4, "taker_buy_quote": 7857.71013 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.0557, "high": 0.0563, "low": 0.0557, "close": 0.0562, "volume": 506091.9, "close_time": 1775685599999, "quote_volume": 28334.6607, "trades": 180, "taker_buy_base": 276077.1, "taker_buy_quote": 15454.35995 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.0561, "high": 0.0562, "low": 0.0556, "close": 0.0556, "volume": 590126.7, "close_time": 1775689199999, "quote_volume": 32989.65457, "trades": 157, "taker_buy_base": 240764.1, "taker_buy_quote": 13475.97515 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0549, "close": 0.0551, "volume": 870439.3, "close_time": 1775692799999, "quote_volume": 47995.73719, "trades": 295, "taker_buy_base": 495053.6, "taker_buy_quote": 27290.3173 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0549, "high": 0.0549, "low": 0.0545, "close": 0.0548, "volume": 676962.5, "close_time": 1775696399999, "quote_volume": 37061.82541, "trades": 252, "taker_buy_base": 358618.5, "taker_buy_quote": 19636.72846 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.055, "high": 0.055, "low": 0.0543, "close": 0.0545, "volume": 727363.1, "close_time": 1775699999999, "quote_volume": 39758.59753, "trades": 242, "taker_buy_base": 309168.9, "taker_buy_quote": 16886.5049 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0545, "close": 0.0547, "volume": 206538.6, "close_time": 1775703599999, "quote_volume": 11277.18373, "trades": 70, "taker_buy_base": 71577.4, "taker_buy_quote": 3905.38923 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.0546, "high": 0.055, "low": 0.0546, "close": 0.0549, "volume": 542516.0, "close_time": 1775707199999, "quote_volume": 29781.54151, "trades": 212, "taker_buy_base": 201917.0, "taker_buy_quote": 11078.51985 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0548, "high": 0.0553, "low": 0.0548, "close": 0.0551, "volume": 568081.1, "close_time": 1775710799999, "quote_volume": 31257.53785, "trades": 147, "taker_buy_base": 259254.9, "taker_buy_quote": 14271.18123 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.055, "high": 0.0553, "low": 0.0548, "close": 0.0549, "volume": 401729.5, "close_time": 1775714399999, "quote_volume": 22133.09079, "trades": 234, "taker_buy_base": 78752.4, "taker_buy_quote": 4338.46803 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0548, "high": 0.0553, "low": 0.0548, "close": 0.0552, "volume": 627124.4, "close_time": 1775717999999, "quote_volume": 34605.87937, "trades": 205, "taker_buy_base": 259575.6, "taker_buy_quote": 14326.40687 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0548, "close": 0.0551, "volume": 170893.3, "close_time": 1775721599999, "quote_volume": 9403.75244, "trades": 63, "taker_buy_base": 64128.9, "taker_buy_quote": 3524.65723 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.055, "high": 0.0554, "low": 0.055, "close": 0.0551, "volume": 628135.0, "close_time": 1775725199999, "quote_volume": 34681.19461, "trades": 262, "taker_buy_base": 224967.7, "taker_buy_quote": 12413.06175 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0551, "high": 0.0553, "low": 0.0549, "close": 0.0552, "volume": 298593.8, "close_time": 1775728799999, "quote_volume": 16437.10157, "trades": 104, "taker_buy_base": 163926.1, "taker_buy_quote": 9022.07267 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0553, "volume": 426037.6, "close_time": 1775732399999, "quote_volume": 23522.0046, "trades": 113, "taker_buy_base": 213209.8, "taker_buy_quote": 11773.30322 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0552, "high": 0.0552, "low": 0.0546, "close": 0.0546, "volume": 446406.1, "close_time": 1775735999999, "quote_volume": 24464.33293, "trades": 127, "taker_buy_base": 121806.5, "taker_buy_quote": 6674.98799 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0546, "high": 0.0548, "low": 0.0545, "close": 0.0547, "volume": 404775.1, "close_time": 1775739599999, "quote_volume": 22105.2097, "trades": 143, "taker_buy_base": 216708.4, "taker_buy_quote": 11834.78997 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0545, "close": 0.0546, "volume": 362688.8, "close_time": 1775743199999, "quote_volume": 19815.66137, "trades": 151, "taker_buy_base": 227901.8, "taker_buy_quote": 12450.82698 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0546, "high": 0.0551, "low": 0.0545, "close": 0.0551, "volume": 357730.7, "close_time": 1775746799999, "quote_volume": 19620.52933, "trades": 112, "taker_buy_base": 165077.8, "taker_buy_quote": 9044.78394 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0551, "high": 0.0564, "low": 0.055, "close": 0.0559, "volume": 1316706.5, "close_time": 1775750399999, "quote_volume": 73547.11086, "trades": 513, "taker_buy_base": 506985.9, "taker_buy_quote": 28293.45651 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.056, "high": 0.0563, "low": 0.0556, "close": 0.0558, "volume": 646871.4, "close_time": 1775753999999, "quote_volume": 36231.48733, "trades": 274, "taker_buy_base": 355310.9, "taker_buy_quote": 19903.18965 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0559, "high": 0.0561, "low": 0.0557, "close": 0.056, "volume": 379700.8, "close_time": 1775757599999, "quote_volume": 21268.48538, "trades": 203, "taker_buy_base": 223313.6, "taker_buy_quote": 12505.18367 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.056, "high": 0.056, "low": 0.0556, "close": 0.0559, "volume": 410969.6, "close_time": 1775761199999, "quote_volume": 22930.36741, "trades": 175, "taker_buy_base": 152235.1, "taker_buy_quote": 8496.10204 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0559, "high": 0.0561, "low": 0.0556, "close": 0.0558, "volume": 656119.0, "close_time": 1775764799999, "quote_volume": 36566.78133, "trades": 148, "taker_buy_base": 111598.0, "taker_buy_quote": 6236.49433 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0559, "high": 0.0562, "low": 0.0559, "close": 0.0559, "volume": 622016.7, "close_time": 1775768399999, "quote_volume": 34876.49868, "trades": 85, "taker_buy_base": 174955.4, "taker_buy_quote": 9807.43825 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.056, "high": 0.0563, "low": 0.0559, "close": 0.0562, "volume": 195202.0, "close_time": 1775771999999, "quote_volume": 10961.66244, "trades": 99, "taker_buy_base": 67802.8, "taker_buy_quote": 3807.48466 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0562, "high": 0.0569, "low": 0.0561, "close": 0.0561, "volume": 796851.4, "close_time": 1775775599999, "quote_volume": 45001.20449, "trades": 281, "taker_buy_base": 340391.2, "taker_buy_quote": 19210.38787 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0559, "high": 0.0562, "low": 0.0557, "close": 0.056, "volume": 471382.5, "close_time": 1775779199999, "quote_volume": 26365.23532, "trades": 186, "taker_buy_base": 268778.0, "taker_buy_quote": 15047.20556 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.056, "high": 0.0569, "low": 0.056, "close": 0.0566, "volume": 1642487.2, "close_time": 1775782799999, "quote_volume": 92634.48403, "trades": 536, "taker_buy_base": 963939.5, "taker_buy_quote": 54380.6178 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0566, "high": 0.0579, "low": 0.0565, "close": 0.0575, "volume": 1349442.0, "close_time": 1775786399999, "quote_volume": 77313.17266, "trades": 602, "taker_buy_base": 640367.4, "taker_buy_quote": 36693.0298 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.0576, "high": 0.0576, "low": 0.0571, "close": 0.0575, "volume": 414228.5, "close_time": 1775789999999, "quote_volume": 23775.34915, "trades": 203, "taker_buy_base": 206847.0, "taker_buy_quote": 11866.57888 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0575, "high": 0.0576, "low": 0.0565, "close": 0.0566, "volume": 262694.6, "close_time": 1775793599999, "quote_volume": 14969.93576, "trades": 154, "taker_buy_base": 104360.6, "taker_buy_quote": 5941.98482 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0566, "high": 0.0573, "low": 0.0565, "close": 0.0573, "volume": 622313.2, "close_time": 1775797199999, "quote_volume": 35416.88201, "trades": 241, "taker_buy_base": 348755.5, "taker_buy_quote": 19858.60343 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0571, "high": 0.0573, "low": 0.0569, "close": 0.057, "volume": 428256.7, "close_time": 1775800799999, "quote_volume": 24446.47387, "trades": 162, "taker_buy_base": 160866.3, "taker_buy_quote": 9190.13737 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.057, "high": 0.057, "low": 0.0563, "close": 0.0567, "volume": 295934.6, "close_time": 1775804399999, "quote_volume": 16763.68229, "trades": 127, "taker_buy_base": 146415.1, "taker_buy_quote": 8295.37392 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0567, "high": 0.0569, "low": 0.0563, "close": 0.0566, "volume": 506612.1, "close_time": 1775807999999, "quote_volume": 28720.49818, "trades": 170, "taker_buy_base": 271377.0, "taker_buy_quote": 15388.19894 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0565, "high": 0.0568, "low": 0.0563, "close": 0.0564, "volume": 434125.9, "close_time": 1775811599999, "quote_volume": 24510.15198, "trades": 142, "taker_buy_base": 166004.3, "taker_buy_quote": 9377.35517 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.0564, "high": 0.0569, "low": 0.0564, "close": 0.0566, "volume": 465946.0, "close_time": 1775815199999, "quote_volume": 26458.72879, "trades": 131, "taker_buy_base": 203671.6, "taker_buy_quote": 11564.31317 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0558, "close": 0.0558, "volume": 473778.9, "close_time": 1775818799999, "quote_volume": 26614.00227, "trades": 160, "taker_buy_base": 96935.3, "taker_buy_quote": 5447.91289 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.0558, "high": 0.0562, "low": 0.0558, "close": 0.0559, "volume": 485964.4, "close_time": 1775822399999, "quote_volume": 27174.34074, "trades": 193, "taker_buy_base": 159857.0, "taker_buy_quote": 8941.11138 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.056, "high": 0.0565, "low": 0.056, "close": 0.0564, "volume": 619639.1, "close_time": 1775825999999, "quote_volume": 34867.78449, "trades": 146, "taker_buy_base": 251852.4, "taker_buy_quote": 14152.79487 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.0563, "high": 0.0565, "low": 0.0561, "close": 0.0562, "volume": 253501.8, "close_time": 1775829599999, "quote_volume": 14270.09498, "trades": 76, "taker_buy_base": 40051.9, "taker_buy_quote": 2257.03161 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.0562, "high": 0.0569, "low": 0.056, "close": 0.0568, "volume": 437289.8, "close_time": 1775833199999, "quote_volume": 24750.56112, "trades": 129, "taker_buy_base": 292253.5, "taker_buy_quote": 16556.30826 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.0569, "high": 0.0573, "low": 0.0568, "close": 0.0569, "volume": 541948.0, "close_time": 1775836799999, "quote_volume": 30909.29258, "trades": 222, "taker_buy_base": 276411.0, "taker_buy_quote": 15773.03791 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0569, "high": 0.0572, "low": 0.0567, "close": 0.0568, "volume": 365784.3, "close_time": 1775840399999, "quote_volume": 20828.40662, "trades": 113, "taker_buy_base": 189057.6, "taker_buy_quote": 10768.46087 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.0567, "high": 0.0567, "low": 0.0564, "close": 0.0567, "volume": 229720.7, "close_time": 1775843999999, "quote_volume": 12996.01674, "trades": 112, "taker_buy_base": 78963.9, "taker_buy_quote": 4467.8669 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.0567, "high": 0.0571, "low": 0.0565, "close": 0.0571, "volume": 232362.3, "close_time": 1775847599999, "quote_volume": 13180.13999, "trades": 208, "taker_buy_base": 98051.8, "taker_buy_quote": 5569.62704 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.0571, "high": 0.0572, "low": 0.0568, "close": 0.0572, "volume": 262571.3, "close_time": 1775851199999, "quote_volume": 14980.34803, "trades": 133, "taker_buy_base": 195515.7, "taker_buy_quote": 11157.66996 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0571, "high": 0.0572, "low": 0.0567, "close": 0.057, "volume": 196529.8, "close_time": 1775854799999, "quote_volume": 11209.66724, "trades": 88, "taker_buy_base": 103147.5, "taker_buy_quote": 5885.92354 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.057, "high": 0.057, "low": 0.0567, "close": 0.0568, "volume": 72837.7, "close_time": 1775858399999, "quote_volume": 4135.44779, "trades": 47, "taker_buy_base": 47488.0, "taker_buy_quote": 2696.58698 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.0567, "high": 0.0568, "low": 0.0565, "close": 0.0566, "volume": 653727.3, "close_time": 1775861999999, "quote_volume": 36990.38588, "trades": 105, "taker_buy_base": 120516.1, "taker_buy_quote": 6825.22127 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0564, "close": 0.0565, "volume": 148626.5, "close_time": 1775865599999, "quote_volume": 8400.52472, "trades": 65, "taker_buy_base": 92336.0, "taker_buy_quote": 5220.9548 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0564, "high": 0.0565, "low": 0.0561, "close": 0.0561, "volume": 321961.6, "close_time": 1775869199999, "quote_volume": 18100.42152, "trades": 191, "taker_buy_base": 214500.9, "taker_buy_quote": 12057.20341 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.0561, "high": 0.0562, "low": 0.0558, "close": 0.0561, "volume": 268869.9, "close_time": 1775872799999, "quote_volume": 15060.33249, "trades": 163, "taker_buy_base": 86826.9, "taker_buy_quote": 4860.71608 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.0561, "high": 0.0562, "low": 0.0559, "close": 0.0559, "volume": 66711.5, "close_time": 1775876399999, "quote_volume": 3740.84439, "trades": 50, "taker_buy_base": 37653.5, "taker_buy_quote": 2111.46258 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.0561, "high": 0.0567, "low": 0.0559, "close": 0.0559, "volume": 286132.9, "close_time": 1775879999999, "quote_volume": 16077.50556, "trades": 142, "taker_buy_base": 174406.7, "taker_buy_quote": 9793.8508 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0559, "high": 0.0561, "low": 0.0558, "close": 0.0558, "volume": 252455.3, "close_time": 1775883599999, "quote_volume": 14111.83247, "trades": 103, "taker_buy_base": 119732.2, "taker_buy_quote": 6691.79269 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.0557, "high": 0.0559, "low": 0.0555, "close": 0.0555, "volume": 319437.5, "close_time": 1775887199999, "quote_volume": 17787.1421, "trades": 127, "taker_buy_base": 127683.5, "taker_buy_quote": 7112.62479 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0553, "close": 0.0555, "volume": 272592.2, "close_time": 1775890799999, "quote_volume": 15114.53488, "trades": 140, "taker_buy_base": 172925.1, "taker_buy_quote": 9587.99067 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 77588.3, "close_time": 1775894399999, "quote_volume": 4317.29143, "trades": 33, "taker_buy_base": 33389.2, "taker_buy_quote": 1857.86995 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0555, "close": 0.0557, "volume": 146635.6, "close_time": 1775897999999, "quote_volume": 8157.65507, "trades": 66, "taker_buy_base": 27772.3, "taker_buy_quote": 1546.34681 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.0557, "high": 0.0557, "low": 0.0554, "close": 0.0556, "volume": 234224.4, "close_time": 1775901599999, "quote_volume": 13018.28638, "trades": 82, "taker_buy_base": 81829.0, "taker_buy_quote": 4549.45634 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.0556, "high": 0.0557, "low": 0.0554, "close": 0.0555, "volume": 367065.8, "close_time": 1775905199999, "quote_volume": 20358.74652, "trades": 184, "taker_buy_base": 116479.0, "taker_buy_quote": 6463.17709 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 164971.4, "close_time": 1775908799999, "quote_volume": 9166.53973, "trades": 73, "taker_buy_base": 39684.2, "taker_buy_quote": 2205.28155 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 77543.7, "close_time": 1775912399999, "quote_volume": 4309.6877, "trades": 35, "taker_buy_base": 44921.8, "taker_buy_quote": 2497.39502 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.0555, "high": 0.0558, "low": 0.0554, "close": 0.0558, "volume": 387834.5, "close_time": 1775915999999, "quote_volume": 21529.84565, "trades": 85, "taker_buy_base": 84956.2, "taker_buy_quote": 4716.64932 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.0558, "high": 0.0559, "low": 0.0557, "close": 0.0558, "volume": 230142.1, "close_time": 1775919599999, "quote_volume": 12821.71487, "trades": 123, "taker_buy_base": 66658.9, "taker_buy_quote": 3715.6894 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.0558, "high": 0.0561, "low": 0.0557, "close": 0.0558, "volume": 75282.5, "close_time": 1775923199999, "quote_volume": 4206.75728, "trades": 62, "taker_buy_base": 61292.6, "taker_buy_quote": 3424.96238 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0559, "high": 0.0566, "low": 0.0558, "close": 0.0565, "volume": 364794.2, "close_time": 1775926799999, "quote_volume": 20518.27619, "trades": 223, "taker_buy_base": 200986.8, "taker_buy_quote": 11286.37806 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.0564, "high": 0.0566, "low": 0.0562, "close": 0.0564, "volume": 104407.0, "close_time": 1775930399999, "quote_volume": 5884.71008, "trades": 68, "taker_buy_base": 42078.1, "taker_buy_quote": 2374.27683 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.0563, "high": 0.0569, "low": 0.0562, "close": 0.0567, "volume": 372632.5, "close_time": 1775933999999, "quote_volume": 21082.32777, "trades": 128, "taker_buy_base": 256154.5, "taker_buy_quote": 14477.79552 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.0568, "high": 0.0571, "low": 0.0567, "close": 0.057, "volume": 219945.4, "close_time": 1775937599999, "quote_volume": 12521.94584, "trades": 136, "taker_buy_base": 129234.3, "taker_buy_quote": 7361.50404 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0563, "close": 0.0566, "volume": 274798.4, "close_time": 1775941199999, "quote_volume": 15551.50281, "trades": 129, "taker_buy_base": 90713.2, "taker_buy_quote": 5134.88388 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0562, "close": 0.0564, "volume": 668862.1, "close_time": 1775944799999, "quote_volume": 37803.75436, "trades": 147, "taker_buy_base": 441493.7, "taker_buy_quote": 24961.37858 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.0564, "high": 0.0566, "low": 0.0561, "close": 0.0561, "volume": 146403.0, "close_time": 1775948399999, "quote_volume": 8254.05377, "trades": 103, "taker_buy_base": 34721.5, "taker_buy_quote": 1958.67194 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.0562, "high": 0.0562, "low": 0.0556, "close": 0.056, "volume": 806125.5, "close_time": 1775951999999, "quote_volume": 45032.25072, "trades": 260, "taker_buy_base": 330427.9, "taker_buy_quote": 18455.51395 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0561, "high": 0.0562, "low": 0.0558, "close": 0.0562, "volume": 286432.6, "close_time": 1775955599999, "quote_volume": 16036.99318, "trades": 140, "taker_buy_base": 202892.8, "taker_buy_quote": 11361.09327 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.0562, "high": 0.0563, "low": 0.0546, "close": 0.0546, "volume": 728838.5, "close_time": 1775959199999, "quote_volume": 40303.75446, "trades": 298, "taker_buy_base": 458068.5, "taker_buy_quote": 25337.15803 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.0545, "high": 0.0548, "low": 0.0543, "close": 0.0547, "volume": 636661.4, "close_time": 1775962799999, "quote_volume": 34725.73066, "trades": 321, "taker_buy_base": 142305.5, "taker_buy_quote": 7752.04715 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0545, "close": 0.0545, "volume": 371969.9, "close_time": 1775966399999, "quote_volume": 20336.43645, "trades": 148, "taker_buy_base": 76283.9, "taker_buy_quote": 4167.87065 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.0545, "high": 0.0545, "low": 0.0543, "close": 0.0544, "volume": 513292.1, "close_time": 1775969999999, "quote_volume": 27949.28878, "trades": 181, "taker_buy_base": 144336.4, "taker_buy_quote": 7862.19448 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.0543, "high": 0.0545, "low": 0.0543, "close": 0.0545, "volume": 64493.7, "close_time": 1775973599999, "quote_volume": 3504.86512, "trades": 32, "taker_buy_base": 28434.7, "taker_buy_quote": 1545.42659 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.0543, "high": 0.0544, "low": 0.054, "close": 0.054, "volume": 230921.8, "close_time": 1775977199999, "quote_volume": 12520.66328, "trades": 156, "taker_buy_base": 97543.5, "taker_buy_quote": 5285.11349 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.0541, "high": 0.0543, "low": 0.054, "close": 0.0542, "volume": 365810.3, "close_time": 1775980799999, "quote_volume": 19795.14957, "trades": 148, "taker_buy_base": 219754.6, "taker_buy_quote": 11894.30397 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 275822.6, "close_time": 1775984399999, "quote_volume": 14976.74758, "trades": 89, "taker_buy_base": 114809.8, "taker_buy_quote": 6233.99638 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 59401.6, "close_time": 1775987999999, "quote_volume": 3214.46776, "trades": 87, "taker_buy_base": 40126.0, "taker_buy_quote": 2171.11125 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.0541, "high": 0.0543, "low": 0.0538, "close": 0.0539, "volume": 321011.4, "close_time": 1775991599999, "quote_volume": 17350.36868, "trades": 138, "taker_buy_base": 100603.1, "taker_buy_quote": 5439.95095 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.054, "high": 0.0542, "low": 0.0538, "close": 0.0542, "volume": 82457.6, "close_time": 1775995199999, "quote_volume": 4454.90998, "trades": 33, "taker_buy_base": 67356.5, "taker_buy_quote": 3640.45446 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.0542, "high": 0.0545, "low": 0.0541, "close": 0.0542, "volume": 630757.6, "close_time": 1775998799999, "quote_volume": 34303.66528, "trades": 302, "taker_buy_base": 356358.9, "taker_buy_quote": 19363.38305 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.0542, "high": 0.0543, "low": 0.0537, "close": 0.0537, "volume": 504452.0, "close_time": 1776002399999, "quote_volume": 27235.46506, "trades": 133, "taker_buy_base": 206922.0, "taker_buy_quote": 11168.6877 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.0537, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 214238.8, "close_time": 1776005999999, "quote_volume": 11529.37928, "trades": 72, "taker_buy_base": 67009.3, "taker_buy_quote": 3608.53565 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.0538, "high": 0.0538, "low": 0.0535, "close": 0.0536, "volume": 266735.9, "close_time": 1776009599999, "quote_volume": 14295.37406, "trades": 97, "taker_buy_base": 125565.6, "taker_buy_quote": 6731.05498 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.0536, "high": 0.0538, "low": 0.0535, "close": 0.0537, "volume": 281280.4, "close_time": 1776013199999, "quote_volume": 15085.24097, "trades": 62, "taker_buy_base": 98077.2, "taker_buy_quote": 5259.27348 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.0538, "high": 0.0543, "low": 0.0537, "close": 0.0541, "volume": 274452.5, "close_time": 1776016799999, "quote_volume": 14822.82257, "trades": 132, "taker_buy_base": 127789.6, "taker_buy_quote": 6914.35328 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.0541, "high": 0.0542, "low": 0.0539, "close": 0.054, "volume": 256513.2, "close_time": 1776020399999, "quote_volume": 13873.20027, "trades": 129, "taker_buy_base": 114681.5, "taker_buy_quote": 6203.9442 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.0539, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 108481.4, "close_time": 1776023999999, "quote_volume": 5844.83767, "trades": 94, "taker_buy_base": 75450.4, "taker_buy_quote": 4065.11297 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.0539, "high": 0.0542, "low": 0.0536, "close": 0.054, "volume": 171809.2, "close_time": 1776027599999, "quote_volume": 9268.12837, "trades": 44, "taker_buy_base": 108790.9, "taker_buy_quote": 5875.70851 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 106791.5, "close_time": 1776031199999, "quote_volume": 5763.90036, "trades": 31, "taker_buy_base": 25499.1, "taker_buy_quote": 1375.44044 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.0539, "high": 0.0539, "low": 0.0534, "close": 0.0535, "volume": 361110.2, "close_time": 1776034799999, "quote_volume": 19341.16977, "trades": 151, "taker_buy_base": 102423.7, "taker_buy_quote": 5489.5045 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.0535, "high": 0.0536, "low": 0.0533, "close": 0.0534, "volume": 287088.5, "close_time": 1776038399999, "quote_volume": 15343.04078, "trades": 121, "taker_buy_base": 180515.4, "taker_buy_quote": 9650.80723 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0533, "high": 0.0539, "low": 0.0533, "close": 0.0537, "volume": 310605.7, "close_time": 1776041999999, "quote_volume": 16650.44325, "trades": 98, "taker_buy_base": 119767.5, "taker_buy_quote": 6428.22144 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.0537, "high": 0.054, "low": 0.0536, "close": 0.0539, "volume": 121711.8, "close_time": 1776045599999, "quote_volume": 6554.68046, "trades": 66, "taker_buy_base": 47504.4, "taker_buy_quote": 2557.82242 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.0539, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 123953.5, "close_time": 1776049199999, "quote_volume": 6682.48148, "trades": 36, "taker_buy_base": 98989.6, "taker_buy_quote": 5335.94497 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.0539, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 180204.1, "close_time": 1776052799999, "quote_volume": 9713.31288, "trades": 76, "taker_buy_base": 104991.7, "taker_buy_quote": 5659.67756 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 61141.4, "close_time": 1776056399999, "quote_volume": 3293.0619, "trades": 42, "taker_buy_base": 31104.1, "taker_buy_quote": 1675.64383 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.0538, "high": 0.0542, "low": 0.0538, "close": 0.0542, "volume": 574366.8, "close_time": 1776059999999, "quote_volume": 30954.19447, "trades": 146, "taker_buy_base": 312990.0, "taker_buy_quote": 16870.50808 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.0542, "high": 0.0547, "low": 0.0542, "close": 0.0545, "volume": 635015.6, "close_time": 1776063599999, "quote_volume": 34634.26288, "trades": 265, "taker_buy_base": 209046.3, "taker_buy_quote": 11410.34879 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0539, "close": 0.0544, "volume": 369079.7, "close_time": 1776067199999, "quote_volume": 19989.73477, "trades": 134, "taker_buy_base": 267663.3, "taker_buy_quote": 14505.64062 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.0543, "high": 0.0545, "low": 0.0539, "close": 0.0541, "volume": 470840.5, "close_time": 1776070799999, "quote_volume": 25486.11698, "trades": 175, "taker_buy_base": 328618.4, "taker_buy_quote": 17791.19186 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.054, "high": 0.0546, "low": 0.054, "close": 0.0544, "volume": 1127144.9, "close_time": 1776074399999, "quote_volume": 61272.04493, "trades": 347, "taker_buy_base": 598358.5, "taker_buy_quote": 32531.32157 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0542, "close": 0.0544, "volume": 585360.2, "close_time": 1776077999999, "quote_volume": 31840.65211, "trades": 206, "taker_buy_base": 321401.5, "taker_buy_quote": 17481.32333 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.0545, "high": 0.0548, "low": 0.0544, "close": 0.0548, "volume": 572189.3, "close_time": 1776081599999, "quote_volume": 31301.46092, "trades": 215, "taker_buy_base": 215235.9, "taker_buy_quote": 11773.70087 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.0548, "high": 0.0551, "low": 0.0544, "close": 0.0548, "volume": 453975.2, "close_time": 1776085199999, "quote_volume": 24809.81419, "trades": 162, "taker_buy_base": 223264.1, "taker_buy_quote": 12209.62139 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.0549, "high": 0.0554, "low": 0.0545, "close": 0.0551, "volume": 957016.7, "close_time": 1776088799999, "quote_volume": 52682.77553, "trades": 310, "taker_buy_base": 679190.0, "taker_buy_quote": 37433.62654 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.0551, "high": 0.0553, "low": 0.0548, "close": 0.0553, "volume": 216282.9, "close_time": 1776092399999, "quote_volume": 11917.15945, "trades": 139, "taker_buy_base": 97437.3, "taker_buy_quote": 5371.19442 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.0552, "high": 0.0552, "low": 0.0546, "close": 0.0546, "volume": 204277.3, "close_time": 1776095999999, "quote_volume": 11239.96868, "trades": 61, "taker_buy_base": 43218.3, "taker_buy_quote": 2377.57964 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.0546, "high": 0.055, "low": 0.0545, "close": 0.0548, "volume": 114239.5, "close_time": 1776099599999, "quote_volume": 6262.5439, "trades": 86, "taker_buy_base": 62716.5, "taker_buy_quote": 3436.67591 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.0548, "high": 0.0552, "low": 0.0546, "close": 0.0547, "volume": 161014.3, "close_time": 1776103199999, "quote_volume": 8833.60947, "trades": 76, "taker_buy_base": 66228.1, "taker_buy_quote": 3631.53069 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 37307.4, "close_time": 1776106799999, "quote_volume": 2040.23371, "trades": 27, "taker_buy_base": 23339.5, "taker_buy_quote": 1277.00428 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.0548, "high": 0.0555, "low": 0.0547, "close": 0.0553, "volume": 368342.8, "close_time": 1776110399999, "quote_volume": 20316.32987, "trades": 219, "taker_buy_base": 162832.1, "taker_buy_quote": 8989.08801 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.0554, "high": 0.0554, "low": 0.0548, "close": 0.0548, "volume": 110790.9, "close_time": 1776113999999, "quote_volume": 6103.45811, "trades": 74, "taker_buy_base": 58831.4, "taker_buy_quote": 3243.4884 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.0548, "high": 0.0552, "low": 0.0547, "close": 0.0551, "volume": 180694.4, "close_time": 1776117599999, "quote_volume": 9953.23635, "trades": 86, "taker_buy_base": 80383.6, "taker_buy_quote": 4430.35614 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.0552, "high": 0.0567, "low": 0.0552, "close": 0.0565, "volume": 498650.7, "close_time": 1776121199999, "quote_volume": 27934.1014, "trades": 336, "taker_buy_base": 184152.9, "taker_buy_quote": 10342.05663 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.0566, "high": 0.0569, "low": 0.0563, "close": 0.0566, "volume": 301534.7, "close_time": 1776124799999, "quote_volume": 17044.58832, "trades": 328, "taker_buy_base": 180664.5, "taker_buy_quote": 10219.84374 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0558, "close": 0.0558, "volume": 169266.9, "close_time": 1776128399999, "quote_volume": 9530.05316, "trades": 235, "taker_buy_base": 66966.6, "taker_buy_quote": 3768.13336 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.056, "high": 0.0562, "low": 0.0557, "close": 0.056, "volume": 145072.9, "close_time": 1776131999999, "quote_volume": 8113.31841, "trades": 197, "taker_buy_base": 43203.4, "taker_buy_quote": 2417.21005 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.056, "high": 0.056, "low": 0.0557, "close": 0.0558, "volume": 295895.7, "close_time": 1776135599999, "quote_volume": 16519.72011, "trades": 233, "taker_buy_base": 223809.2, "taker_buy_quote": 12494.07291 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.0558, "high": 0.056, "low": 0.0557, "close": 0.0558, "volume": 270478.3, "close_time": 1776139199999, "quote_volume": 15102.33424, "trades": 88, "taker_buy_base": 207000.9, "taker_buy_quote": 11557.47806 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.0558, "high": 0.0559, "low": 0.0555, "close": 0.0556, "volume": 124263.9, "close_time": 1776142799999, "quote_volume": 6927.14658, "trades": 86, "taker_buy_base": 94022.2, "taker_buy_quote": 5240.43048 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.0557, "high": 0.05586, "low": 0.0555, "close": 0.05556, "volume": 259766.0, "close_time": 1776146399999, "quote_volume": 14462.208779, "trades": 103, "taker_buy_base": 194276.8, "taker_buy_quote": 10812.161273 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.05558, "high": 0.0558, "low": 0.05555, "close": 0.0558, "volume": 212980.4, "close_time": 1776149999999, "quote_volume": 11856.194149, "trades": 65, "taker_buy_base": 147565.9, "taker_buy_quote": 8215.717637 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.0557, "high": 0.05592, "low": 0.05551, "close": 0.05555, "volume": 299038.9, "close_time": 1776153599999, "quote_volume": 16643.722454, "trades": 75, "taker_buy_base": 95203.9, "taker_buy_quote": 5299.386326 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.0556, "high": 0.05591, "low": 0.05554, "close": 0.0558, "volume": 280932.3, "close_time": 1776157199999, "quote_volume": 15644.620779, "trades": 81, "taker_buy_base": 161691.1, "taker_buy_quote": 9005.332365 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.05592, "high": 0.05593, "low": 0.05562, "close": 0.05585, "volume": 289120.5, "close_time": 1776160799999, "quote_volume": 16134.010266, "trades": 66, "taker_buy_base": 112592.7, "taker_buy_quote": 6283.673641 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.05585, "high": 0.05587, "low": 0.0554, "close": 0.0554, "volume": 287591.9, "close_time": 1776164399999, "quote_volume": 15989.094118, "trades": 100, "taker_buy_base": 113509.4, "taker_buy_quote": 6307.154168 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.0554, "high": 0.05547, "low": 0.05514, "close": 0.05526, "volume": 513953.9, "close_time": 1776167999999, "quote_volume": 28403.183748, "trades": 147, "taker_buy_base": 211386.0, "taker_buy_quote": 11687.327646 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.05529, "high": 0.05537, "low": 0.05515, "close": 0.05529, "volume": 139506.7, "close_time": 1776171599999, "quote_volume": 7711.327394, "trades": 54, "taker_buy_base": 51654.4, "taker_buy_quote": 2856.561906 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.05533, "high": 0.05606, "low": 0.05533, "close": 0.05603, "volume": 258725.2, "close_time": 1776175199999, "quote_volume": 14419.2267, "trades": 172, "taker_buy_base": 114616.2, "taker_buy_quote": 6386.331461 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.05606, "high": 0.05609, "low": 0.05555, "close": 0.05559, "volume": 673112.7, "close_time": 1776178799999, "quote_volume": 37512.136889, "trades": 296, "taker_buy_base": 294948.5, "taker_buy_quote": 16439.594587 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.0556, "high": 0.05569, "low": 0.05501, "close": 0.05534, "volume": 1343188.4, "close_time": 1776182399999, "quote_volume": 74205.983262, "trades": 539, "taker_buy_base": 558925.1, "taker_buy_quote": 30920.781333 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.0554, "high": 0.05568, "low": 0.05503, "close": 0.05519, "volume": 509565.4, "close_time": 1776185999999, "quote_volume": 28173.657289, "trades": 228, "taker_buy_base": 243001.1, "taker_buy_quote": 13445.433224 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.05514, "high": 0.05536, "low": 0.05495, "close": 0.05511, "volume": 535108.0, "close_time": 1776189599999, "quote_volume": 29524.103998, "trades": 220, "taker_buy_base": 259793.3, "taker_buy_quote": 14340.018225 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.05516, "high": 0.05519, "low": 0.05427, "close": 0.05438, "volume": 1019662.7, "close_time": 1776193199999, "quote_volume": 55652.159123, "trades": 501, "taker_buy_base": 591928.2, "taker_buy_quote": 32317.191918 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.05435, "high": 0.05472, "low": 0.05414, "close": 0.05467, "volume": 821926.3, "close_time": 1776196799999, "quote_volume": 44730.581951, "trades": 343, "taker_buy_base": 349835.5, "taker_buy_quote": 19061.286889 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.05468, "high": 0.05478, "low": 0.05438, "close": 0.05438, "volume": 501394.1, "close_time": 1776200399999, "quote_volume": 27388.511319, "trades": 123, "taker_buy_base": 114376.8, "taker_buy_quote": 6244.272652 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.05443, "high": 0.05461, "low": 0.05431, "close": 0.05452, "volume": 329627.2, "close_time": 1776203999999, "quote_volume": 17951.779298, "trades": 69, "taker_buy_base": 261632.0, "taker_buy_quote": 14250.528785 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.05452, "high": 0.0546, "low": 0.05427, "close": 0.05441, "volume": 159671.0, "close_time": 1776207599999, "quote_volume": 8678.474439, "trades": 60, "taker_buy_base": 15874.5, "taker_buy_quote": 864.290717 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.05448, "high": 0.05462, "low": 0.05444, "close": 0.05447, "volume": 145360.4, "close_time": 1776211199999, "quote_volume": 7922.795362, "trades": 45, "taker_buy_base": 54734.1, "taker_buy_quote": 2982.066871 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.05456, "high": 0.05463, "low": 0.0543, "close": 0.0544, "volume": 231127.6, "close_time": 1776214799999, "quote_volume": 12590.56594, "trades": 67, "taker_buy_base": 119686.3, "taker_buy_quote": 6518.975891 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.05445, "high": 0.05476, "low": 0.05445, "close": 0.05468, "volume": 411196.4, "close_time": 1776218399999, "quote_volume": 22488.257532, "trades": 35, "taker_buy_base": 376892.4, "taker_buy_quote": 20613.273615 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.05465, "high": 0.05474, "low": 0.05425, "close": 0.05434, "volume": 167157.7, "close_time": 1776221999999, "quote_volume": 9128.165972, "trades": 35, "taker_buy_base": 21289.2, "taker_buy_quote": 1162.014455 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.05434, "high": 0.05435, "low": 0.05421, "close": 0.05429, "volume": 38700.3, "close_time": 1776225599999, "quote_volume": 2101.704534, "trades": 26, "taker_buy_base": 11190.9, "taker_buy_quote": 607.784477 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.05422, "high": 0.05472, "low": 0.05422, "close": 0.05464, "volume": 284495.4, "close_time": 1776229199999, "quote_volume": 15521.676613, "trades": 89, "taker_buy_base": 139196.1, "taker_buy_quote": 7595.292025 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.05466, "high": 0.05479, "low": 0.05409, "close": 0.05426, "volume": 513384.5, "close_time": 1776232799999, "quote_volume": 27833.828606, "trades": 102, "taker_buy_base": 119880.1, "taker_buy_quote": 6514.220439 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.0542, "high": 0.0542, "low": 0.05378, "close": 0.05384, "volume": 645442.8, "close_time": 1776236399999, "quote_volume": 34868.058952, "trades": 290, "taker_buy_base": 333908.3, "taker_buy_quote": 18024.141228 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.05383, "high": 0.05394, "low": 0.05376, "close": 0.05386, "volume": 294273.1, "close_time": 1776239999999, "quote_volume": 15846.897028, "trades": 202, "taker_buy_base": 221784.8, "taker_buy_quote": 11944.715395 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.05385, "high": 0.05423, "low": 0.05384, "close": 0.05394, "volume": 677958.2, "close_time": 1776243599999, "quote_volume": 36618.55704, "trades": 161, "taker_buy_base": 188233.5, "taker_buy_quote": 10167.271052 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.05407, "high": 0.05411, "low": 0.0538, "close": 0.05394, "volume": 380441.6, "close_time": 1776247199999, "quote_volume": 20509.053303, "trades": 77, "taker_buy_base": 64313.8, "taker_buy_quote": 3466.539114 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.05389, "high": 0.05413, "low": 0.05364, "close": 0.05386, "volume": 914177.6, "close_time": 1776250799999, "quote_volume": 49248.837698, "trades": 183, "taker_buy_base": 162429.5, "taker_buy_quote": 8747.995044 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.05387, "high": 0.05448, "low": 0.05372, "close": 0.05426, "volume": 596051.0, "close_time": 1776254399999, "quote_volume": 32143.240596, "trades": 158, "taker_buy_base": 407190.6, "taker_buy_quote": 21958.396712 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.0542, "high": 0.05455, "low": 0.05415, "close": 0.05446, "volume": 155289.7, "close_time": 1776257999999, "quote_volume": 8448.725613, "trades": 99, "taker_buy_base": 57964.7, "taker_buy_quote": 3154.457408 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.05449, "high": 0.05456, "low": 0.05403, "close": 0.05417, "volume": 124871.5, "close_time": 1776261599999, "quote_volume": 6781.790634, "trades": 61, "taker_buy_base": 48967.5, "taker_buy_quote": 2667.296849 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.05411, "high": 0.05453, "low": 0.05395, "close": 0.05453, "volume": 140204.2, "close_time": 1776265199999, "quote_volume": 7607.948214, "trades": 69, "taker_buy_base": 97878.2, "taker_buy_quote": 5315.383384 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.05453, "high": 0.05457, "low": 0.054, "close": 0.05441, "volume": 209993.1, "close_time": 1776268799999, "quote_volume": 11390.428802, "trades": 82, "taker_buy_base": 126760.3, "taker_buy_quote": 6878.097197 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.05439, "high": 0.05534, "low": 0.05439, "close": 0.05505, "volume": 857051.5, "close_time": 1776272399999, "quote_volume": 47079.556323, "trades": 435, "taker_buy_base": 394291.5, "taker_buy_quote": 21664.824087 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.05523, "high": 0.05585, "low": 0.0552, "close": 0.05574, "volume": 437943.3, "close_time": 1776275999999, "quote_volume": 24358.603055, "trades": 265, "taker_buy_base": 249066.6, "taker_buy_quote": 13859.724644 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.05576, "high": 0.05589, "low": 0.05551, "close": 0.05571, "volume": 371783.8, "close_time": 1776279599999, "quote_volume": 20707.757791, "trades": 95, "taker_buy_base": 157609.5, "taker_buy_quote": 8794.378312 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.05569, "high": 0.0564, "low": 0.05569, "close": 0.05622, "volume": 854628.7, "close_time": 1776283199999, "quote_volume": 47898.465659, "trades": 353, "taker_buy_base": 384500.7, "taker_buy_quote": 21516.282412 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.05629, "high": 0.05636, "low": 0.05595, "close": 0.05609, "volume": 362623.2, "close_time": 1776286799999, "quote_volume": 20351.631279, "trades": 143, "taker_buy_base": 114132.8, "taker_buy_quote": 6410.09024 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.0561, "high": 0.05629, "low": 0.05573, "close": 0.05626, "volume": 177843.7, "close_time": 1776290399999, "quote_volume": 9952.996205, "trades": 86, "taker_buy_base": 68541.0, "taker_buy_quote": 3835.494264 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.0563, "high": 0.05652, "low": 0.05598, "close": 0.05617, "volume": 332026.6, "close_time": 1776293999999, "quote_volume": 18670.327419, "trades": 177, "taker_buy_base": 112829.3, "taker_buy_quote": 6348.763948 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.05614, "high": 0.05618, "low": 0.05578, "close": 0.056, "volume": 601126.2, "close_time": 1776297599999, "quote_volume": 33661.003277, "trades": 168, "taker_buy_base": 361399.3, "taker_buy_quote": 20246.887008 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0557, "close": 0.05594, "volume": 108595.7, "close_time": 1776301199999, "quote_volume": 6068.458864, "trades": 56, "taker_buy_base": 60954.8, "taker_buy_quote": 3405.449965 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.0559, "high": 0.05599, "low": 0.05578, "close": 0.0558, "volume": 116935.9, "close_time": 1776304799999, "quote_volume": 6530.57008, "trades": 43, "taker_buy_base": 63251.2, "taker_buy_quote": 3532.345449 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.05582, "high": 0.05634, "low": 0.05581, "close": 0.05611, "volume": 245990.4, "close_time": 1776308399999, "quote_volume": 13784.276221, "trades": 99, "taker_buy_base": 117197.2, "taker_buy_quote": 6557.957701 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.05615, "high": 0.05645, "low": 0.05615, "close": 0.0564, "volume": 239289.2, "close_time": 1776311999999, "quote_volume": 13482.52282, "trades": 105, "taker_buy_base": 116206.1, "taker_buy_quote": 6545.916355 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.0564, "high": 0.05677, "low": 0.05638, "close": 0.05669, "volume": 343574.3, "close_time": 1776315599999, "quote_volume": 19439.546506, "trades": 170, "taker_buy_base": 173588.3, "taker_buy_quote": 9826.354609 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.05669, "high": 0.05701, "low": 0.05644, "close": 0.05697, "volume": 334924.2, "close_time": 1776319199999, "quote_volume": 19016.542638, "trades": 185, "taker_buy_base": 181289.8, "taker_buy_quote": 10290.263954 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.057, "high": 0.05729, "low": 0.05669, "close": 0.05687, "volume": 289895.4, "close_time": 1776322799999, "quote_volume": 16528.925754, "trades": 176, "taker_buy_base": 125447.3, "taker_buy_quote": 7155.764991 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.057, "high": 0.05723, "low": 0.05697, "close": 0.05706, "volume": 701688.1, "close_time": 1776326399999, "quote_volume": 40069.846692, "trades": 151, "taker_buy_base": 445149.4, "taker_buy_quote": 25419.246511 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.05707, "high": 0.0571, "low": 0.05688, "close": 0.057, "volume": 177899.6, "close_time": 1776329999999, "quote_volume": 10141.629692, "trades": 59, "taker_buy_base": 44044.6, "taker_buy_quote": 2512.477132 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.05689, "high": 0.05702, "low": 0.05676, "close": 0.05679, "volume": 471334.2, "close_time": 1776333599999, "quote_volume": 26787.834403, "trades": 94, "taker_buy_base": 87771.8, "taker_buy_quote": 4993.50206 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.05684, "high": 0.05691, "low": 0.05651, "close": 0.05689, "volume": 303965.5, "close_time": 1776337199999, "quote_volume": 17250.225711, "trades": 104, "taker_buy_base": 98453.3, "taker_buy_quote": 5588.043443 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.0567, "high": 0.05689, "low": 0.05652, "close": 0.05689, "volume": 179583.6, "close_time": 1776340799999, "quote_volume": 10174.489678, "trades": 70, "taker_buy_base": 102365.7, "taker_buy_quote": 5799.230317 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.05689, "high": 0.0574, "low": 0.05689, "close": 0.05713, "volume": 571734.6, "close_time": 1776344399999, "quote_volume": 32695.155331, "trades": 167, "taker_buy_base": 342395.4, "taker_buy_quote": 19591.903363 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.05711, "high": 0.05784, "low": 0.05655, "close": 0.0569, "volume": 1074722.7, "close_time": 1776347999999, "quote_volume": 61556.319133, "trades": 381, "taker_buy_base": 491194.9, "taker_buy_quote": 28115.790196 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.05682, "high": 0.05689, "low": 0.05622, "close": 0.05689, "volume": 571302.3, "close_time": 1776351599999, "quote_volume": 32339.27289, "trades": 219, "taker_buy_base": 309423.1, "taker_buy_quote": 17516.151061 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.0569, "high": 0.05781, "low": 0.0569, "close": 0.05781, "volume": 518652.7, "close_time": 1776355199999, "quote_volume": 29686.862813, "trades": 255, "taker_buy_base": 297850.4, "taker_buy_quote": 17061.370489 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.05784, "high": 0.058, "low": 0.05715, "close": 0.05748, "volume": 497662.6, "close_time": 1776358799999, "quote_volume": 28664.89368, "trades": 262, "taker_buy_base": 243294.2, "taker_buy_quote": 14027.758532 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.0575, "high": 0.05791, "low": 0.05737, "close": 0.0579, "volume": 405992.9, "close_time": 1776362399999, "quote_volume": 23418.274051, "trades": 158, "taker_buy_base": 334187.4, "taker_buy_quote": 19273.738279 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.05794, "high": 0.05851, "low": 0.05772, "close": 0.05851, "volume": 847158.5, "close_time": 1776365999999, "quote_volume": 49157.012431, "trades": 298, "taker_buy_base": 409265.9, "taker_buy_quote": 23756.775284 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.05852, "high": 0.05927, "low": 0.05845, "close": 0.05919, "volume": 605949.7, "close_time": 1776369599999, "quote_volume": 35626.618736, "trades": 334, "taker_buy_base": 334360.3, "taker_buy_quote": 19646.075199 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.05922, "high": 0.05934, "low": 0.05857, "close": 0.05875, "volume": 926940.9, "close_time": 1776373199999, "quote_volume": 54574.884432, "trades": 268, "taker_buy_base": 371065.4, "taker_buy_quote": 21822.966285 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.0588, "high": 0.05892, "low": 0.05823, "close": 0.05865, "volume": 323706.4, "close_time": 1776376799999, "quote_volume": 18938.34909, "trades": 126, "taker_buy_base": 155866.1, "taker_buy_quote": 9123.152229 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.05879, "high": 0.0589, "low": 0.05852, "close": 0.05885, "volume": 154871.6, "close_time": 1776380399999, "quote_volume": 9099.098643, "trades": 74, "taker_buy_base": 44834.3, "taker_buy_quote": 2636.048026 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.05864, "high": 0.05893, "low": 0.05857, "close": 0.05883, "volume": 177209.6, "close_time": 1776383999999, "quote_volume": 10423.825225, "trades": 69, "taker_buy_base": 135377.5, "taker_buy_quote": 7964.153721 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.05884, "high": 0.05887, "low": 0.0585, "close": 0.05861, "volume": 263939.4, "close_time": 1776387599999, "quote_volume": 15478.049926, "trades": 93, "taker_buy_base": 65161.8, "taker_buy_quote": 3825.35175 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.05861, "high": 0.05861, "low": 0.0581, "close": 0.0585, "volume": 223206.6, "close_time": 1776391199999, "quote_volume": 13027.200192, "trades": 105, "taker_buy_base": 82084.1, "taker_buy_quote": 4790.946557 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.05849, "high": 0.05849, "low": 0.0579, "close": 0.05799, "volume": 326696.8, "close_time": 1776394799999, "quote_volume": 18963.28937, "trades": 109, "taker_buy_base": 65721.1, "taker_buy_quote": 3813.265405 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.05801, "high": 0.05805, "low": 0.05786, "close": 0.05795, "volume": 121963.5, "close_time": 1776398399999, "quote_volume": 7073.543767, "trades": 40, "taker_buy_base": 43965.0, "taker_buy_quote": 2550.025614 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.05791, "high": 0.05794, "low": 0.05778, "close": 0.05786, "volume": 105325.3, "close_time": 1776401999999, "quote_volume": 6093.890354, "trades": 58, "taker_buy_base": 50371.0, "taker_buy_quote": 2913.327482 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.05779, "high": 0.05779, "low": 0.05703, "close": 0.05705, "volume": 557039.1, "close_time": 1776405599999, "quote_volume": 31963.840949, "trades": 207, "taker_buy_base": 179691.7, "taker_buy_quote": 10295.082143 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.05704, "high": 0.05763, "low": 0.05704, "close": 0.05761, "volume": 383981.2, "close_time": 1776409199999, "quote_volume": 22045.168146, "trades": 161, "taker_buy_base": 156412.9, "taker_buy_quote": 8974.499207 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.05765, "high": 0.05803, "low": 0.05764, "close": 0.05792, "volume": 646470.9, "close_time": 1776412799999, "quote_volume": 37370.734977, "trades": 180, "taker_buy_base": 258533.1, "taker_buy_quote": 14949.773384 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.05791, "high": 0.05835, "low": 0.05784, "close": 0.05811, "volume": 1490112.9, "close_time": 1776416399999, "quote_volume": 86529.539984, "trades": 447, "taker_buy_base": 357068.9, "taker_buy_quote": 20745.78435 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.05811, "high": 0.05859, "low": 0.05793, "close": 0.05847, "volume": 376289.0, "close_time": 1776419999999, "quote_volume": 21952.435189, "trades": 220, "taker_buy_base": 205598.1, "taker_buy_quote": 12004.443706 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.05845, "high": 0.05861, "low": 0.05751, "close": 0.0577, "volume": 559107.1, "close_time": 1776423599999, "quote_volume": 32445.564569, "trades": 268, "taker_buy_base": 275647.3, "taker_buy_quote": 15982.077831 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.0577, "high": 0.05842, "low": 0.05768, "close": 0.0583, "volume": 251367.0, "close_time": 1776427199999, "quote_volume": 14626.499034, "trades": 113, "taker_buy_base": 154748.9, "taker_buy_quote": 9000.549613 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.05812, "high": 0.05917, "low": 0.05812, "close": 0.05912, "volume": 1067653.8, "close_time": 1776430799999, "quote_volume": 62762.2813, "trades": 461, "taker_buy_base": 606983.5, "taker_buy_quote": 35677.255817 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.059, "high": 0.06011, "low": 0.05896, "close": 0.0599, "volume": 2100657.7, "close_time": 1776434399999, "quote_volume": 125504.474417, "trades": 718, "taker_buy_base": 972609.9, "taker_buy_quote": 58109.972519 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.06005, "high": 0.06033, "low": 0.05978, "close": 0.06021, "volume": 834388.6, "close_time": 1776437999999, "quote_volume": 50102.010388, "trades": 270, "taker_buy_base": 535514.0, "taker_buy_quote": 32145.285755 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.0602, "high": 0.0603, "low": 0.05957, "close": 0.05991, "volume": 679965.1, "close_time": 1776441599999, "quote_volume": 40748.383574, "trades": 222, "taker_buy_base": 478701.0, "taker_buy_quote": 28696.743354 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.05993, "high": 0.06027, "low": 0.05986, "close": 0.06011, "volume": 501443.5, "close_time": 1776445199999, "quote_volume": 30108.236523, "trades": 141, "taker_buy_base": 275883.5, "taker_buy_quote": 16564.5203 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.06007, "high": 0.06016, "low": 0.05935, "close": 0.05946, "volume": 884070.1, "close_time": 1776448799999, "quote_volume": 52787.167999, "trades": 257, "taker_buy_base": 455503.6, "taker_buy_quote": 27178.759112 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.0595, "high": 0.0595, "low": 0.05904, "close": 0.05929, "volume": 156087.9, "close_time": 1776452399999, "quote_volume": 9251.211008, "trades": 123, "taker_buy_base": 50054.6, "taker_buy_quote": 2967.613235 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.05929, "high": 0.05977, "low": 0.0592, "close": 0.05947, "volume": 417476.8, "close_time": 1776455999999, "quote_volume": 24857.657848, "trades": 128, "taker_buy_base": 65940.7, "taker_buy_quote": 3928.317678 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.05947, "high": 0.05947, "low": 0.0589, "close": 0.05911, "volume": 614161.1, "close_time": 1776459599999, "quote_volume": 36231.051434, "trades": 141, "taker_buy_base": 329015.1, "taker_buy_quote": 19409.966136 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.05911, "high": 0.0594, "low": 0.05896, "close": 0.05913, "volume": 226538.6, "close_time": 1776463199999, "quote_volume": 13417.068505, "trades": 93, "taker_buy_base": 141287.5, "taker_buy_quote": 8370.636228 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.05903, "high": 0.05918, "low": 0.0589, "close": 0.0591, "volume": 195961.4, "close_time": 1776466799999, "quote_volume": 11580.623225, "trades": 83, "taker_buy_base": 28565.1, "taker_buy_quote": 1687.528695 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.0589, "high": 0.059, "low": 0.05845, "close": 0.05853, "volume": 690961.7, "close_time": 1776470399999, "quote_volume": 40534.139902, "trades": 165, "taker_buy_base": 505576.8, "taker_buy_quote": 29673.140048 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.05848, "high": 0.0585, "low": 0.05804, "close": 0.05812, "volume": 460016.5, "close_time": 1776473999999, "quote_volume": 26805.49557, "trades": 127, "taker_buy_base": 210772.9, "taker_buy_quote": 12289.998304 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.05809, "high": 0.0585, "low": 0.05788, "close": 0.05797, "volume": 117657.1, "close_time": 1776477599999, "quote_volume": 6829.696254, "trades": 61, "taker_buy_base": 21638.2, "taker_buy_quote": 1255.512268 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.05798, "high": 0.0581, "low": 0.05782, "close": 0.05803, "volume": 127289.8, "close_time": 1776481199999, "quote_volume": 7379.277022, "trades": 54, "taker_buy_base": 65458.9, "taker_buy_quote": 3794.199427 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.05803, "high": 0.05824, "low": 0.05785, "close": 0.0579, "volume": 281120.8, "close_time": 1776484799999, "quote_volume": 16325.935904, "trades": 86, "taker_buy_base": 64417.5, "taker_buy_quote": 3741.295605 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.05796, "high": 0.05834, "low": 0.0579, "close": 0.058, "volume": 486285.0, "close_time": 1776488399999, "quote_volume": 28271.37012, "trades": 130, "taker_buy_base": 176343.3, "taker_buy_quote": 10257.192175 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.0581, "high": 0.05836, "low": 0.0581, "close": 0.05819, "volume": 120623.8, "close_time": 1776491999999, "quote_volume": 7022.060606, "trades": 43, "taker_buy_base": 31778.0, "taker_buy_quote": 1850.203539 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.05828, "high": 0.05854, "low": 0.05809, "close": 0.05841, "volume": 217800.1, "close_time": 1776495599999, "quote_volume": 12708.431165, "trades": 93, "taker_buy_base": 136277.0, "taker_buy_quote": 7949.539149 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.05838, "high": 0.05851, "low": 0.05826, "close": 0.05829, "volume": 88205.9, "close_time": 1776499199999, "quote_volume": 5151.789408, "trades": 45, "taker_buy_base": 44615.6, "taker_buy_quote": 2606.908316 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.05827, "high": 0.05827, "low": 0.05735, "close": 0.05758, "volume": 896687.4, "close_time": 1776502799999, "quote_volume": 51850.851807, "trades": 184, "taker_buy_base": 126643.1, "taker_buy_quote": 7305.055436 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.0576, "high": 0.05777, "low": 0.0572, "close": 0.05743, "volume": 542793.8, "close_time": 1776506399999, "quote_volume": 31246.091406, "trades": 177, "taker_buy_base": 316803.6, "taker_buy_quote": 18247.456706 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.0574, "high": 0.0574, "low": 0.05678, "close": 0.05682, "volume": 474221.8, "close_time": 1776509999999, "quote_volume": 27037.530477, "trades": 140, "taker_buy_base": 188193.5, "taker_buy_quote": 10721.895408 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.05687, "high": 0.05687, "low": 0.05622, "close": 0.05658, "volume": 735684.4, "close_time": 1776513599999, "quote_volume": 41543.887749, "trades": 198, "taker_buy_base": 420803.7, "taker_buy_quote": 23751.107479 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.0567, "high": 0.05675, "low": 0.05643, "close": 0.0567, "volume": 247559.1, "close_time": 1776517199999, "quote_volume": 14001.908012, "trades": 90, "taker_buy_base": 84998.1, "taker_buy_quote": 4809.84934 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.05676, "high": 0.05676, "low": 0.0562, "close": 0.05657, "volume": 704110.9, "close_time": 1776520799999, "quote_volume": 39805.440871, "trades": 190, "taker_buy_base": 509096.7, "taker_buy_quote": 28798.22185 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.05654, "high": 0.05672, "low": 0.05645, "close": 0.05664, "volume": 224550.3, "close_time": 1776524399999, "quote_volume": 12721.167665, "trades": 63, "taker_buy_base": 112270.0, "taker_buy_quote": 6361.694348 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.05671, "high": 0.0568, "low": 0.0566, "close": 0.0567, "volume": 152976.7, "close_time": 1776527999999, "quote_volume": 8672.78714, "trades": 128, "taker_buy_base": 41839.4, "taker_buy_quote": 2373.942537 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.05668, "high": 0.05685, "low": 0.05609, "close": 0.0563, "volume": 1272368.1, "close_time": 1776531599999, "quote_volume": 71730.537031, "trades": 270, "taker_buy_base": 618787.9, "taker_buy_quote": 34928.124516 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.05635, "high": 0.05653, "low": 0.05614, "close": 0.05639, "volume": 249722.2, "close_time": 1776535199999, "quote_volume": 14061.39909, "trades": 82, "taker_buy_base": 72924.8, "taker_buy_quote": 4110.038836 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.0563, "high": 0.0564, "low": 0.05583, "close": 0.0559, "volume": 959497.8, "close_time": 1776538799999, "quote_volume": 53805.81433, "trades": 204, "taker_buy_base": 433921.7, "taker_buy_quote": 24399.209723 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.05594, "high": 0.05626, "low": 0.05594, "close": 0.05606, "volume": 128191.9, "close_time": 1776542399999, "quote_volume": 7189.957012, "trades": 70, "taker_buy_base": 69207.9, "taker_buy_quote": 3881.653597 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.05606, "high": 0.05619, "low": 0.0559, "close": 0.05615, "volume": 135500.5, "close_time": 1776545999999, "quote_volume": 7598.527827, "trades": 45, "taker_buy_base": 78007.8, "taker_buy_quote": 4375.373127 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.05611, "high": 0.05625, "low": 0.05608, "close": 0.0562, "volume": 50945.2, "close_time": 1776549599999, "quote_volume": 2860.696063, "trades": 32, "taker_buy_base": 32575.9, "taker_buy_quote": 1829.616371 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.05609, "high": 0.05627, "low": 0.05606, "close": 0.05625, "volume": 123360.1, "close_time": 1776553199999, "quote_volume": 6935.417877, "trades": 38, "taker_buy_base": 69987.5, "taker_buy_quote": 3934.791479 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.0563, "high": 0.05639, "low": 0.05597, "close": 0.056, "volume": 264804.9, "close_time": 1776556799999, "quote_volume": 14871.466773, "trades": 80, "taker_buy_base": 216104.9, "taker_buy_quote": 12135.869836 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.05598, "high": 0.05602, "low": 0.05552, "close": 0.05583, "volume": 701371.8, "close_time": 1776560399999, "quote_volume": 39016.16683, "trades": 161, "taker_buy_base": 224960.5, "taker_buy_quote": 12533.049561 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.05585, "high": 0.056, "low": 0.05549, "close": 0.05558, "volume": 120171.7, "close_time": 1776563999999, "quote_volume": 6696.438396, "trades": 53, "taker_buy_base": 98274.1, "taker_buy_quote": 5479.221646 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.05551, "high": 0.05553, "low": 0.05514, "close": 0.05537, "volume": 191410.8, "close_time": 1776567599999, "quote_volume": 10595.287136, "trades": 115, "taker_buy_base": 118871.0, "taker_buy_quote": 6584.676938 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.05534, "high": 0.05561, "low": 0.05514, "close": 0.05541, "volume": 123538.6, "close_time": 1776571199999, "quote_volume": 6841.754114, "trades": 50, "taker_buy_base": 85454.9, "taker_buy_quote": 4727.7929 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.05553, "high": 0.05571, "low": 0.05519, "close": 0.05538, "volume": 76912.0, "close_time": 1776574799999, "quote_volume": 4272.344215, "trades": 31, "taker_buy_base": 34513.9, "taker_buy_quote": 1919.102193 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.05552, "high": 0.0556, "low": 0.0553, "close": 0.0553, "volume": 67608.6, "close_time": 1776578399999, "quote_volume": 3754.258546, "trades": 24, "taker_buy_base": 20713.3, "taker_buy_quote": 1149.681884 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.05523, "high": 0.05546, "low": 0.0551, "close": 0.05543, "volume": 202629.4, "close_time": 1776581999999, "quote_volume": 11202.199434, "trades": 50, "taker_buy_base": 61383.6, "taker_buy_quote": 3389.49189 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.05544, "high": 0.05544, "low": 0.05502, "close": 0.05522, "volume": 320552.8, "close_time": 1776585599999, "quote_volume": 17702.012082, "trades": 104, "taker_buy_base": 216036.0, "taker_buy_quote": 11939.050691 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.05525, "high": 0.05534, "low": 0.0552, "close": 0.05522, "volume": 408253.9, "close_time": 1776589199999, "quote_volume": 22563.517288, "trades": 53, "taker_buy_base": 39913.2, "taker_buy_quote": 2205.790679 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.05523, "high": 0.05527, "low": 0.05486, "close": 0.05504, "volume": 736111.1, "close_time": 1776592799999, "quote_volume": 40459.145501, "trades": 223, "taker_buy_base": 176748.2, "taker_buy_quote": 9727.108201 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.05499, "high": 0.05513, "low": 0.05491, "close": 0.05507, "volume": 164100.8, "close_time": 1776596399999, "quote_volume": 9027.754845, "trades": 117, "taker_buy_base": 80596.6, "taker_buy_quote": 4431.280983 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.05506, "high": 0.05549, "low": 0.05506, "close": 0.05545, "volume": 217912.2, "close_time": 1776599999999, "quote_volume": 12048.203202, "trades": 138, "taker_buy_base": 91362.9, "taker_buy_quote": 5060.20303 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.05544, "high": 0.05574, "low": 0.05539, "close": 0.05561, "volume": 181886.3, "close_time": 1776603599999, "quote_volume": 10102.552622, "trades": 87, "taker_buy_base": 73638.4, "taker_buy_quote": 4092.846211 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.05561, "high": 0.05604, "low": 0.0556, "close": 0.05566, "volume": 1634079.4, "close_time": 1776607199999, "quote_volume": 91122.773968, "trades": 735, "taker_buy_base": 141667.2, "taker_buy_quote": 7914.411986 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.05571, "high": 0.05616, "low": 0.0555, "close": 0.05602, "volume": 295314.1, "close_time": 1776610799999, "quote_volume": 16525.543239, "trades": 160, "taker_buy_base": 85109.6, "taker_buy_quote": 4766.904825 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.05605, "high": 0.05605, "low": 0.05543, "close": 0.0559, "volume": 260324.9, "close_time": 1776614399999, "quote_volume": 14507.890376, "trades": 102, "taker_buy_base": 79400.8, "taker_buy_quote": 4434.447503 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.05598, "high": 0.05598, "low": 0.05542, "close": 0.05554, "volume": 129299.9, "close_time": 1776617999999, "quote_volume": 7201.279699, "trades": 80, "taker_buy_base": 56860.0, "taker_buy_quote": 3169.139682 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.05544, "high": 0.05544, "low": 0.05503, "close": 0.05503, "volume": 511264.9, "close_time": 1776621599999, "quote_volume": 28240.560199, "trades": 155, "taker_buy_base": 206964.9, "taker_buy_quote": 11440.117905 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.05502, "high": 0.05513, "low": 0.0549, "close": 0.05513, "volume": 198454.2, "close_time": 1776625199999, "quote_volume": 10919.46896, "trades": 113, "taker_buy_base": 83064.8, "taker_buy_quote": 4570.025195 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.05518, "high": 0.05557, "low": 0.05518, "close": 0.0555, "volume": 181829.5, "close_time": 1776628799999, "quote_volume": 10070.889044, "trades": 67, "taker_buy_base": 81242.0, "taker_buy_quote": 4496.228606 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.05543, "high": 0.05543, "low": 0.05503, "close": 0.05519, "volume": 338377.9, "close_time": 1776632399999, "quote_volume": 18676.550942, "trades": 68, "taker_buy_base": 254187.5, "taker_buy_quote": 14027.737916 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.05513, "high": 0.05519, "low": 0.05487, "close": 0.05493, "volume": 66805.5, "close_time": 1776635999999, "quote_volume": 3676.655004, "trades": 45, "taker_buy_base": 33458.6, "taker_buy_quote": 1839.392846 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.0548, "high": 0.0548, "low": 0.05409, "close": 0.05443, "volume": 583147.4, "close_time": 1776639599999, "quote_volume": 31722.245508, "trades": 184, "taker_buy_base": 371160.8, "taker_buy_quote": 20199.947029 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.0542, "high": 0.05423, "low": 0.05405, "close": 0.05419, "volume": 184687.1, "close_time": 1776643199999, "quote_volume": 10003.013049, "trades": 71, "taker_buy_base": 126077.0, "taker_buy_quote": 6831.065931 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.05421, "high": 0.0546, "low": 0.05417, "close": 0.0545, "volume": 268609.9, "close_time": 1776646799999, "quote_volume": 14602.470682, "trades": 77, "taker_buy_base": 72489.8, "taker_buy_quote": 3941.857863 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.05461, "high": 0.05485, "low": 0.05456, "close": 0.05474, "volume": 96377.7, "close_time": 1776650399999, "quote_volume": 5267.235111, "trades": 67, "taker_buy_base": 62682.7, "taker_buy_quote": 3425.057131 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.05473, "high": 0.05497, "low": 0.0545, "close": 0.05484, "volume": 168544.3, "close_time": 1776653999999, "quote_volume": 9235.571445, "trades": 79, "taker_buy_base": 99538.5, "taker_buy_quote": 5453.875978 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.05483, "high": 0.05504, "low": 0.05476, "close": 0.05499, "volume": 60240.9, "close_time": 1776657599999, "quote_volume": 3302.236795, "trades": 45, "taker_buy_base": 15799.1, "taker_buy_quote": 866.829473 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.055, "high": 0.05509, "low": 0.05488, "close": 0.05503, "volume": 28068.5, "close_time": 1776661199999, "quote_volume": 1542.667806, "trades": 39, "taker_buy_base": 18382.8, "taker_buy_quote": 1010.512365 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.05483, "high": 0.05484, "low": 0.05448, "close": 0.05454, "volume": 77109.0, "close_time": 1776664799999, "quote_volume": 4211.228779, "trades": 30, "taker_buy_base": 47787.2, "taker_buy_quote": 2610.063495 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.0546, "high": 0.0551, "low": 0.05458, "close": 0.05491, "volume": 414449.0, "close_time": 1776668399999, "quote_volume": 22729.245193, "trades": 128, "taker_buy_base": 220993.4, "taker_buy_quote": 12115.645537 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.05496, "high": 0.05553, "low": 0.05496, "close": 0.05505, "volume": 296743.6, "close_time": 1776671999999, "quote_volume": 16415.025697, "trades": 176, "taker_buy_base": 123928.2, "taker_buy_quote": 6860.596466 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.05517, "high": 0.05522, "low": 0.05495, "close": 0.05502, "volume": 279590.4, "close_time": 1776675599999, "quote_volume": 15392.835093, "trades": 121, "taker_buy_base": 134264.1, "taker_buy_quote": 7393.596072 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.05502, "high": 0.05555, "low": 0.05497, "close": 0.05541, "volume": 145858.1, "close_time": 1776679199999, "quote_volume": 8076.595948, "trades": 114, "taker_buy_base": 104078.6, "taker_buy_quote": 5761.518564 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.05554, "high": 0.05561, "low": 0.05542, "close": 0.05545, "volume": 114914.2, "close_time": 1776682799999, "quote_volume": 6381.672085, "trades": 75, "taker_buy_base": 61862.3, "taker_buy_quote": 3434.639282 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.05541, "high": 0.05551, "low": 0.05532, "close": 0.05546, "volume": 104123.3, "close_time": 1776686399999, "quote_volume": 5768.822309, "trades": 68, "taker_buy_base": 47947.7, "taker_buy_quote": 2656.992008 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.0555, "high": 0.05574, "low": 0.05541, "close": 0.0557, "volume": 197798.8, "close_time": 1776689999999, "quote_volume": 10998.62438, "trades": 185, "taker_buy_base": 95230.9, "taker_buy_quote": 5297.4698 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.0557, "high": 0.05579, "low": 0.05542, "close": 0.05574, "volume": 430671.6, "close_time": 1776693599999, "quote_volume": 23951.145174, "trades": 174, "taker_buy_base": 182597.8, "taker_buy_quote": 10160.099348 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.05574, "high": 0.056, "low": 0.05537, "close": 0.05543, "volume": 295155.6, "close_time": 1776697199999, "quote_volume": 16442.252305, "trades": 157, "taker_buy_base": 102096.5, "taker_buy_quote": 5689.271229 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.05524, "high": 0.05589, "low": 0.05517, "close": 0.05573, "volume": 579228.6, "close_time": 1776700799999, "quote_volume": 32232.291237, "trades": 221, "taker_buy_base": 155525.0, "taker_buy_quote": 8610.808523 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.05577, "high": 0.05577, "low": 0.05561, "close": 0.05572, "volume": 274828.1, "close_time": 1776704399999, "quote_volume": 15306.913829, "trades": 102, "taker_buy_base": 47815.3, "taker_buy_quote": 2663.964857 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.05573, "high": 0.05623, "low": 0.0557, "close": 0.05617, "volume": 374159.1, "close_time": 1776707999999, "quote_volume": 20919.566898, "trades": 208, "taker_buy_base": 292535.9, "taker_buy_quote": 16354.538666 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.05618, "high": 0.05671, "low": 0.05618, "close": 0.05659, "volume": 412338.6, "close_time": 1776711599999, "quote_volume": 23311.293186, "trades": 317, "taker_buy_base": 221402.9, "taker_buy_quote": 12515.626822 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.05659, "high": 0.05659, "low": 0.05614, "close": 0.05624, "volume": 133751.2, "close_time": 1776715199999, "quote_volume": 7534.249463, "trades": 121, "taker_buy_base": 58462.1, "taker_buy_quote": 3292.583055 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.05632, "high": 0.05656, "low": 0.05614, "close": 0.05642, "volume": 197517.1, "close_time": 1776718799999, "quote_volume": 11122.468145, "trades": 86, "taker_buy_base": 135364.8, "taker_buy_quote": 7623.725528 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.05647, "high": 0.05663, "low": 0.05614, "close": 0.05638, "volume": 90614.7, "close_time": 1776722399999, "quote_volume": 5104.087276, "trades": 57, "taker_buy_base": 15533.1, "taker_buy_quote": 874.625572 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.05634, "high": 0.05634, "low": 0.05602, "close": 0.05607, "volume": 62346.1, "close_time": 1776725999999, "quote_volume": 3497.332929, "trades": 36, "taker_buy_base": 24522.3, "taker_buy_quote": 1375.496244 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.05608, "high": 0.05608, "low": 0.05583, "close": 0.05588, "volume": 103770.7, "close_time": 1776729599999, "quote_volume": 5801.502408, "trades": 42, "taker_buy_base": 25638.8, "taker_buy_quote": 1433.376927 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.05592, "high": 0.05622, "low": 0.05592, "close": 0.0562, "volume": 69084.2, "close_time": 1776733199999, "quote_volume": 3869.369033, "trades": 29, "taker_buy_base": 41530.0, "taker_buy_quote": 2326.930583 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.05621, "high": 0.0565, "low": 0.05619, "close": 0.0562, "volume": 85622.9, "close_time": 1776736799999, "quote_volume": 4822.850064, "trades": 57, "taker_buy_base": 42625.6, "taker_buy_quote": 2400.765187 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.05613, "high": 0.05613, "low": 0.05588, "close": 0.05589, "volume": 77634.7, "close_time": 1776740399999, "quote_volume": 4348.811297, "trades": 43, "taker_buy_base": 40525.6, "taker_buy_quote": 2270.332547 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.05586, "high": 0.05598, "low": 0.05562, "close": 0.05594, "volume": 496768.9, "close_time": 1776743999999, "quote_volume": 27687.197903, "trades": 110, "taker_buy_base": 134179.0, "taker_buy_quote": 7487.811389 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.05586, "high": 0.05599, "low": 0.05575, "close": 0.05599, "volume": 45126.8, "close_time": 1776747599999, "quote_volume": 2520.358672, "trades": 29, "taker_buy_base": 29279.8, "taker_buy_quote": 1635.184838 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.0561, "high": 0.05626, "low": 0.05606, "close": 0.05608, "volume": 112400.3, "close_time": 1776751199999, "quote_volume": 6309.924041, "trades": 64, "taker_buy_base": 50225.1, "taker_buy_quote": 2819.787203 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.05608, "high": 0.05625, "low": 0.05586, "close": 0.0561, "volume": 197395.0, "close_time": 1776754799999, "quote_volume": 11074.175599, "trades": 97, "taker_buy_base": 112070.5, "taker_buy_quote": 6289.342393 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.05601, "high": 0.05626, "low": 0.05598, "close": 0.0561, "volume": 123430.0, "close_time": 1776758399999, "quote_volume": 6927.817595, "trades": 49, "taker_buy_base": 64468.7, "taker_buy_quote": 3621.061521 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.0561, "high": 0.05651, "low": 0.05606, "close": 0.05622, "volume": 79769.2, "close_time": 1776761999999, "quote_volume": 4484.421512, "trades": 48, "taker_buy_base": 35860.7, "taker_buy_quote": 2018.271809 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.05614, "high": 0.0563, "low": 0.05604, "close": 0.05626, "volume": 268539.9, "close_time": 1776765599999, "quote_volume": 15068.054201, "trades": 102, "taker_buy_base": 102832.2, "taker_buy_quote": 5768.254308 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.0563, "high": 0.05669, "low": 0.05624, "close": 0.05666, "volume": 186207.0, "close_time": 1776769199999, "quote_volume": 10521.775894, "trades": 104, "taker_buy_base": 98660.7, "taker_buy_quote": 5572.151222 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.05664, "high": 0.05686, "low": 0.0564, "close": 0.05674, "volume": 286550.4, "close_time": 1776772799999, "quote_volume": 16229.656564, "trades": 189, "taker_buy_base": 145660.9, "taker_buy_quote": 8253.56672 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.0567, "high": 0.05673, "low": 0.05605, "close": 0.05631, "volume": 339785.7, "close_time": 1776776399999, "quote_volume": 19150.627412, "trades": 165, "taker_buy_base": 107478.0, "taker_buy_quote": 6065.935125 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.05625, "high": 0.05632, "low": 0.056, "close": 0.05614, "volume": 277327.0, "close_time": 1776779999999, "quote_volume": 15579.670565, "trades": 221, "taker_buy_base": 140260.7, "taker_buy_quote": 7881.65048 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.05616, "high": 0.05676, "low": 0.056, "close": 0.05624, "volume": 146442.6, "close_time": 1776783599999, "quote_volume": 8250.310999, "trades": 106, "taker_buy_base": 99016.0, "taker_buy_quote": 5578.203127 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.0562, "high": 0.05674, "low": 0.0562, "close": 0.05667, "volume": 266363.8, "close_time": 1776787199999, "quote_volume": 15047.076486, "trades": 124, "taker_buy_base": 216431.1, "taker_buy_quote": 12231.149766 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.05665, "high": 0.05672, "low": 0.05629, "close": 0.05629, "volume": 178869.9, "close_time": 1776790799999, "quote_volume": 10117.009055, "trades": 112, "taker_buy_base": 43292.6, "taker_buy_quote": 2448.994783 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.05633, "high": 0.05653, "low": 0.05591, "close": 0.05623, "volume": 585177.8, "close_time": 1776794399999, "quote_volume": 32807.040729, "trades": 198, "taker_buy_base": 122442.7, "taker_buy_quote": 6887.016014 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.05621, "high": 0.05625, "low": 0.05588, "close": 0.0562, "volume": 229472.0, "close_time": 1776797999999, "quote_volume": 12865.470204, "trades": 78, "taker_buy_base": 100167.0, "taker_buy_quote": 5613.995054 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.05623, "high": 0.05652, "low": 0.05576, "close": 0.05594, "volume": 231636.0, "close_time": 1776801599999, "quote_volume": 13013.774967, "trades": 116, "taker_buy_base": 86845.6, "taker_buy_quote": 4875.414268 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.05598, "high": 0.0567, "low": 0.05592, "close": 0.05657, "volume": 633349.6, "close_time": 1776805199999, "quote_volume": 35693.067602, "trades": 280, "taker_buy_base": 513646.3, "taker_buy_quote": 28938.380285 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.05655, "high": 0.05662, "low": 0.05636, "close": 0.05656, "volume": 98180.4, "close_time": 1776808799999, "quote_volume": 5546.268571, "trades": 66, "taker_buy_base": 54460.1, "taker_buy_quote": 3076.860949 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.05658, "high": 0.05695, "low": 0.05639, "close": 0.05692, "volume": 407778.0, "close_time": 1776812399999, "quote_volume": 23137.965192, "trades": 244, "taker_buy_base": 162564.6, "taker_buy_quote": 9225.052817 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.05693, "high": 0.05757, "low": 0.05687, "close": 0.05757, "volume": 245631.4, "close_time": 1776815999999, "quote_volume": 14035.779399, "trades": 226, "taker_buy_base": 169028.1, "taker_buy_quote": 9657.407738 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.05756, "high": 0.05807, "low": 0.05747, "close": 0.0577, "volume": 519704.2, "close_time": 1776819599999, "quote_volume": 30041.69782, "trades": 333, "taker_buy_base": 222788.5, "taker_buy_quote": 12872.789946 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.0577, "high": 0.0578, "low": 0.05716, "close": 0.0578, "volume": 433315.0, "close_time": 1776823199999, "quote_volume": 24867.42132, "trades": 200, "taker_buy_base": 302434.2, "taker_buy_quote": 17351.770272 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.0578, "high": 0.05922, "low": 0.0578, "close": 0.059, "volume": 1035584.7, "close_time": 1776826799999, "quote_volume": 60995.372433, "trades": 460, "taker_buy_base": 429531.9, "taker_buy_quote": 25278.753546 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.05906, "high": 0.06056, "low": 0.05906, "close": 0.06056, "volume": 2717633.4, "close_time": 1776830399999, "quote_volume": 162940.214425, "trades": 853, "taker_buy_base": 996908.9, "taker_buy_quote": 59617.418528 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.0606, "high": 0.06274, "low": 0.0606, "close": 0.06259, "volume": 4659360.7, "close_time": 1776833999999, "quote_volume": 287116.024906, "trades": 1502, "taker_buy_base": 2606075.1, "taker_buy_quote": 160552.393159 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.06259, "high": 0.06419, "low": 0.06146, "close": 0.0616, "volume": 5429734.1, "close_time": 1776837599999, "quote_volume": 342254.446217, "trades": 1829, "taker_buy_base": 2896748.5, "taker_buy_quote": 182992.909954 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.06169, "high": 0.06224, "low": 0.06101, "close": 0.06112, "volume": 2725018.9, "close_time": 1776841199999, "quote_volume": 167246.484783, "trades": 677, "taker_buy_base": 1600979.8, "taker_buy_quote": 98094.85889 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.06108, "high": 0.06163, "low": 0.06071, "close": 0.06084, "volume": 1220297.4, "close_time": 1776844799999, "quote_volume": 74601.493841, "trades": 311, "taker_buy_base": 245523.6, "taker_buy_quote": 15038.266214 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.06083, "high": 0.06189, "low": 0.06076, "close": 0.0612, "volume": 1609917.5, "close_time": 1776848399999, "quote_volume": 98954.203539, "trades": 457, "taker_buy_base": 782923.8, "taker_buy_quote": 48165.869018 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.06116, "high": 0.06248, "low": 0.06091, "close": 0.06246, "volume": 3243192.6, "close_time": 1776851999999, "quote_volume": 199565.58243, "trades": 1242, "taker_buy_base": 1372966.2, "taker_buy_quote": 84684.201702 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.06236, "high": 0.06247, "low": 0.06182, "close": 0.06204, "volume": 1036980.3, "close_time": 1776855599999, "quote_volume": 64310.521392, "trades": 506, "taker_buy_base": 298885.0, "taker_buy_quote": 18544.560983 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.0621, "high": 0.06235, "low": 0.06138, "close": 0.06147, "volume": 690260.6, "close_time": 1776859199999, "quote_volume": 42562.535049, "trades": 273, "taker_buy_base": 334972.5, "taker_buy_quote": 20661.500131 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.06153, "high": 0.06198, "low": 0.06123, "close": 0.06126, "volume": 6341670.5, "close_time": 1776862799999, "quote_volume": 392449.361717, "trades": 1597, "taker_buy_base": 410458.0, "taker_buy_quote": 25314.386859 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.06124, "high": 0.0615, "low": 0.06108, "close": 0.0615, "volume": 738408.1, "close_time": 1776866399999, "quote_volume": 45236.335536, "trades": 265, "taker_buy_base": 429311.1, "taker_buy_quote": 26300.855712 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.06156, "high": 0.06186, "low": 0.0614, "close": 0.0618, "volume": 658443.3, "close_time": 1776869999999, "quote_volume": 40593.37546, "trades": 316, "taker_buy_base": 394400.5, "taker_buy_quote": 24326.421639 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.0618, "high": 0.06289, "low": 0.0617, "close": 0.06264, "volume": 2086174.5, "close_time": 1776873599999, "quote_volume": 130496.156829, "trades": 587, "taker_buy_base": 769276.6, "taker_buy_quote": 47980.697235 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.0626, "high": 0.0635, "low": 0.06248, "close": 0.06312, "volume": 7204653.5, "close_time": 1776877199999, "quote_volume": 453481.051633, "trades": 1481, "taker_buy_base": 3171296.7, "taker_buy_quote": 199653.886962 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.06314, "high": 0.06361, "low": 0.06271, "close": 0.06299, "volume": 2905180.0, "close_time": 1776880799999, "quote_volume": 183340.304292, "trades": 988, "taker_buy_base": 1592029.4, "taker_buy_quote": 100561.973505 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.06299, "high": 0.06304, "low": 0.06224, "close": 0.06264, "volume": 5508695.1, "close_time": 1776884399999, "quote_volume": 345087.268509, "trades": 1190, "taker_buy_base": 1406767.5, "taker_buy_quote": 88211.38755 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.06266, "high": 0.06274, "low": 0.06186, "close": 0.06207, "volume": 789874.1, "close_time": 1776887999999, "quote_volume": 49225.319234, "trades": 425, "taker_buy_base": 486707.9, "taker_buy_quote": 30341.431998 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.06207, "high": 0.06216, "low": 0.06182, "close": 0.06195, "volume": 401157.5, "close_time": 1776891599999, "quote_volume": 24867.454796, "trades": 234, "taker_buy_base": 177852.9, "taker_buy_quote": 11027.678499 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.06197, "high": 0.06219, "low": 0.0617, "close": 0.06195, "volume": 313135.7, "close_time": 1776895199999, "quote_volume": 19396.954591, "trades": 216, "taker_buy_base": 164216.8, "taker_buy_quote": 10174.809854 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.06189, "high": 0.0619, "low": 0.0614, "close": 0.06149, "volume": 449604.3, "close_time": 1776898799999, "quote_volume": 27701.536355, "trades": 254, "taker_buy_base": 279327.5, "taker_buy_quote": 17210.853846 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.06147, "high": 0.06147, "low": 0.06103, "close": 0.06112, "volume": 229437.1, "close_time": 1776902399999, "quote_volume": 14047.46386, "trades": 159, "taker_buy_base": 121255.8, "taker_buy_quote": 7430.116188 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.06116, "high": 0.06208, "low": 0.06066, "close": 0.06186, "volume": 920232.0, "close_time": 1776905999999, "quote_volume": 56556.856246, "trades": 429, "taker_buy_base": 479039.0, "taker_buy_quote": 29372.91247 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.06187, "high": 0.06209, "low": 0.06115, "close": 0.06164, "volume": 1041433.8, "close_time": 1776909599999, "quote_volume": 64131.99265, "trades": 437, "taker_buy_base": 588070.8, "taker_buy_quote": 36198.106938 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.06156, "high": 0.06166, "low": 0.06126, "close": 0.06162, "volume": 221419.5, "close_time": 1776913199999, "quote_volume": 13601.495749, "trades": 73, "taker_buy_base": 154764.4, "taker_buy_quote": 9508.197009 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.06083, "high": 0.06095, "low": 0.06068, "close": 0.06092, "volume": 128522.5, "close_time": 1776916799999, "quote_volume": 7818.672967, "trades": 60, "taker_buy_base": 80662.0, "taker_buy_quote": 4906.715703 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.06065, "high": 0.06089, "low": 0.06062, "close": 0.06078, "volume": 13355.4, "close_time": 1776920399999, "quote_volume": 811.470249, "trades": 19, "taker_buy_base": 9441.8, "taker_buy_quote": 573.724803 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.06072, "high": 0.06083, "low": 0.06071, "close": 0.06071, "volume": 34608.0, "close_time": 1776923999999, "quote_volume": 2102.976107, "trades": 28, "taker_buy_base": 24951.6, "taker_buy_quote": 1516.108427 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.1931, "high": 0.1984, "low": 0.1919, "close": 0.1968, "volume": 7317003.9, "close_time": 1745395199999, "quote_volume": 1435305.64278, "trades": 9539, "taker_buy_base": 4895006.2, "taker_buy_quote": 960591.24649 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.1968, "high": 0.1977, "low": 0.1926, "close": 0.1944, "volume": 5374586.0, "close_time": 1745409599999, "quote_volume": 1048027.39545, "trades": 4865, "taker_buy_base": 2590012.3, "taker_buy_quote": 505616.86731 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.1945, "high": 0.1986, "low": 0.1907, "close": 0.1939, "volume": 15072582.9, "close_time": 1745423999999, "quote_volume": 2939060.10598, "trades": 22455, "taker_buy_base": 6199099.1, "taker_buy_quote": 1211969.70889 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.1938, "high": 0.1974, "low": 0.1922, "close": 0.1942, "volume": 5639714.9, "close_time": 1745438399999, "quote_volume": 1099632.74417, "trades": 8326, "taker_buy_base": 3325996.8, "taker_buy_quote": 649740.81645 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.194, "high": 0.1956, "low": 0.1929, "close": 0.1945, "volume": 1985713.9, "close_time": 1745452799999, "quote_volume": 385751.62418, "trades": 2583, "taker_buy_base": 1005033.7, "taker_buy_quote": 195562.03484 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.1944, "high": 0.1946, "low": 0.1886, "close": 0.1888, "volume": 3995595.6, "close_time": 1745467199999, "quote_volume": 763179.43394, "trades": 5229, "taker_buy_base": 799350.2, "taker_buy_quote": 153499.21698 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.1889, "high": 0.1947, "low": 0.1884, "close": 0.1895, "volume": 6476784.8, "close_time": 1745481599999, "quote_volume": 1240330.16572, "trades": 9008, "taker_buy_base": 3417953.6, "taker_buy_quote": 656108.28517 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.1897, "high": 0.1917, "low": 0.1882, "close": 0.1912, "volume": 2662932.1, "close_time": 1745495999999, "quote_volume": 506523.21895, "trades": 3179, "taker_buy_base": 1379266.6, "taker_buy_quote": 262802.77819 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.1913, "high": 0.202, "low": 0.1905, "close": 0.2008, "volume": 8729320.3, "close_time": 1745510399999, "quote_volume": 1713112.07858, "trades": 16616, "taker_buy_base": 6658111.7, "taker_buy_quote": 1306555.09776 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.2009, "high": 0.2038, "low": 0.1979, "close": 0.1996, "volume": 5501679.9, "close_time": 1745524799999, "quote_volume": 1103268.96323, "trades": 10663, "taker_buy_base": 2730121.7, "taker_buy_quote": 548629.31931 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.1996, "high": 0.202, "low": 0.1972, "close": 0.2019, "volume": 2198787.4, "close_time": 1745539199999, "quote_volume": 439137.85205, "trades": 5344, "taker_buy_base": 1414848.6, "taker_buy_quote": 283095.95355 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.2018, "high": 0.2037, "low": 0.1985, "close": 0.201, "volume": 2493928.2, "close_time": 1745553599999, "quote_volume": 501938.72561, "trades": 6193, "taker_buy_base": 1299170.7, "taker_buy_quote": 262342.42882 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.2009, "high": 0.2094, "low": 0.2002, "close": 0.2065, "volume": 6839134.2, "close_time": 1745567999999, "quote_volume": 1403712.4465, "trades": 13584, "taker_buy_base": 4321099.3, "taker_buy_quote": 886993.7634 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.2065, "high": 0.2107, "low": 0.204, "close": 0.2089, "volume": 6644305.3, "close_time": 1745582399999, "quote_volume": 1380765.40968, "trades": 20208, "taker_buy_base": 3819809.7, "taker_buy_quote": 794782.89421 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.209, "high": 0.2101, "low": 0.2047, "close": 0.2067, "volume": 6095369.4, "close_time": 1745596799999, "quote_volume": 1265320.50383, "trades": 12902, "taker_buy_base": 2936105.8, "taker_buy_quote": 610492.86981 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.207, "high": 0.2096, "low": 0.204, "close": 0.2051, "volume": 3596163.0, "close_time": 1745611199999, "quote_volume": 742194.85375, "trades": 7954, "taker_buy_base": 1684418.3, "taker_buy_quote": 348910.96118 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.2051, "high": 0.2063, "low": 0.2028, "close": 0.2042, "volume": 1450326.5, "close_time": 1745625599999, "quote_volume": 296631.7434, "trades": 2964, "taker_buy_base": 569825.1, "taker_buy_quote": 116807.45208 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.2043, "high": 0.2119, "low": 0.2043, "close": 0.209, "volume": 3292744.2, "close_time": 1745639999999, "quote_volume": 688071.88041, "trades": 6974, "taker_buy_base": 2388667.8, "taker_buy_quote": 499275.01911 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.209, "high": 0.2112, "low": 0.2068, "close": 0.2092, "volume": 2164697.4, "close_time": 1745654399999, "quote_volume": 452705.03074, "trades": 3584, "taker_buy_base": 1040486.7, "taker_buy_quote": 218008.39427 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.2094, "high": 0.2115, "low": 0.2031, "close": 0.2039, "volume": 4302568.2, "close_time": 1745668799999, "quote_volume": 889885.0094, "trades": 6842, "taker_buy_base": 1692855.7, "taker_buy_quote": 351099.46344 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.2041, "high": 0.2073, "low": 0.2005, "close": 0.2045, "volume": 5205817.1, "close_time": 1745683199999, "quote_volume": 1060678.57209, "trades": 7817, "taker_buy_base": 2410675.5, "taker_buy_quote": 492273.03081 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.2045, "high": 0.2057, "low": 0.2017, "close": 0.2033, "volume": 1714204.4, "close_time": 1745697599999, "quote_volume": 348662.71074, "trades": 3113, "taker_buy_base": 793158.1, "taker_buy_quote": 161569.53902 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.2033, "high": 0.2061, "low": 0.2031, "close": 0.2055, "volume": 1463889.1, "close_time": 1745711999999, "quote_volume": 299850.60396, "trades": 2087, "taker_buy_base": 865367.4, "taker_buy_quote": 177421.00527 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.2056, "high": 0.2071, "low": 0.2007, "close": 0.2011, "volume": 3060595.4, "close_time": 1745726399999, "quote_volume": 623183.61066, "trades": 6354, "taker_buy_base": 1292153.1, "taker_buy_quote": 264368.49518 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.2011, "high": 0.2014, "low": 0.1972, "close": 0.1989, "volume": 3263769.9, "close_time": 1745740799999, "quote_volume": 647945.47965, "trades": 4563, "taker_buy_base": 1264146.6, "taker_buy_quote": 250811.78626 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.1987, "high": 0.2001, "low": 0.1981, "close": 0.1984, "volume": 1039189.8, "close_time": 1745755199999, "quote_volume": 207099.59132, "trades": 1775, "taker_buy_base": 553290.1, "taker_buy_quote": 110344.50211 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.1983, "high": 0.1995, "low": 0.196, "close": 0.199, "volume": 2550902.8, "close_time": 1745769599999, "quote_volume": 504251.77646, "trades": 4993, "taker_buy_base": 1097604.6, "taker_buy_quote": 217308.06984 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.199, "high": 0.2015, "low": 0.1978, "close": 0.2002, "volume": 1504158.4, "close_time": 1745783999999, "quote_volume": 301052.73456, "trades": 3014, "taker_buy_base": 928223.0, "taker_buy_quote": 185985.20859 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.2004, "high": 0.2023, "low": 0.1992, "close": 0.1994, "volume": 1761732.2, "close_time": 1745798399999, "quote_volume": 353479.77989, "trades": 2950, "taker_buy_base": 1061594.0, "taker_buy_quote": 213332.36009 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.1994, "high": 0.2082, "low": 0.1958, "close": 0.2056, "volume": 9100666.9, "close_time": 1745812799999, "quote_volume": 1839015.06025, "trades": 15781, "taker_buy_base": 6166640.0, "taker_buy_quote": 1250435.10131 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.2058, "high": 0.214, "low": 0.2045, "close": 0.213, "volume": 6327780.2, "close_time": 1745827199999, "quote_volume": 1324971.66645, "trades": 11327, "taker_buy_base": 4626632.9, "taker_buy_quote": 968741.23077 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.213, "high": 0.2178, "low": 0.2108, "close": 0.2168, "volume": 6360277.8, "close_time": 1745841599999, "quote_volume": 1360594.31835, "trades": 10560, "taker_buy_base": 3801377.4, "taker_buy_quote": 813580.03207 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.2168, "high": 0.2172, "low": 0.2067, "close": 0.2084, "volume": 7077328.2, "close_time": 1745855999999, "quote_volume": 1497029.68414, "trades": 10779, "taker_buy_base": 2734063.4, "taker_buy_quote": 579148.25922 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.2083, "high": 0.2145, "low": 0.2063, "close": 0.2133, "volume": 5859398.7, "close_time": 1745870399999, "quote_volume": 1238979.38336, "trades": 8729, "taker_buy_base": 3581883.4, "taker_buy_quote": 758322.32111 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.2133, "high": 0.2169, "low": 0.2121, "close": 0.216, "volume": 3490837.2, "close_time": 1745884799999, "quote_volume": 748725.42503, "trades": 5208, "taker_buy_base": 2368572.2, "taker_buy_quote": 508847.63986 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.2161, "high": 0.2227, "low": 0.2145, "close": 0.2216, "volume": 8130837.7, "close_time": 1745899199999, "quote_volume": 1779795.86065, "trades": 12513, "taker_buy_base": 5410911.3, "taker_buy_quote": 1185268.66342 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.2216, "high": 0.2216, "low": 0.2153, "close": 0.2197, "volume": 4474565.9, "close_time": 1745913599999, "quote_volume": 975728.7745, "trades": 6281, "taker_buy_base": 2002301.5, "taker_buy_quote": 437103.40962 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.2197, "high": 0.2208, "low": 0.215, "close": 0.216, "volume": 3031569.6, "close_time": 1745927999999, "quote_volume": 659648.70984, "trades": 5545, "taker_buy_base": 1254833.7, "taker_buy_quote": 273245.64986 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.2159, "high": 0.2161, "low": 0.2122, "close": 0.2133, "volume": 2976292.8, "close_time": 1745942399999, "quote_volume": 637100.71643, "trades": 5934, "taker_buy_base": 1158907.5, "taker_buy_quote": 248526.54033 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.2134, "high": 0.2159, "low": 0.212, "close": 0.2132, "volume": 2883092.6, "close_time": 1745956799999, "quote_volume": 616011.65918, "trades": 3862, "taker_buy_base": 1271884.3, "taker_buy_quote": 272484.33168 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.2135, "high": 0.2138, "low": 0.2087, "close": 0.2117, "volume": 3296122.2, "close_time": 1745971199999, "quote_volume": 695176.39572, "trades": 4641, "taker_buy_base": 1407148.9, "taker_buy_quote": 296545.54584 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.2116, "high": 0.2137, "low": 0.2092, "close": 0.2113, "volume": 2265924.3, "close_time": 1745985599999, "quote_volume": 479648.61707, "trades": 2886, "taker_buy_base": 1073341.9, "taker_buy_quote": 227542.39641 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.2117, "high": 0.2125, "low": 0.2088, "close": 0.2093, "volume": 1267103.3, "close_time": 1745999999999, "quote_volume": 266781.51571, "trades": 2483, "taker_buy_base": 492680.5, "taker_buy_quote": 103968.11999 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.2093, "high": 0.212, "low": 0.206, "close": 0.2119, "volume": 5628056.2, "close_time": 1746014399999, "quote_volume": 1177568.929, "trades": 5940, "taker_buy_base": 2607381.5, "taker_buy_quote": 546925.17847 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.2119, "high": 0.212, "low": 0.2067, "close": 0.2114, "volume": 4996431.5, "close_time": 1746028799999, "quote_volume": 1046053.79799, "trades": 8057, "taker_buy_base": 2755584.9, "taker_buy_quote": 577879.90287 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.2112, "high": 0.2127, "low": 0.2088, "close": 0.2101, "volume": 2708729.7, "close_time": 1746043199999, "quote_volume": 570885.69164, "trades": 4032, "taker_buy_base": 1463295.0, "taker_buy_quote": 308968.34983 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.2102, "high": 0.2156, "low": 0.21, "close": 0.2122, "volume": 3380272.0, "close_time": 1746057599999, "quote_volume": 718446.11763, "trades": 5647, "taker_buy_base": 1792289.4, "taker_buy_quote": 381041.7517 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.2123, "high": 0.2182, "low": 0.2123, "close": 0.2142, "volume": 4072949.0, "close_time": 1746071999999, "quote_volume": 877722.72006, "trades": 6020, "taker_buy_base": 2734098.4, "taker_buy_quote": 589549.38502 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.2142, "high": 0.2216, "low": 0.2135, "close": 0.2213, "volume": 4636351.8, "close_time": 1746086399999, "quote_volume": 1013425.70251, "trades": 6143, "taker_buy_base": 3602563.6, "taker_buy_quote": 787957.45965 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.221, "high": 0.2291, "low": 0.2204, "close": 0.2266, "volume": 8385109.3, "close_time": 1746100799999, "quote_volume": 1890278.18537, "trades": 9369, "taker_buy_base": 5400420.0, "taker_buy_quote": 1216178.85908 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.2267, "high": 0.2272, "low": 0.2213, "close": 0.2216, "volume": 5511737.8, "close_time": 1746115199999, "quote_volume": 1236091.44494, "trades": 5657, "taker_buy_base": 2385126.9, "taker_buy_quote": 536097.06225 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.2217, "high": 0.225, "low": 0.2217, "close": 0.2237, "volume": 2353249.3, "close_time": 1746129599999, "quote_volume": 525426.95197, "trades": 3345, "taker_buy_base": 1263692.1, "taker_buy_quote": 282361.79947 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.2239, "high": 0.2261, "low": 0.223, "close": 0.225, "volume": 3441012.6, "close_time": 1746143999999, "quote_volume": 773627.72021, "trades": 4567, "taker_buy_base": 1979224.0, "taker_buy_quote": 445298.6188 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.2249, "high": 0.2277, "low": 0.2226, "close": 0.2228, "volume": 2323303.1, "close_time": 1746158399999, "quote_volume": 522558.74142, "trades": 3278, "taker_buy_base": 1308619.3, "taker_buy_quote": 294935.05397 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.2228, "high": 0.2236, "low": 0.2184, "close": 0.2187, "volume": 3318161.1, "close_time": 1746172799999, "quote_volume": 731837.08086, "trades": 3798, "taker_buy_base": 612919.8, "taker_buy_quote": 135473.51954 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.2187, "high": 0.2207, "low": 0.2184, "close": 0.2187, "volume": 1422709.9, "close_time": 1746187199999, "quote_volume": 312303.27951, "trades": 1929, "taker_buy_base": 646603.5, "taker_buy_quote": 142102.50716 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.2187, "high": 0.2222, "low": 0.2179, "close": 0.2209, "volume": 3233229.4, "close_time": 1746201599999, "quote_volume": 711628.94751, "trades": 5182, "taker_buy_base": 1759767.6, "taker_buy_quote": 388243.84946 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.2211, "high": 0.2228, "low": 0.2184, "close": 0.2185, "volume": 3579769.8, "close_time": 1746215999999, "quote_volume": 789299.8792, "trades": 3420, "taker_buy_base": 1611197.6, "taker_buy_quote": 355647.32718 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.2185, "high": 0.2205, "low": 0.2178, "close": 0.2204, "volume": 1601389.6, "close_time": 1746230399999, "quote_volume": 350821.96956, "trades": 2189, "taker_buy_base": 780665.6, "taker_buy_quote": 171218.79815 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.2204, "high": 0.2232, "low": 0.2199, "close": 0.2205, "volume": 2444309.0, "close_time": 1746244799999, "quote_volume": 541887.04026, "trades": 3411, "taker_buy_base": 1565687.8, "taker_buy_quote": 347304.40565 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.2205, "high": 0.223, "low": 0.2196, "close": 0.2214, "volume": 1327041.6, "close_time": 1746259199999, "quote_volume": 293604.43165, "trades": 1594, "taker_buy_base": 646611.5, "taker_buy_quote": 143220.90769 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.2215, "high": 0.2215, "low": 0.2088, "close": 0.21, "volume": 9324727.6, "close_time": 1746273599999, "quote_volume": 1995959.93758, "trades": 8890, "taker_buy_base": 2352836.4, "taker_buy_quote": 503767.46906 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.2101, "high": 0.2124, "low": 0.2096, "close": 0.2112, "volume": 2113560.6, "close_time": 1746287999999, "quote_volume": 447009.32721, "trades": 1513, "taker_buy_base": 1104757.8, "taker_buy_quote": 233592.97433 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.2109, "high": 0.2109, "low": 0.2067, "close": 0.2098, "volume": 3811058.1, "close_time": 1746302399999, "quote_volume": 794278.12432, "trades": 4494, "taker_buy_base": 1921927.4, "taker_buy_quote": 400770.53071 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.2098, "high": 0.2107, "low": 0.2071, "close": 0.2073, "volume": 2181203.9, "close_time": 1746316799999, "quote_volume": 455279.86694, "trades": 1830, "taker_buy_base": 781812.7, "taker_buy_quote": 163631.55453 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.2072, "high": 0.2102, "low": 0.2056, "close": 0.2074, "volume": 2803256.1, "close_time": 1746331199999, "quote_volume": 582143.37654, "trades": 3597, "taker_buy_base": 1462103.6, "taker_buy_quote": 304358.18399 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.2078, "high": 0.2093, "low": 0.206, "close": 0.2071, "volume": 1676329.8, "close_time": 1746345599999, "quote_volume": 347913.49107, "trades": 2103, "taker_buy_base": 687064.8, "taker_buy_quote": 142917.68019 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.2072, "high": 0.2076, "low": 0.2041, "close": 0.2053, "volume": 2837240.6, "close_time": 1746359999999, "quote_volume": 582527.9894, "trades": 2494, "taker_buy_base": 1156219.8, "taker_buy_quote": 237503.29008 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.2054, "high": 0.2069, "low": 0.2034, "close": 0.2057, "volume": 1692687.2, "close_time": 1746374399999, "quote_volume": 347086.01614, "trades": 1775, "taker_buy_base": 743186.0, "taker_buy_quote": 152844.49925 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.2058, "high": 0.2065, "low": 0.2034, "close": 0.2043, "volume": 1490985.1, "close_time": 1746388799999, "quote_volume": 304782.03735, "trades": 1576, "taker_buy_base": 523782.7, "taker_buy_quote": 107147.81327 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.2046, "high": 0.2064, "low": 0.2024, "close": 0.2038, "volume": 2104487.1, "close_time": 1746403199999, "quote_volume": 429819.15718, "trades": 2537, "taker_buy_base": 750058.8, "taker_buy_quote": 153717.55614 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.2038, "high": 0.2046, "low": 0.2002, "close": 0.2022, "volume": 3531369.9, "close_time": 1746417599999, "quote_volume": 713817.19525, "trades": 3595, "taker_buy_base": 1522687.1, "taker_buy_quote": 308520.32753 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.2023, "high": 0.2065, "low": 0.2019, "close": 0.2057, "volume": 1925505.9, "close_time": 1746431999999, "quote_volume": 394716.52487, "trades": 2614, "taker_buy_base": 1374013.4, "taker_buy_quote": 281708.18216 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.2058, "high": 0.2077, "low": 0.2011, "close": 0.2017, "volume": 3882389.6, "close_time": 1746446399999, "quote_volume": 794680.62266, "trades": 5273, "taker_buy_base": 1596601.5, "taker_buy_quote": 327912.87512 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.2017, "high": 0.2031, "low": 0.1998, "close": 0.2003, "volume": 2976650.7, "close_time": 1746460799999, "quote_volume": 598844.88632, "trades": 3722, "taker_buy_base": 1027590.2, "taker_buy_quote": 207308.82606 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.2004, "high": 0.2044, "low": 0.2001, "close": 0.2015, "volume": 1995171.5, "close_time": 1746475199999, "quote_volume": 403186.18158, "trades": 2609, "taker_buy_base": 1099506.8, "taker_buy_quote": 222533.65932 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.2018, "high": 0.2034, "low": 0.1991, "close": 0.2012, "volume": 3396234.6, "close_time": 1746489599999, "quote_volume": 682564.50054, "trades": 3701, "taker_buy_base": 1711947.0, "taker_buy_quote": 344784.51306 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.2012, "high": 0.2022, "low": 0.1983, "close": 0.2011, "volume": 2530094.0, "close_time": 1746503999999, "quote_volume": 505332.70462, "trades": 2633, "taker_buy_base": 746076.2, "taker_buy_quote": 149358.53122 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.2011, "high": 0.2018, "low": 0.1992, "close": 0.1995, "volume": 1128523.2, "close_time": 1746518399999, "quote_volume": 226310.31901, "trades": 1264, "taker_buy_base": 481027.2, "taker_buy_quote": 96584.78838 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.1993, "high": 0.1995, "low": 0.1932, "close": 0.1942, "volume": 6110777.9, "close_time": 1746532799999, "quote_volume": 1197960.7019, "trades": 7290, "taker_buy_base": 1371882.5, "taker_buy_quote": 268925.10698 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.1941, "high": 0.1963, "low": 0.1918, "close": 0.1935, "volume": 3947078.0, "close_time": 1746547199999, "quote_volume": 765181.31663, "trades": 3884, "taker_buy_base": 1991519.0, "taker_buy_quote": 386820.73283 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.1935, "high": 0.197, "low": 0.1927, "close": 0.1956, "volume": 2656166.8, "close_time": 1746561599999, "quote_volume": 516973.70148, "trades": 3073, "taker_buy_base": 1643563.6, "taker_buy_quote": 319955.31309 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.1957, "high": 0.1978, "low": 0.1904, "close": 0.1975, "volume": 4564051.7, "close_time": 1746575999999, "quote_volume": 887393.70646, "trades": 5871, "taker_buy_base": 2328172.0, "taker_buy_quote": 454364.80081 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1976, "high": 0.2007, "low": 0.196, "close": 0.1981, "volume": 3378450.9, "close_time": 1746590399999, "quote_volume": 672422.33791, "trades": 4095, "taker_buy_base": 2051598.4, "taker_buy_quote": 408515.72071 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.1981, "high": 0.1986, "low": 0.1947, "close": 0.1977, "volume": 2069036.9, "close_time": 1746604799999, "quote_volume": 407202.89836, "trades": 1930, "taker_buy_base": 828566.2, "taker_buy_quote": 163426.6984 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.1978, "high": 0.2008, "low": 0.1965, "close": 0.1999, "volume": 2848817.3, "close_time": 1746619199999, "quote_volume": 568229.85455, "trades": 2259, "taker_buy_base": 2071719.6, "taker_buy_quote": 413227.99938 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.1999, "high": 0.2001, "low": 0.1969, "close": 0.1974, "volume": 1710035.4, "close_time": 1746633599999, "quote_volume": 340109.03861, "trades": 2038, "taker_buy_base": 881606.2, "taker_buy_quote": 175491.14226 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.1973, "high": 0.199, "low": 0.195, "close": 0.1965, "volume": 3563226.0, "close_time": 1746647999999, "quote_volume": 701420.14181, "trades": 3943, "taker_buy_base": 1856628.6, "taker_buy_quote": 366437.5135 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.1965, "high": 0.1999, "low": 0.196, "close": 0.1987, "volume": 2052205.1, "close_time": 1746662399999, "quote_volume": 406720.80264, "trades": 2100, "taker_buy_base": 1381327.1, "taker_buy_quote": 274017.95282 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1988, "high": 0.2074, "low": 0.1987, "close": 0.2074, "volume": 4727898.7, "close_time": 1746676799999, "quote_volume": 965092.88465, "trades": 4943, "taker_buy_base": 3731587.1, "taker_buy_quote": 761967.62833 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.2073, "high": 0.2098, "low": 0.2065, "close": 0.2086, "volume": 3378162.6, "close_time": 1746691199999, "quote_volume": 703941.43466, "trades": 2907, "taker_buy_base": 2204040.3, "taker_buy_quote": 459666.85153 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.2087, "high": 0.2135, "low": 0.2087, "close": 0.2115, "volume": 4387178.6, "close_time": 1746705599999, "quote_volume": 927301.45982, "trades": 4113, "taker_buy_base": 2909330.4, "taker_buy_quote": 614588.10998 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.2118, "high": 0.2202, "low": 0.2108, "close": 0.2181, "volume": 8018694.3, "close_time": 1746719999999, "quote_volume": 1722296.1595, "trades": 9191, "taker_buy_base": 5042976.9, "taker_buy_quote": 1083551.27196 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.2183, "high": 0.2249, "low": 0.218, "close": 0.2245, "volume": 7138630.2, "close_time": 1746734399999, "quote_volume": 1581944.11324, "trades": 10151, "taker_buy_base": 5410287.2, "taker_buy_quote": 1199702.37101 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.2246, "high": 0.2343, "low": 0.2237, "close": 0.2302, "volume": 10247732.6, "close_time": 1746748799999, "quote_volume": 2345016.43651, "trades": 11981, "taker_buy_base": 6848587.2, "taker_buy_quote": 1567373.14273 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.2302, "high": 0.2347, "low": 0.2282, "close": 0.2292, "volume": 6176980.4, "close_time": 1746763199999, "quote_volume": 1431471.9266, "trades": 7520, "taker_buy_base": 3901426.9, "taker_buy_quote": 905786.1117 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.2292, "high": 0.2399, "low": 0.2288, "close": 0.2367, "volume": 7171749.6, "close_time": 1746777599999, "quote_volume": 1684568.26992, "trades": 7797, "taker_buy_base": 4676962.5, "taker_buy_quote": 1099453.53191 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.2366, "high": 0.2428, "low": 0.2314, "close": 0.2362, "volume": 12131492.4, "close_time": 1746791999999, "quote_volume": 2868481.76214, "trades": 15564, "taker_buy_base": 5860629.9, "taker_buy_quote": 1388636.15177 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.2363, "high": 0.2405, "low": 0.2338, "close": 0.2357, "volume": 10335569.7, "close_time": 1746806399999, "quote_volume": 2445145.9499, "trades": 13614, "taker_buy_base": 4984955.6, "taker_buy_quote": 1179721.19322 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.2358, "high": 0.2426, "low": 0.2331, "close": 0.2411, "volume": 6937941.3, "close_time": 1746820799999, "quote_volume": 1654205.35837, "trades": 9606, "taker_buy_base": 4341232.7, "taker_buy_quote": 1035476.5178 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.241, "high": 0.2478, "low": 0.241, "close": 0.2443, "volume": 5930428.9, "close_time": 1746835199999, "quote_volume": 1452021.8159, "trades": 9325, "taker_buy_base": 3701095.3, "taker_buy_quote": 906006.68205 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.2444, "high": 0.2509, "low": 0.242, "close": 0.2498, "volume": 6380520.7, "close_time": 1746849599999, "quote_volume": 1577683.9958, "trades": 11800, "taker_buy_base": 3486227.1, "taker_buy_quote": 861728.59377 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.2497, "high": 0.2549, "low": 0.2465, "close": 0.2534, "volume": 4939309.3, "close_time": 1746863999999, "quote_volume": 1243467.56533, "trades": 8024, "taker_buy_base": 3086708.2, "taker_buy_quote": 777973.0809 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.2534, "high": 0.2564, "low": 0.2459, "close": 0.2477, "volume": 5290292.6, "close_time": 1746878399999, "quote_volume": 1329756.02534, "trades": 6220, "taker_buy_base": 2300706.2, "taker_buy_quote": 580144.62685 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.2477, "high": 0.2561, "low": 0.2477, "close": 0.255, "volume": 4825262.5, "close_time": 1746892799999, "quote_volume": 1220399.4553, "trades": 4616, "taker_buy_base": 3366016.9, "taker_buy_quote": 851395.8252 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.255, "high": 0.2638, "low": 0.2547, "close": 0.2629, "volume": 6388211.8, "close_time": 1746907199999, "quote_volume": 1658229.50492, "trades": 9273, "taker_buy_base": 4022530.0, "taker_buy_quote": 1044070.53352 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.2629, "high": 0.2747, "low": 0.2605, "close": 0.2734, "volume": 8257365.7, "close_time": 1746921599999, "quote_volume": 2226123.53039, "trades": 13217, "taker_buy_base": 4477098.6, "taker_buy_quote": 1204637.69522 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.2731, "high": 0.2749, "low": 0.2598, "close": 0.2625, "volume": 6284498.5, "close_time": 1746935999999, "quote_volume": 1670700.46219, "trades": 10314, "taker_buy_base": 2376835.5, "taker_buy_quote": 630177.04544 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.2622, "high": 0.2649, "low": 0.2545, "close": 0.2558, "volume": 4583684.6, "close_time": 1746950399999, "quote_volume": 1191757.65139, "trades": 6525, "taker_buy_base": 1300347.1, "taker_buy_quote": 338091.2964 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.2557, "high": 0.2626, "low": 0.2557, "close": 0.2615, "volume": 3452483.0, "close_time": 1746964799999, "quote_volume": 898061.79196, "trades": 3627, "taker_buy_base": 1764430.7, "taker_buy_quote": 459323.03064 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.2615, "high": 0.2641, "low": 0.2544, "close": 0.2557, "volume": 3595982.8, "close_time": 1746979199999, "quote_volume": 932113.64938, "trades": 4913, "taker_buy_base": 1484741.7, "taker_buy_quote": 385674.04973 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.2558, "high": 0.2617, "low": 0.2533, "close": 0.2598, "volume": 3805957.3, "close_time": 1746993599999, "quote_volume": 980854.58254, "trades": 5090, "taker_buy_base": 1628274.2, "taker_buy_quote": 419553.11927 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.2598, "high": 0.2607, "low": 0.2559, "close": 0.2602, "volume": 1961944.8, "close_time": 1747007999999, "quote_volume": 507640.64923, "trades": 2922, "taker_buy_base": 837693.9, "taker_buy_quote": 216833.76732 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.2602, "high": 0.2665, "low": 0.2578, "close": 0.264, "volume": 4030576.7, "close_time": 1747022399999, "quote_volume": 1057360.93458, "trades": 7186, "taker_buy_base": 1999521.4, "taker_buy_quote": 524943.21495 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.264, "high": 0.274, "low": 0.2598, "close": 0.2684, "volume": 5125112.6, "close_time": 1747036799999, "quote_volume": 1364952.06694, "trades": 7593, "taker_buy_base": 3006871.7, "taker_buy_quote": 800097.49196 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.2684, "high": 0.2741, "low": 0.2655, "close": 0.2665, "volume": 5460992.5, "close_time": 1747051199999, "quote_volume": 1473507.91903, "trades": 4954, "taker_buy_base": 2604879.5, "taker_buy_quote": 701395.45485 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.2665, "high": 0.272, "low": 0.2569, "close": 0.258, "volume": 8890288.2, "close_time": 1747065599999, "quote_volume": 2339018.28566, "trades": 12177, "taker_buy_base": 4375151.8, "taker_buy_quote": 1153349.32136 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.2578, "high": 0.2637, "low": 0.2473, "close": 0.2553, "volume": 11155325.3, "close_time": 1747079999999, "quote_volume": 2852283.90461, "trades": 15083, "taker_buy_base": 4521789.7, "taker_buy_quote": 1159534.27677 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.2553, "high": 0.2622, "low": 0.2547, "close": 0.2609, "volume": 3773180.0, "close_time": 1747094399999, "quote_volume": 977617.53774, "trades": 5231, "taker_buy_base": 3060522.7, "taker_buy_quote": 793255.81124 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.2609, "high": 0.2609, "low": 0.2479, "close": 0.2491, "volume": 6269079.5, "close_time": 1747108799999, "quote_volume": 1581601.61424, "trades": 8662, "taker_buy_base": 1476730.5, "taker_buy_quote": 373597.07055 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.2492, "high": 0.2566, "low": 0.2486, "close": 0.2541, "volume": 3162561.6, "close_time": 1747123199999, "quote_volume": 804002.05416, "trades": 4306, "taker_buy_base": 2261441.9, "taker_buy_quote": 575126.87087 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.2542, "high": 0.2585, "low": 0.2531, "close": 0.2569, "volume": 3127412.1, "close_time": 1747137599999, "quote_volume": 801745.76548, "trades": 4019, "taker_buy_base": 2188143.7, "taker_buy_quote": 561588.24779 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.2569, "high": 0.2616, "low": 0.2542, "close": 0.2585, "volume": 6570275.8, "close_time": 1747151999999, "quote_volume": 1699196.21016, "trades": 7982, "taker_buy_base": 2946424.7, "taker_buy_quote": 761632.94416 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.2585, "high": 0.2692, "low": 0.258, "close": 0.2661, "volume": 8531704.6, "close_time": 1747166399999, "quote_volume": 2252758.57546, "trades": 11269, "taker_buy_base": 6059313.7, "taker_buy_quote": 1599894.6743 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.266, "high": 0.2674, "low": 0.262, "close": 0.2627, "volume": 3458299.3, "close_time": 1747180799999, "quote_volume": 915024.87779, "trades": 5321, "taker_buy_base": 1593480.4, "taker_buy_quote": 422520.96187 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.2627, "high": 0.2642, "low": 0.2577, "close": 0.2595, "volume": 4393409.2, "close_time": 1747195199999, "quote_volume": 1143735.64475, "trades": 6155, "taker_buy_base": 1053174.7, "taker_buy_quote": 275107.64122 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.2595, "high": 0.2641, "low": 0.258, "close": 0.259, "volume": 3187910.0, "close_time": 1747209599999, "quote_volume": 831879.64615, "trades": 3969, "taker_buy_base": 1799853.5, "taker_buy_quote": 470144.1006 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.259, "high": 0.26, "low": 0.2536, "close": 0.2582, "volume": 3556476.8, "close_time": 1747223999999, "quote_volume": 912441.41943, "trades": 5049, "taker_buy_base": 1303545.9, "taker_buy_quote": 335107.04708 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.2582, "high": 0.2594, "low": 0.2508, "close": 0.2533, "volume": 6883317.8, "close_time": 1747238399999, "quote_volume": 1748743.0841, "trades": 7821, "taker_buy_base": 2894540.0, "taker_buy_quote": 736146.70793 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.2533, "high": 0.2543, "low": 0.2495, "close": 0.2531, "volume": 3007930.0, "close_time": 1747252799999, "quote_volume": 757124.77196, "trades": 4656, "taker_buy_base": 1039399.3, "taker_buy_quote": 262381.51236 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.2529, "high": 0.2535, "low": 0.2496, "close": 0.2512, "volume": 1546277.4, "close_time": 1747267199999, "quote_volume": 388602.62214, "trades": 2482, "taker_buy_base": 642404.3, "taker_buy_quote": 161764.74477 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.2513, "high": 0.2545, "low": 0.248, "close": 0.2484, "volume": 3496965.8, "close_time": 1747281599999, "quote_volume": 876246.52697, "trades": 5065, "taker_buy_base": 1462540.4, "taker_buy_quote": 367544.80626 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.2484, "high": 0.2507, "low": 0.2377, "close": 0.238, "volume": 7654421.3, "close_time": 1747295999999, "quote_volume": 1862555.89055, "trades": 10598, "taker_buy_base": 1626911.8, "taker_buy_quote": 394979.42083 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.2381, "high": 0.242, "low": 0.2338, "close": 0.2366, "volume": 5569965.6, "close_time": 1747310399999, "quote_volume": 1322873.02609, "trades": 8179, "taker_buy_base": 2166046.0, "taker_buy_quote": 516492.31176 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.2368, "high": 0.2399, "low": 0.2312, "close": 0.2396, "volume": 8070665.5, "close_time": 1747324799999, "quote_volume": 1897793.41735, "trades": 11592, "taker_buy_base": 3806708.5, "taker_buy_quote": 898689.07091 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.2396, "high": 0.2483, "low": 0.2359, "close": 0.2386, "volume": 9367067.7, "close_time": 1747339199999, "quote_volume": 2258380.95714, "trades": 12714, "taker_buy_base": 5047199.3, "taker_buy_quote": 1221013.91631 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.2387, "high": 0.2402, "low": 0.2336, "close": 0.2381, "volume": 5184341.9, "close_time": 1747353599999, "quote_volume": 1228055.06945, "trades": 7625, "taker_buy_base": 2436993.9, "taker_buy_quote": 578651.01829 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.2381, "high": 0.2426, "low": 0.2359, "close": 0.2422, "volume": 4547579.3, "close_time": 1747367999999, "quote_volume": 1090120.43384, "trades": 8304, "taker_buy_base": 3299469.6, "taker_buy_quote": 792509.74585 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.2422, "high": 0.2429, "low": 0.239, "close": 0.2398, "volume": 2389540.1, "close_time": 1747382399999, "quote_volume": 574885.00811, "trades": 4094, "taker_buy_base": 1193331.4, "taker_buy_quote": 287654.97584 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.2402, "high": 0.2434, "low": 0.2365, "close": 0.2411, "volume": 4668244.9, "close_time": 1747396799999, "quote_volume": 1119245.26984, "trades": 7605, "taker_buy_base": 2407317.0, "taker_buy_quote": 579518.40264 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.2411, "high": 0.2421, "low": 0.237, "close": 0.2389, "volume": 3390046.0, "close_time": 1747411199999, "quote_volume": 812279.77432, "trades": 4879, "taker_buy_base": 1660313.4, "taker_buy_quote": 398385.25646 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.2393, "high": 0.2408, "low": 0.2338, "close": 0.2348, "volume": 3505025.4, "close_time": 1747425599999, "quote_volume": 828650.51453, "trades": 6604, "taker_buy_base": 1247583.9, "taker_buy_quote": 295818.88961 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.2346, "high": 0.2346, "low": 0.2285, "close": 0.2295, "volume": 5444536.3, "close_time": 1747439999999, "quote_volume": 1259289.68724, "trades": 8791, "taker_buy_base": 1264322.3, "taker_buy_quote": 292702.13495 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.2296, "high": 0.2303, "low": 0.2216, "close": 0.2267, "volume": 5720708.3, "close_time": 1747454399999, "quote_volume": 1288626.52221, "trades": 8827, "taker_buy_base": 1660450.4, "taker_buy_quote": 373845.97697 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.2265, "high": 0.2281, "low": 0.2239, "close": 0.2258, "volume": 1948566.7, "close_time": 1747468799999, "quote_volume": 440357.45756, "trades": 3360, "taker_buy_base": 1089746.1, "taker_buy_quote": 246780.13594 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.2259, "high": 0.2269, "low": 0.2235, "close": 0.2254, "volume": 1968682.7, "close_time": 1747483199999, "quote_volume": 443476.30045, "trades": 3121, "taker_buy_base": 949922.7, "taker_buy_quote": 214324.03603 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.2253, "high": 0.2269, "low": 0.222, "close": 0.2248, "volume": 2201393.2, "close_time": 1747497599999, "quote_volume": 494788.71302, "trades": 3190, "taker_buy_base": 1214905.7, "taker_buy_quote": 273657.86313 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.2248, "high": 0.2254, "low": 0.2208, "close": 0.223, "volume": 4046947.5, "close_time": 1747511999999, "quote_volume": 904517.4803, "trades": 6368, "taker_buy_base": 1853960.3, "taker_buy_quote": 415409.68257 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.2229, "high": 0.2264, "low": 0.2217, "close": 0.2252, "volume": 2737258.1, "close_time": 1747526399999, "quote_volume": 613560.08042, "trades": 4834, "taker_buy_base": 1451610.6, "taker_buy_quote": 326239.95245 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.2253, "high": 0.2267, "low": 0.2234, "close": 0.2251, "volume": 1698574.0, "close_time": 1747540799999, "quote_volume": 383090.12792, "trades": 2372, "taker_buy_base": 1137900.0, "taker_buy_quote": 256791.77133 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.225, "high": 0.231, "low": 0.225, "close": 0.231, "volume": 1951901.3, "close_time": 1747555199999, "quote_volume": 445772.28914, "trades": 3405, "taker_buy_base": 1429564.6, "taker_buy_quote": 326623.82914 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.231, "high": 0.2331, "low": 0.2297, "close": 0.2298, "volume": 1386146.3, "close_time": 1747569599999, "quote_volume": 320821.21213, "trades": 1860, "taker_buy_base": 731292.9, "taker_buy_quote": 169352.6625 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.2298, "high": 0.2396, "low": 0.2283, "close": 0.2389, "volume": 5658490.5, "close_time": 1747583999999, "quote_volume": 1330290.92553, "trades": 8087, "taker_buy_base": 3987838.9, "taker_buy_quote": 939931.97567 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.2391, "high": 0.2394, "low": 0.2236, "close": 0.2236, "volume": 6976703.0, "close_time": 1747598399999, "quote_volume": 1602114.17216, "trades": 12477, "taker_buy_base": 1660451.7, "taker_buy_quote": 381869.35334 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.2236, "high": 0.2332, "low": 0.219, "close": 0.2324, "volume": 7083045.5, "close_time": 1747612799999, "quote_volume": 1596848.47998, "trades": 11836, "taker_buy_base": 4293344.1, "taker_buy_quote": 974391.72889 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.2326, "high": 0.2332, "low": 0.2219, "close": 0.222, "volume": 5318609.9, "close_time": 1747627199999, "quote_volume": 1205351.79789, "trades": 9020, "taker_buy_base": 1424011.9, "taker_buy_quote": 324364.13159 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.222, "high": 0.2234, "low": 0.2156, "close": 0.2185, "volume": 5187624.2, "close_time": 1747641599999, "quote_volume": 1135495.3291, "trades": 8823, "taker_buy_base": 1581051.3, "taker_buy_quote": 346357.51231 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.2183, "high": 0.2183, "low": 0.2148, "close": 0.216, "volume": 3698307.8, "close_time": 1747655999999, "quote_volume": 799714.22865, "trades": 5818, "taker_buy_base": 1393538.8, "taker_buy_quote": 301787.72175 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.2159, "high": 0.2225, "low": 0.213, "close": 0.2213, "volume": 4944206.9, "close_time": 1747670399999, "quote_volume": 1074746.65039, "trades": 6865, "taker_buy_base": 2750190.5, "taker_buy_quote": 599938.63438 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.2211, "high": 0.2247, "low": 0.2193, "close": 0.2218, "volume": 3960126.0, "close_time": 1747684799999, "quote_volume": 878626.50022, "trades": 6489, "taker_buy_base": 2230927.3, "taker_buy_quote": 495570.34845 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.2218, "high": 0.2232, "low": 0.22, "close": 0.223, "volume": 2051506.7, "close_time": 1747699199999, "quote_volume": 455027.16191, "trades": 2965, "taker_buy_base": 1115845.8, "taker_buy_quote": 247780.30669 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.2231, "high": 0.2285, "low": 0.2214, "close": 0.2252, "volume": 5287441.4, "close_time": 1747713599999, "quote_volume": 1193847.01055, "trades": 7706, "taker_buy_base": 2998895.2, "taker_buy_quote": 676774.54651 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.2253, "high": 0.2271, "low": 0.2212, "close": 0.2217, "volume": 2957908.1, "close_time": 1747727999999, "quote_volume": 662162.37971, "trades": 4824, "taker_buy_base": 1004828.2, "taker_buy_quote": 225891.1921 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.2217, "high": 0.2229, "low": 0.2192, "close": 0.2213, "volume": 2360524.9, "close_time": 1747742399999, "quote_volume": 521577.55753, "trades": 4009, "taker_buy_base": 1022483.4, "taker_buy_quote": 226116.69573 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.2213, "high": 0.2219, "low": 0.2187, "close": 0.221, "volume": 1971680.9, "close_time": 1747756799999, "quote_volume": 433878.65968, "trades": 3063, "taker_buy_base": 920891.1, "taker_buy_quote": 202942.62088 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.2209, "high": 0.2236, "low": 0.2184, "close": 0.223, "volume": 3389952.7, "close_time": 1747771199999, "quote_volume": 749964.31829, "trades": 5255, "taker_buy_base": 1921903.2, "taker_buy_quote": 425870.95027 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.2231, "high": 0.2256, "low": 0.222, "close": 0.2245, "volume": 2464262.1, "close_time": 1747785599999, "quote_volume": 551806.31332, "trades": 3214, "taker_buy_base": 1528604.8, "taker_buy_quote": 342432.41768 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.2246, "high": 0.2256, "low": 0.2211, "close": 0.2247, "volume": 1599529.0, "close_time": 1747799999999, "quote_volume": 358050.33568, "trades": 3212, "taker_buy_base": 857190.0, "taker_buy_quote": 192212.60202 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.2246, "high": 0.2279, "low": 0.2225, "close": 0.2229, "volume": 2567447.8, "close_time": 1747814399999, "quote_volume": 578928.48557, "trades": 3865, "taker_buy_base": 909716.4, "taker_buy_quote": 205325.91689 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.223, "high": 0.2254, "low": 0.2209, "close": 0.2246, "volume": 1718249.8, "close_time": 1747828799999, "quote_volume": 383061.47222, "trades": 2485, "taker_buy_base": 934982.9, "taker_buy_quote": 208788.20005 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.2246, "high": 0.2303, "low": 0.2234, "close": 0.2299, "volume": 3058539.0, "close_time": 1747843199999, "quote_volume": 693843.20065, "trades": 4186, "taker_buy_base": 1798245.9, "taker_buy_quote": 408289.36045 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.23, "high": 0.2366, "low": 0.223, "close": 0.2299, "volume": 10881442.5, "close_time": 1747857599999, "quote_volume": 2485736.65594, "trades": 16371, "taker_buy_base": 5424854.6, "taker_buy_quote": 1238521.17021 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.2298, "high": 0.2331, "low": 0.227, "close": 0.2305, "volume": 2728680.1, "close_time": 1747871999999, "quote_volume": 627887.75371, "trades": 4206, "taker_buy_base": 1743493.8, "taker_buy_quote": 401681.45442 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.2306, "high": 0.2369, "low": 0.2304, "close": 0.2361, "volume": 3900425.4, "close_time": 1747886399999, "quote_volume": 911192.08788, "trades": 5233, "taker_buy_base": 2728571.8, "taker_buy_quote": 638122.62168 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.2362, "high": 0.2424, "low": 0.2349, "close": 0.2408, "volume": 4193790.2, "close_time": 1747900799999, "quote_volume": 999378.47556, "trades": 6758, "taker_buy_base": 2976561.9, "taker_buy_quote": 709809.32601 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.2408, "high": 0.245, "low": 0.2386, "close": 0.2402, "volume": 6907519.7, "close_time": 1747915199999, "quote_volume": 1672949.12291, "trades": 9307, "taker_buy_base": 4681707.5, "taker_buy_quote": 1135588.83643 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.2402, "high": 0.2446, "low": 0.2379, "close": 0.2428, "volume": 4967214.8, "close_time": 1747929599999, "quote_volume": 1198784.36007, "trades": 7837, "taker_buy_base": 3068983.1, "taker_buy_quote": 742319.57789 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.2432, "high": 0.2459, "low": 0.2424, "close": 0.2432, "volume": 3193429.0, "close_time": 1747943999999, "quote_volume": 780962.50446, "trades": 4382, "taker_buy_base": 1999591.6, "taker_buy_quote": 489383.20233 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.2434, "high": 0.245, "low": 0.2407, "close": 0.244, "volume": 2306565.9, "close_time": 1747958399999, "quote_volume": 560329.47948, "trades": 3717, "taker_buy_base": 1375492.5, "taker_buy_quote": 334457.06885 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.244, "high": 0.253, "low": 0.2429, "close": 0.2515, "volume": 5648271.8, "close_time": 1747972799999, "quote_volume": 1403693.33447, "trades": 8557, "taker_buy_base": 3606416.2, "taker_buy_quote": 895882.15498 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.2515, "high": 0.2519, "low": 0.2426, "close": 0.2436, "volume": 6438680.5, "close_time": 1747987199999, "quote_volume": 1586677.03337, "trades": 9103, "taker_buy_base": 2743875.8, "taker_buy_quote": 677928.70434 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.2437, "high": 0.249, "low": 0.2347, "close": 0.2361, "volume": 8561749.2, "close_time": 1748001599999, "quote_volume": 2076926.79072, "trades": 10570, "taker_buy_base": 4445169.2, "taker_buy_quote": 1075759.01239 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.2363, "high": 0.2427, "low": 0.2299, "close": 0.2373, "volume": 9011106.4, "close_time": 1748015999999, "quote_volume": 2128687.63648, "trades": 16581, "taker_buy_base": 4384032.1, "taker_buy_quote": 1036619.94136 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.2373, "high": 0.2396, "low": 0.2347, "close": 0.2354, "volume": 4098680.7, "close_time": 1748030399999, "quote_volume": 970563.12253, "trades": 5810, "taker_buy_base": 1685299.0, "taker_buy_quote": 399344.29219 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.2351, "high": 0.2351, "low": 0.2256, "close": 0.2269, "volume": 6190962.5, "close_time": 1748044799999, "quote_volume": 1426628.6241, "trades": 10072, "taker_buy_base": 1415695.9, "taker_buy_quote": 326531.11096 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.227, "high": 0.2317, "low": 0.2252, "close": 0.231, "volume": 2540029.6, "close_time": 1748059199999, "quote_volume": 581118.43433, "trades": 4038, "taker_buy_base": 1662189.0, "taker_buy_quote": 381159.77787 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.2307, "high": 0.2318, "low": 0.2266, "close": 0.2269, "volume": 1729593.5, "close_time": 1748073599999, "quote_volume": 395724.43986, "trades": 2818, "taker_buy_base": 750517.4, "taker_buy_quote": 172165.14141 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.2269, "high": 0.2306, "low": 0.2259, "close": 0.2294, "volume": 2120187.9, "close_time": 1748087999999, "quote_volume": 483674.32322, "trades": 3696, "taker_buy_base": 1140148.0, "taker_buy_quote": 260851.24185 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.2292, "high": 0.2294, "low": 0.2267, "close": 0.2278, "volume": 1330184.4, "close_time": 1748102399999, "quote_volume": 303016.48134, "trades": 2210, "taker_buy_base": 536772.8, "taker_buy_quote": 122391.04051 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.2278, "high": 0.2296, "low": 0.2261, "close": 0.2271, "volume": 1774323.5, "close_time": 1748116799999, "quote_volume": 403524.12398, "trades": 2753, "taker_buy_base": 770647.9, "taker_buy_quote": 175689.74078 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.227, "high": 0.2278, "low": 0.2229, "close": 0.2239, "volume": 2546552.8, "close_time": 1748131199999, "quote_volume": 571989.40661, "trades": 3944, "taker_buy_base": 580376.3, "taker_buy_quote": 130513.32247 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.2238, "high": 0.2255, "low": 0.2192, "close": 0.2218, "volume": 3201247.0, "close_time": 1748145599999, "quote_volume": 708637.79712, "trades": 4925, "taker_buy_base": 1229757.6, "taker_buy_quote": 272943.6433 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.2218, "high": 0.2223, "low": 0.2185, "close": 0.2188, "volume": 1352665.2, "close_time": 1748159999999, "quote_volume": 297818.14834, "trades": 2418, "taker_buy_base": 421258.9, "taker_buy_quote": 92885.38034 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.2188, "high": 0.2188, "low": 0.2149, "close": 0.2163, "volume": 3246209.2, "close_time": 1748174399999, "quote_volume": 702606.61711, "trades": 5180, "taker_buy_base": 899646.0, "taker_buy_quote": 194697.89829 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.2161, "high": 0.219, "low": 0.2122, "close": 0.2147, "volume": 3625432.2, "close_time": 1748188799999, "quote_volume": 780359.04387, "trades": 5284, "taker_buy_base": 1656912.8, "taker_buy_quote": 357648.24255 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.2145, "high": 0.2168, "low": 0.2127, "close": 0.2161, "volume": 1079282.1, "close_time": 1748203199999, "quote_volume": 231848.17106, "trades": 1688, "taker_buy_base": 715888.0, "taker_buy_quote": 154052.26343 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.2162, "high": 0.221, "low": 0.2134, "close": 0.221, "volume": 3577987.1, "close_time": 1748217599999, "quote_volume": 779583.42592, "trades": 5043, "taker_buy_base": 2316453.8, "taker_buy_quote": 505139.25897 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.2208, "high": 0.2249, "low": 0.2196, "close": 0.2237, "volume": 3332575.2, "close_time": 1748231999999, "quote_volume": 741522.50464, "trades": 4552, "taker_buy_base": 2071997.6, "taker_buy_quote": 460955.45851 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.224, "high": 0.228, "low": 0.2233, "close": 0.2279, "volume": 2453243.5, "close_time": 1748246399999, "quote_volume": 552981.03853, "trades": 3064, "taker_buy_base": 1529722.3, "taker_buy_quote": 345344.55253 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.2279, "high": 0.2285, "low": 0.2223, "close": 0.2234, "volume": 2301215.0, "close_time": 1748260799999, "quote_volume": 518586.45721, "trades": 3292, "taker_buy_base": 1046106.9, "taker_buy_quote": 236243.57526 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.2236, "high": 0.225, "low": 0.2199, "close": 0.2237, "volume": 4318760.0, "close_time": 1748275199999, "quote_volume": 960579.46104, "trades": 5204, "taker_buy_base": 1927720.0, "taker_buy_quote": 429700.30013 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.2239, "high": 0.2245, "low": 0.2184, "close": 0.2192, "volume": 2374940.4, "close_time": 1748289599999, "quote_volume": 523382.55999, "trades": 4035, "taker_buy_base": 675444.5, "taker_buy_quote": 149024.92352 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.219, "high": 0.2223, "low": 0.2182, "close": 0.2208, "volume": 1414816.0, "close_time": 1748303999999, "quote_volume": 312050.68573, "trades": 2182, "taker_buy_base": 781280.4, "taker_buy_quote": 172535.62916 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.2208, "high": 0.2225, "low": 0.2157, "close": 0.2209, "volume": 4206785.4, "close_time": 1748318399999, "quote_volume": 920740.00633, "trades": 6993, "taker_buy_base": 2244918.8, "taker_buy_quote": 492598.23705 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.2209, "high": 0.225, "low": 0.2188, "close": 0.2244, "volume": 2134328.5, "close_time": 1748332799999, "quote_volume": 475227.25125, "trades": 3274, "taker_buy_base": 1460640.6, "taker_buy_quote": 325453.19464 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.2245, "high": 0.2283, "low": 0.2245, "close": 0.2268, "volume": 2518232.1, "close_time": 1748347199999, "quote_volume": 571061.41985, "trades": 4730, "taker_buy_base": 1713650.7, "taker_buy_quote": 388593.3121 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.2268, "high": 0.2303, "low": 0.2232, "close": 0.2273, "volume": 4278106.3, "close_time": 1748361599999, "quote_volume": 971214.72221, "trades": 6455, "taker_buy_base": 2250291.3, "taker_buy_quote": 512311.03335 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.2274, "high": 0.2299, "low": 0.2261, "close": 0.2273, "volume": 2146257.4, "close_time": 1748375999999, "quote_volume": 489400.74205, "trades": 3631, "taker_buy_base": 1300075.2, "taker_buy_quote": 296703.14794 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.2274, "high": 0.2285, "low": 0.2245, "close": 0.226, "volume": 1101847.4, "close_time": 1748390399999, "quote_volume": 249379.0737, "trades": 1895, "taker_buy_base": 372473.0, "taker_buy_quote": 84527.64192 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.2261, "high": 0.2274, "low": 0.222, "close": 0.225, "volume": 2188226.3, "close_time": 1748404799999, "quote_volume": 490331.31384, "trades": 3444, "taker_buy_base": 870325.1, "taker_buy_quote": 195444.41053 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.2247, "high": 0.2255, "low": 0.2226, "close": 0.224, "volume": 957136.3, "close_time": 1748419199999, "quote_volume": 214466.84427, "trades": 1481, "taker_buy_base": 530972.0, "taker_buy_quote": 119147.47901 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.2242, "high": 0.2274, "low": 0.2221, "close": 0.2273, "volume": 2071226.4, "close_time": 1748433599999, "quote_volume": 465865.48499, "trades": 2913, "taker_buy_base": 1245789.3, "taker_buy_quote": 280798.66574 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.2273, "high": 0.2296, "low": 0.219, "close": 0.2195, "volume": 5263088.5, "close_time": 1748447999999, "quote_volume": 1179708.4036, "trades": 8356, "taker_buy_base": 1973368.1, "taker_buy_quote": 444275.14586 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.2197, "high": 0.223, "low": 0.216, "close": 0.2161, "volume": 3724572.7, "close_time": 1748462399999, "quote_volume": 816634.60016, "trades": 5500, "taker_buy_base": 1563339.4, "taker_buy_quote": 344090.22991 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.2161, "high": 0.2239, "low": 0.2159, "close": 0.2237, "volume": 3006063.2, "close_time": 1748476799999, "quote_volume": 661865.80385, "trades": 5116, "taker_buy_base": 2089279.1, "taker_buy_quote": 460372.38407 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.2237, "high": 0.2334, "low": 0.2219, "close": 0.2315, "volume": 6009526.8, "close_time": 1748491199999, "quote_volume": 1373842.74571, "trades": 8877, "taker_buy_base": 3896368.6, "taker_buy_quote": 889905.82759 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.2313, "high": 0.2321, "low": 0.2259, "close": 0.2262, "volume": 3352044.7, "close_time": 1748505599999, "quote_volume": 765777.18223, "trades": 4397, "taker_buy_base": 1327317.0, "taker_buy_quote": 303739.39056 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.2262, "high": 0.2288, "low": 0.2248, "close": 0.2283, "volume": 2542932.3, "close_time": 1748519999999, "quote_volume": 576718.63976, "trades": 4379, "taker_buy_base": 1278762.8, "taker_buy_quote": 290489.30574 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.2282, "high": 0.2282, "low": 0.2191, "close": 0.2193, "volume": 5345842.6, "close_time": 1748534399999, "quote_volume": 1189350.19369, "trades": 8003, "taker_buy_base": 1811966.8, "taker_buy_quote": 403429.23028 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.2194, "high": 0.2206, "low": 0.2116, "close": 0.2124, "volume": 4735323.4, "close_time": 1748548799999, "quote_volume": 1023503.33325, "trades": 7341, "taker_buy_base": 1372918.4, "taker_buy_quote": 296919.87677 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.2124, "high": 0.2169, "low": 0.2124, "close": 0.2133, "volume": 2479181.9, "close_time": 1748563199999, "quote_volume": 532132.12719, "trades": 3591, "taker_buy_base": 1409134.7, "taker_buy_quote": 302892.94478 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.2134, "high": 0.2153, "low": 0.2012, "close": 0.2087, "volume": 5974294.3, "close_time": 1748577599999, "quote_volume": 1247094.05727, "trades": 8643, "taker_buy_base": 2829540.0, "taker_buy_quote": 590874.46263 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.2086, "high": 0.209, "low": 0.2033, "close": 0.204, "volume": 3959081.1, "close_time": 1748591999999, "quote_volume": 814677.96789, "trades": 5367, "taker_buy_base": 1562929.0, "taker_buy_quote": 322452.6178 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.2042, "high": 0.2057, "low": 0.2016, "close": 0.2052, "volume": 4045934.7, "close_time": 1748606399999, "quote_volume": 823950.4544, "trades": 6014, "taker_buy_base": 2154370.4, "taker_buy_quote": 439564.62987 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.205, "high": 0.2059, "low": 0.2014, "close": 0.2026, "volume": 4291190.1, "close_time": 1748620799999, "quote_volume": 873076.4109, "trades": 6134, "taker_buy_base": 1758706.6, "taker_buy_quote": 358715.5787 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.2026, "high": 0.2033, "low": 0.1948, "close": 0.2013, "volume": 7521977.3, "close_time": 1748635199999, "quote_volume": 1494258.62288, "trades": 9478, "taker_buy_base": 3731141.3, "taker_buy_quote": 741661.78782 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.2013, "high": 0.2015, "low": 0.1917, "close": 0.1929, "volume": 5735015.0, "close_time": 1748649599999, "quote_volume": 1123550.46802, "trades": 6667, "taker_buy_base": 1573673.3, "taker_buy_quote": 308367.63399 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.1928, "high": 0.1933, "low": 0.1721, "close": 0.1896, "volume": 10983543.0, "close_time": 1748663999999, "quote_volume": 2078806.1788, "trades": 17905, "taker_buy_base": 4439934.4, "taker_buy_quote": 841694.0493 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.1896, "high": 0.1919, "low": 0.1886, "close": 0.191, "volume": 2194429.1, "close_time": 1748678399999, "quote_volume": 418499.92796, "trades": 3390, "taker_buy_base": 1439847.1, "taker_buy_quote": 274592.15856 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.191, "high": 0.1915, "low": 0.1873, "close": 0.1878, "volume": 3012430.0, "close_time": 1748692799999, "quote_volume": 569085.5612, "trades": 4291, "taker_buy_base": 1147955.8, "taker_buy_quote": 217263.23203 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.1878, "high": 0.1937, "low": 0.1876, "close": 0.1918, "volume": 4348517.0, "close_time": 1748707199999, "quote_volume": 833167.20491, "trades": 4915, "taker_buy_base": 2778426.5, "taker_buy_quote": 532141.641 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.1919, "high": 0.1949, "low": 0.1912, "close": 0.1943, "volume": 2513291.3, "close_time": 1748721599999, "quote_volume": 486336.1799, "trades": 2927, "taker_buy_base": 1416022.8, "taker_buy_quote": 274278.54718 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.1944, "high": 0.1957, "low": 0.1935, "close": 0.194, "volume": 1803964.7, "close_time": 1748735999999, "quote_volume": 351226.18118, "trades": 2291, "taker_buy_base": 1168501.7, "taker_buy_quote": 227586.20059 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.1941, "high": 0.1943, "low": 0.1909, "close": 0.1922, "volume": 2631086.5, "close_time": 1748750399999, "quote_volume": 505971.78368, "trades": 2793, "taker_buy_base": 899847.5, "taker_buy_quote": 173293.53462 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.1922, "high": 0.1955, "low": 0.1919, "close": 0.1935, "volume": 1654580.1, "close_time": 1748764799999, "quote_volume": 321508.98288, "trades": 1943, "taker_buy_base": 1211830.2, "taker_buy_quote": 235598.39621 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.1935, "high": 0.1937, "low": 0.1887, "close": 0.1909, "volume": 4412868.6, "close_time": 1748779199999, "quote_volume": 840459.10109, "trades": 4049, "taker_buy_base": 1770308.4, "taker_buy_quote": 337410.61629 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.1907, "high": 0.1946, "low": 0.1889, "close": 0.1939, "volume": 2646900.0, "close_time": 1748793599999, "quote_volume": 508324.48899, "trades": 2742, "taker_buy_base": 1767357.2, "taker_buy_quote": 340163.54709 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.1939, "high": 0.1964, "low": 0.1915, "close": 0.1938, "volume": 2656658.5, "close_time": 1748807999999, "quote_volume": 515996.2549, "trades": 3158, "taker_buy_base": 1296855.9, "taker_buy_quote": 252221.46379 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.1939, "high": 0.1969, "low": 0.1933, "close": 0.1954, "volume": 2412026.2, "close_time": 1748822399999, "quote_volume": 471678.94323, "trades": 2282, "taker_buy_base": 1610934.0, "taker_buy_quote": 314932.24264 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.1954, "high": 0.196, "low": 0.192, "close": 0.1928, "volume": 1912125.4, "close_time": 1748836799999, "quote_volume": 370875.55567, "trades": 2093, "taker_buy_base": 860279.9, "taker_buy_quote": 167147.33313 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.1927, "high": 0.1956, "low": 0.1915, "close": 0.194, "volume": 1620696.2, "close_time": 1748851199999, "quote_volume": 313390.66231, "trades": 1678, "taker_buy_base": 859161.0, "taker_buy_quote": 166305.74498 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.1942, "high": 0.1953, "low": 0.1889, "close": 0.1895, "volume": 3391123.3, "close_time": 1748865599999, "quote_volume": 647562.40525, "trades": 2463, "taker_buy_base": 1376618.2, "taker_buy_quote": 263063.28528 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.1896, "high": 0.1934, "low": 0.1892, "close": 0.1925, "volume": 3135761.5, "close_time": 1748879999999, "quote_volume": 600236.28477, "trades": 3712, "taker_buy_base": 2185665.8, "taker_buy_quote": 418856.55757 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.1924, "high": 0.1953, "low": 0.1914, "close": 0.1928, "volume": 2729546.7, "close_time": 1748894399999, "quote_volume": 527831.9236, "trades": 3484, "taker_buy_base": 1557686.3, "taker_buy_quote": 301508.93778 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.193, "high": 0.2006, "low": 0.193, "close": 0.1989, "volume": 3640465.0, "close_time": 1748908799999, "quote_volume": 719374.72888, "trades": 4212, "taker_buy_base": 2544760.0, "taker_buy_quote": 502162.68099 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.1991, "high": 0.2039, "low": 0.1988, "close": 0.2006, "volume": 5005714.5, "close_time": 1748923199999, "quote_volume": 1010010.18155, "trades": 5227, "taker_buy_base": 3330338.8, "taker_buy_quote": 672568.74782 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.2006, "high": 0.2043, "low": 0.1993, "close": 0.2013, "volume": 2156907.0, "close_time": 1748937599999, "quote_volume": 435436.30068, "trades": 2402, "taker_buy_base": 1468029.7, "taker_buy_quote": 296722.86345 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.2014, "high": 0.2026, "low": 0.1997, "close": 0.2009, "volume": 1524409.1, "close_time": 1748951999999, "quote_volume": 306708.05507, "trades": 1630, "taker_buy_base": 747249.5, "taker_buy_quote": 150622.18688 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.2011, "high": 0.2047, "low": 0.2003, "close": 0.2031, "volume": 3770433.4, "close_time": 1748966399999, "quote_volume": 765145.2017, "trades": 3186, "taker_buy_base": 2413947.3, "taker_buy_quote": 490308.57242 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.2031, "high": 0.2034, "low": 0.2011, "close": 0.2023, "volume": 1678842.3, "close_time": 1748980799999, "quote_volume": 339497.79945, "trades": 1449, "taker_buy_base": 771087.9, "taker_buy_quote": 156038.21464 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.2022, "high": 0.2022, "low": 0.1973, "close": 0.1987, "volume": 2856212.5, "close_time": 1748995199999, "quote_volume": 569109.4139, "trades": 2010, "taker_buy_base": 1139770.0, "taker_buy_quote": 227200.68508 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.1985, "high": 0.2016, "low": 0.1974, "close": 0.2008, "volume": 1677116.1, "close_time": 1749009599999, "quote_volume": 335462.76844, "trades": 1795, "taker_buy_base": 1086522.7, "taker_buy_quote": 217711.67661 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.2009, "high": 0.2014, "low": 0.1989, "close": 0.1998, "volume": 1151608.2, "close_time": 1749023999999, "quote_volume": 230303.10747, "trades": 1087, "taker_buy_base": 464261.4, "taker_buy_quote": 92868.41834 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.1999, "high": 0.2013, "low": 0.198, "close": 0.198, "volume": 1531522.8, "close_time": 1749038399999, "quote_volume": 306034.66509, "trades": 1471, "taker_buy_base": 709635.6, "taker_buy_quote": 142077.70767 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.1981, "high": 0.2008, "low": 0.1952, "close": 0.2007, "volume": 5026269.7, "close_time": 1749052799999, "quote_volume": 994676.01257, "trades": 3148, "taker_buy_base": 2156036.6, "taker_buy_quote": 427446.41401 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.2005, "high": 0.2007, "low": 0.1956, "close": 0.1956, "volume": 2158111.9, "close_time": 1749067199999, "quote_volume": 427043.00758, "trades": 1509, "taker_buy_base": 717896.1, "taker_buy_quote": 142191.05578 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.1956, "high": 0.1957, "low": 0.1926, "close": 0.1934, "volume": 3871351.0, "close_time": 1749081599999, "quote_volume": 751337.17297, "trades": 3000, "taker_buy_base": 1371144.0, "taker_buy_quote": 266336.12991 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.1933, "high": 0.1957, "low": 0.1927, "close": 0.1944, "volume": 1566288.2, "close_time": 1749095999999, "quote_volume": 304524.45486, "trades": 1230, "taker_buy_base": 997489.4, "taker_buy_quote": 194130.39894 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.1945, "high": 0.1948, "low": 0.1913, "close": 0.1929, "volume": 3138160.8, "close_time": 1749110399999, "quote_volume": 605232.88413, "trades": 2214, "taker_buy_base": 1146236.0, "taker_buy_quote": 221400.98826 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.1928, "high": 0.1935, "low": 0.1899, "close": 0.1912, "volume": 2880536.8, "close_time": 1749124799999, "quote_volume": 551107.35406, "trades": 2122, "taker_buy_base": 951569.7, "taker_buy_quote": 182347.93493 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.1912, "high": 0.1956, "low": 0.1892, "close": 0.1918, "volume": 4637694.1, "close_time": 1749139199999, "quote_volume": 891065.80694, "trades": 4473, "taker_buy_base": 2355760.6, "taker_buy_quote": 453506.11587 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.1918, "high": 0.192, "low": 0.1823, "close": 0.1839, "volume": 6751264.8, "close_time": 1749153599999, "quote_volume": 1261607.15774, "trades": 5259, "taker_buy_base": 2300632.2, "taker_buy_quote": 428745.25764 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.1841, "high": 0.1848, "low": 0.1761, "close": 0.1796, "volume": 5634177.1, "close_time": 1749167999999, "quote_volume": 1014247.44145, "trades": 5460, "taker_buy_base": 2570005.6, "taker_buy_quote": 462439.36178 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.1796, "high": 0.1831, "low": 0.1777, "close": 0.1829, "volume": 2226485.9, "close_time": 1749182399999, "quote_volume": 400896.40387, "trades": 2462, "taker_buy_base": 1170392.5, "taker_buy_quote": 211078.07088 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.1829, "high": 0.1851, "low": 0.1825, "close": 0.184, "volume": 1541682.6, "close_time": 1749196799999, "quote_volume": 283625.97389, "trades": 1761, "taker_buy_base": 1054805.4, "taker_buy_quote": 194111.74408 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.1841, "high": 0.1863, "low": 0.184, "close": 0.1862, "volume": 1684783.6, "close_time": 1749211199999, "quote_volume": 312384.55794, "trades": 1611, "taker_buy_base": 965593.8, "taker_buy_quote": 179087.74084 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.1861, "high": 0.1901, "low": 0.1859, "close": 0.1884, "volume": 2576888.7, "close_time": 1749225599999, "quote_volume": 485592.9244, "trades": 2633, "taker_buy_base": 1535386.5, "taker_buy_quote": 289514.52357 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.1887, "high": 0.1891, "low": 0.1836, "close": 0.1841, "volume": 2495956.0, "close_time": 1749239999999, "quote_volume": 463738.49932, "trades": 2953, "taker_buy_base": 807599.6, "taker_buy_quote": 150340.5295 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.1841, "high": 0.1859, "low": 0.1837, "close": 0.1843, "volume": 1058979.4, "close_time": 1749254399999, "quote_volume": 195604.37627, "trades": 982, "taker_buy_base": 686970.3, "taker_buy_quote": 126984.30144 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.1844, "high": 0.1891, "low": 0.1838, "close": 0.1886, "volume": 1850273.7, "close_time": 1749268799999, "quote_volume": 346210.02356, "trades": 2184, "taker_buy_base": 1277114.1, "taker_buy_quote": 239015.04782 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.1887, "high": 0.1917, "low": 0.1882, "close": 0.191, "volume": 1464433.4, "close_time": 1749283199999, "quote_volume": 278084.2947, "trades": 1354, "taker_buy_base": 1009496.3, "taker_buy_quote": 191784.24114 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.191, "high": 0.1923, "low": 0.1896, "close": 0.1912, "volume": 1320959.5, "close_time": 1749297599999, "quote_volume": 252421.844, "trades": 1548, "taker_buy_base": 628241.2, "taker_buy_quote": 120169.74533 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.1913, "high": 0.1924, "low": 0.1901, "close": 0.1915, "volume": 5036126.5, "close_time": 1749311999999, "quote_volume": 964493.35158, "trades": 1909, "taker_buy_base": 1199293.2, "taker_buy_quote": 230019.79101 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.1915, "high": 0.1918, "low": 0.1883, "close": 0.1898, "volume": 1527445.7, "close_time": 1749326399999, "quote_volume": 289748.53728, "trades": 1083, "taker_buy_base": 601164.6, "taker_buy_quote": 114130.71278 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.1898, "high": 0.1913, "low": 0.1898, "close": 0.1904, "volume": 927362.9, "close_time": 1749340799999, "quote_volume": 176828.8792, "trades": 1115, "taker_buy_base": 667522.1, "taker_buy_quote": 127339.82057 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.1904, "high": 0.1908, "low": 0.1892, "close": 0.1895, "volume": 551578.9, "close_time": 1749355199999, "quote_volume": 104767.40111, "trades": 457, "taker_buy_base": 206874.4, "taker_buy_quote": 39316.12897 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.1894, "high": 0.1901, "low": 0.188, "close": 0.1881, "volume": 573674.5, "close_time": 1749369599999, "quote_volume": 108387.15507, "trades": 540, "taker_buy_base": 210011.6, "taker_buy_quote": 39727.0074 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.1881, "high": 0.19, "low": 0.1864, "close": 0.1897, "volume": 1777898.7, "close_time": 1749383999999, "quote_volume": 334368.784, "trades": 1497, "taker_buy_base": 929810.8, "taker_buy_quote": 175241.57225 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.1898, "high": 0.1911, "low": 0.1883, "close": 0.1899, "volume": 2746892.6, "close_time": 1749398399999, "quote_volume": 521874.67386, "trades": 2439, "taker_buy_base": 1310189.8, "taker_buy_quote": 249052.51826 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.1901, "high": 0.1918, "low": 0.1895, "close": 0.1909, "volume": 1570230.6, "close_time": 1749412799999, "quote_volume": 299478.37395, "trades": 1858, "taker_buy_base": 969465.7, "taker_buy_quote": 185046.18541 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.1909, "high": 0.192, "low": 0.1886, "close": 0.189, "volume": 1652797.1, "close_time": 1749427199999, "quote_volume": 314226.83799, "trades": 1977, "taker_buy_base": 660562.8, "taker_buy_quote": 125900.10002 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.1889, "high": 0.1897, "low": 0.1872, "close": 0.1886, "volume": 1012899.3, "close_time": 1749441599999, "quote_volume": 190465.79915, "trades": 866, "taker_buy_base": 352935.6, "taker_buy_quote": 66509.7251 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.1885, "high": 0.1889, "low": 0.1867, "close": 0.1883, "volume": 705945.0, "close_time": 1749455999999, "quote_volume": 132506.1497, "trades": 1157, "taker_buy_base": 361144.5, "taker_buy_quote": 67790.33485 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.1882, "high": 0.1918, "low": 0.1879, "close": 0.1909, "volume": 2802569.9, "close_time": 1749470399999, "quote_volume": 534169.6904, "trades": 3179, "taker_buy_base": 1759538.0, "taker_buy_quote": 335516.44562 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.1908, "high": 0.1917, "low": 0.1883, "close": 0.19, "volume": 2438545.2, "close_time": 1749484799999, "quote_volume": 463663.29346, "trades": 2718, "taker_buy_base": 1191401.3, "taker_buy_quote": 226833.08178 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.1899, "high": 0.1933, "low": 0.1899, "close": 0.1917, "volume": 2856286.6, "close_time": 1749499199999, "quote_volume": 549155.40808, "trades": 3364, "taker_buy_base": 1763563.3, "taker_buy_quote": 339156.53409 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.1917, "high": 0.1978, "low": 0.1916, "close": 0.1976, "volume": 3285190.3, "close_time": 1749513599999, "quote_volume": 641180.21695, "trades": 4386, "taker_buy_base": 2166665.1, "taker_buy_quote": 423343.50788 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.1977, "high": 0.1994, "low": 0.196, "close": 0.1963, "volume": 2166953.7, "close_time": 1749527999999, "quote_volume": 428710.65642, "trades": 2323, "taker_buy_base": 1209848.6, "taker_buy_quote": 239461.73316 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.1963, "high": 0.1966, "low": 0.1934, "close": 0.196, "volume": 2158088.6, "close_time": 1749542399999, "quote_volume": 420805.93794, "trades": 2267, "taker_buy_base": 962686.1, "taker_buy_quote": 187814.57759 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.1961, "high": 0.2031, "low": 0.1948, "close": 0.2029, "volume": 1921982.7, "close_time": 1749556799999, "quote_volume": 382094.01909, "trades": 2408, "taker_buy_base": 960110.2, "taker_buy_quote": 190736.42558 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.203, "high": 0.2094, "low": 0.1997, "close": 0.2023, "volume": 12713302.4, "close_time": 1749571199999, "quote_volume": 2604959.7597, "trades": 9734, "taker_buy_base": 6900068.5, "taker_buy_quote": 1419794.04122 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.2024, "high": 0.2065, "low": 0.201, "close": 0.2049, "volume": 3355327.9, "close_time": 1749585599999, "quote_volume": 684934.82892, "trades": 2864, "taker_buy_base": 2235757.7, "taker_buy_quote": 456823.75494 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.205, "high": 0.2093, "low": 0.2036, "close": 0.2085, "volume": 2215293.4, "close_time": 1749599999999, "quote_volume": 456716.93125, "trades": 2565, "taker_buy_base": 1316342.1, "taker_buy_quote": 271601.95585 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.2086, "high": 0.2087, "low": 0.204, "close": 0.2062, "volume": 1097908.5, "close_time": 1749614399999, "quote_volume": 225777.07432, "trades": 1296, "taker_buy_base": 528930.9, "taker_buy_quote": 108837.75924 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.206, "high": 0.208, "low": 0.2049, "close": 0.2078, "volume": 934405.4, "close_time": 1749628799999, "quote_volume": 192565.29396, "trades": 1073, "taker_buy_base": 467501.8, "taker_buy_quote": 96373.40509 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.2077, "high": 0.2083, "low": 0.2017, "close": 0.203, "volume": 1447532.4, "close_time": 1749643199999, "quote_volume": 295513.69384, "trades": 1360, "taker_buy_base": 603023.3, "taker_buy_quote": 123134.92705 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.2026, "high": 0.2101, "low": 0.202, "close": 0.2093, "volume": 7870026.4, "close_time": 1749657599999, "quote_volume": 1629120.63698, "trades": 8811, "taker_buy_base": 5420754.0, "taker_buy_quote": 1122436.02179 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.2094, "high": 0.2096, "low": 0.2023, "close": 0.2025, "volume": 3845380.3, "close_time": 1749671999999, "quote_volume": 787628.05348, "trades": 4272, "taker_buy_base": 913087.5, "taker_buy_quote": 187028.75292 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.2024, "high": 0.2038, "low": 0.1969, "close": 0.1989, "volume": 5162763.3, "close_time": 1749686399999, "quote_volume": 1029038.32891, "trades": 4052, "taker_buy_base": 1428243.1, "taker_buy_quote": 284928.922 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.1987, "high": 0.1991, "low": 0.1961, "close": 0.1967, "volume": 1790518.9, "close_time": 1749700799999, "quote_volume": 353151.76503, "trades": 1343, "taker_buy_base": 604591.6, "taker_buy_quote": 119567.02431 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.1967, "high": 0.197, "low": 0.1902, "close": 0.1919, "volume": 11919133.8, "close_time": 1749715199999, "quote_volume": 2302276.51245, "trades": 5532, "taker_buy_base": 3406488.5, "taker_buy_quote": 659039.54974 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.1918, "high": 0.1921, "low": 0.1892, "close": 0.1893, "volume": 2795934.8, "close_time": 1749729599999, "quote_volume": 532987.77049, "trades": 2290, "taker_buy_base": 770851.0, "taker_buy_quote": 147158.3081 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.1893, "high": 0.1942, "low": 0.1893, "close": 0.1899, "volume": 2746214.8, "close_time": 1749743999999, "quote_volume": 526239.19387, "trades": 2251, "taker_buy_base": 1421409.2, "taker_buy_quote": 273004.57253 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.1897, "high": 0.1941, "low": 0.1873, "close": 0.1877, "volume": 4644198.6, "close_time": 1749758399999, "quote_volume": 884237.6824, "trades": 4352, "taker_buy_base": 1908554.3, "taker_buy_quote": 365142.72401 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.1876, "high": 0.1879, "low": 0.184, "close": 0.1845, "volume": 4274818.8, "close_time": 1749772799999, "quote_volume": 793602.83024, "trades": 3431, "taker_buy_base": 1261507.3, "taker_buy_quote": 234292.8971 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.1844, "high": 0.1844, "low": 0.1714, "close": 0.1761, "volume": 12854617.2, "close_time": 1749787199999, "quote_volume": 2261143.21952, "trades": 12512, "taker_buy_base": 5712087.0, "taker_buy_quote": 1004067.55404 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.1759, "high": 0.1761, "low": 0.1723, "close": 0.1751, "volume": 2861308.5, "close_time": 1749801599999, "quote_volume": 498742.60935, "trades": 2294, "taker_buy_base": 1483645.1, "taker_buy_quote": 259204.25982 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.1752, "high": 0.1778, "low": 0.1741, "close": 0.1756, "volume": 2800174.6, "close_time": 1749815999999, "quote_volume": 491935.26713, "trades": 2355, "taker_buy_base": 1307739.2, "taker_buy_quote": 230375.99962 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.1756, "high": 0.1767, "low": 0.1718, "close": 0.1754, "volume": 2240510.8, "close_time": 1749830399999, "quote_volume": 391483.57571, "trades": 2381, "taker_buy_base": 1038583.7, "taker_buy_quote": 181828.69198 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.1755, "high": 0.1782, "low": 0.1747, "close": 0.1759, "volume": 2529138.2, "close_time": 1749844799999, "quote_volume": 445877.75802, "trades": 2755, "taker_buy_base": 1417339.4, "taker_buy_quote": 250174.59641 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.1761, "high": 0.1803, "low": 0.176, "close": 0.1801, "volume": 2256148.1, "close_time": 1749859199999, "quote_volume": 403771.1317, "trades": 2371, "taker_buy_base": 1714376.5, "taker_buy_quote": 306862.54324 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.18, "high": 0.1809, "low": 0.1775, "close": 0.1782, "volume": 1103751.4, "close_time": 1749873599999, "quote_volume": 197796.77438, "trades": 1192, "taker_buy_base": 550869.9, "taker_buy_quote": 98867.46406 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.1781, "high": 0.1791, "low": 0.1756, "close": 0.1774, "volume": 1150049.2, "close_time": 1749887999999, "quote_volume": 204266.59425, "trades": 1282, "taker_buy_base": 484695.0, "taker_buy_quote": 86186.00765 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.1773, "high": 0.1784, "low": 0.1761, "close": 0.1777, "volume": 987232.0, "close_time": 1749902399999, "quote_volume": 174821.50886, "trades": 1198, "taker_buy_base": 482168.5, "taker_buy_quote": 85416.16688 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.1776, "high": 0.1788, "low": 0.1749, "close": 0.1757, "volume": 1515600.9, "close_time": 1749916799999, "quote_volume": 267891.39678, "trades": 1499, "taker_buy_base": 685671.0, "taker_buy_quote": 121470.43674 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.1757, "high": 0.176, "low": 0.1727, "close": 0.1734, "volume": 2696892.6, "close_time": 1749931199999, "quote_volume": 469601.29547, "trades": 3284, "taker_buy_base": 1151827.8, "taker_buy_quote": 200906.60309 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.1734, "high": 0.1767, "low": 0.1702, "close": 0.176, "volume": 1735210.4, "close_time": 1749945599999, "quote_volume": 301094.92818, "trades": 1679, "taker_buy_base": 782284.4, "taker_buy_quote": 136360.04552 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.1759, "high": 0.1768, "low": 0.1754, "close": 0.1763, "volume": 685659.2, "close_time": 1749959999999, "quote_volume": 120861.47236, "trades": 744, "taker_buy_base": 330058.7, "taker_buy_quote": 58197.75263 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.1763, "high": 0.1778, "low": 0.1747, "close": 0.1751, "volume": 1371849.7, "close_time": 1749974399999, "quote_volume": 242159.70681, "trades": 1229, "taker_buy_base": 840477.1, "taker_buy_quote": 148639.74941 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.1751, "high": 0.1753, "low": 0.1737, "close": 0.175, "volume": 1014480.6, "close_time": 1749988799999, "quote_volume": 177065.69313, "trades": 762, "taker_buy_base": 424030.6, "taker_buy_quote": 74076.80762 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.1749, "high": 0.1784, "low": 0.1746, "close": 0.1766, "volume": 840767.0, "close_time": 1750003199999, "quote_volume": 148515.91162, "trades": 932, "taker_buy_base": 438408.6, "taker_buy_quote": 77383.89648 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.1766, "high": 0.178, "low": 0.1754, "close": 0.1759, "volume": 799952.4, "close_time": 1750017599999, "quote_volume": 141345.62913, "trades": 1295, "taker_buy_base": 425273.5, "taker_buy_quote": 75188.9303 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.1759, "high": 0.1771, "low": 0.1734, "close": 0.1766, "volume": 1420628.8, "close_time": 1750031999999, "quote_volume": 248973.83455, "trades": 1886, "taker_buy_base": 670474.0, "taker_buy_quote": 117767.05761 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.1765, "high": 0.1792, "low": 0.1744, "close": 0.1778, "volume": 1634760.2, "close_time": 1750046399999, "quote_volume": 289780.55155, "trades": 2112, "taker_buy_base": 1067104.8, "taker_buy_quote": 189450.91313 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.1778, "high": 0.1827, "low": 0.1777, "close": 0.1826, "volume": 1814897.7, "close_time": 1750060799999, "quote_volume": 327822.93493, "trades": 2547, "taker_buy_base": 1354135.5, "taker_buy_quote": 244597.64608 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.1826, "high": 0.1833, "low": 0.1804, "close": 0.1818, "volume": 1202348.8, "close_time": 1750075199999, "quote_volume": 219054.01215, "trades": 1692, "taker_buy_base": 677190.8, "taker_buy_quote": 123437.17872 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.1818, "high": 0.1843, "low": 0.1806, "close": 0.183, "volume": 2881502.8, "close_time": 1750089599999, "quote_volume": 526239.95394, "trades": 2927, "taker_buy_base": 2113086.3, "taker_buy_quote": 385804.65087 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.183, "high": 0.1853, "low": 0.183, "close": 0.1847, "volume": 2547474.0, "close_time": 1750103999999, "quote_volume": 469798.74102, "trades": 2568, "taker_buy_base": 1825098.8, "taker_buy_quote": 336752.46856 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.1847, "high": 0.1849, "low": 0.1758, "close": 0.1761, "volume": 5409706.0, "close_time": 1750118399999, "quote_volume": 974896.35907, "trades": 5414, "taker_buy_base": 1621032.0, "taker_buy_quote": 292545.52087 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.1761, "high": 0.1784, "low": 0.1729, "close": 0.1763, "volume": 3677210.9, "close_time": 1750132799999, "quote_volume": 645481.6653, "trades": 3517, "taker_buy_base": 1684636.0, "taker_buy_quote": 296460.83335 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.1763, "high": 0.1763, "low": 0.1696, "close": 0.1702, "volume": 4321556.6, "close_time": 1750147199999, "quote_volume": 745705.84581, "trades": 4454, "taker_buy_base": 1551253.8, "taker_buy_quote": 268169.83788 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.1703, "high": 0.1705, "low": 0.1657, "close": 0.1663, "volume": 3016796.9, "close_time": 1750161599999, "quote_volume": 506673.30261, "trades": 2610, "taker_buy_base": 999349.0, "taker_buy_quote": 167746.35381 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.1663, "high": 0.1676, "low": 0.1584, "close": 0.16, "volume": 5678382.8, "close_time": 1750175999999, "quote_volume": 927077.69833, "trades": 4330, "taker_buy_base": 2073379.2, "taker_buy_quote": 337969.20527 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.16, "high": 0.1731, "low": 0.1586, "close": 0.171, "volume": 15109334.1, "close_time": 1750190399999, "quote_volume": 2492441.87829, "trades": 12898, "taker_buy_base": 7632297.2, "taker_buy_quote": 1264076.72501 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.1709, "high": 0.1712, "low": 0.166, "close": 0.1664, "volume": 2324838.3, "close_time": 1750204799999, "quote_volume": 390687.8548, "trades": 2378, "taker_buy_base": 903963.4, "taker_buy_quote": 152044.16782 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.1666, "high": 0.1709, "low": 0.1658, "close": 0.1703, "volume": 1527198.1, "close_time": 1750219199999, "quote_volume": 257925.83279, "trades": 2039, "taker_buy_base": 860348.4, "taker_buy_quote": 145415.62253 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.1704, "high": 0.1729, "low": 0.1695, "close": 0.1707, "volume": 3127139.2, "close_time": 1750233599999, "quote_volume": 535180.22798, "trades": 2167, "taker_buy_base": 2130664.9, "taker_buy_quote": 364896.14201 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.1708, "high": 0.1724, "low": 0.1661, "close": 0.1676, "volume": 3241294.5, "close_time": 1750247999999, "quote_volume": 547811.86123, "trades": 3309, "taker_buy_base": 1371125.7, "taker_buy_quote": 232484.81758 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.1676, "high": 0.1697, "low": 0.1637, "close": 0.1678, "volume": 4236727.3, "close_time": 1750262399999, "quote_volume": 706867.07958, "trades": 4201, "taker_buy_base": 2164739.5, "taker_buy_quote": 361981.11541 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.1678, "high": 0.1703, "low": 0.1654, "close": 0.1692, "volume": 8177357.9, "close_time": 1750276799999, "quote_volume": 1374701.17039, "trades": 5209, "taker_buy_base": 4661787.8, "taker_buy_quote": 785375.02355 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.1695, "high": 0.1814, "low": 0.1691, "close": 0.1809, "volume": 14799438.8, "close_time": 1750291199999, "quote_volume": 2608972.93, "trades": 14620, "taker_buy_base": 10314517.0, "taker_buy_quote": 1819115.5353 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.1806, "high": 0.1839, "low": 0.179, "close": 0.1832, "volume": 8177544.2, "close_time": 1750305599999, "quote_volume": 1485482.57385, "trades": 7893, "taker_buy_base": 5111549.7, "taker_buy_quote": 929088.44061 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.1833, "high": 0.1849, "low": 0.1816, "close": 0.1821, "volume": 4656911.8, "close_time": 1750319999999, "quote_volume": 854468.31064, "trades": 3796, "taker_buy_base": 2666833.0, "taker_buy_quote": 489830.59897 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.1821, "high": 0.1867, "low": 0.1816, "close": 0.1855, "volume": 5715495.9, "close_time": 1750334399999, "quote_volume": 1055009.29247, "trades": 4705, "taker_buy_base": 3361268.2, "taker_buy_quote": 620987.11025 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.1858, "high": 0.1907, "low": 0.1854, "close": 0.1892, "volume": 10306338.3, "close_time": 1750348799999, "quote_volume": 1935517.97779, "trades": 9051, "taker_buy_base": 5872968.4, "taker_buy_quote": 1102922.41264 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.1891, "high": 0.1911, "low": 0.1858, "close": 0.1903, "volume": 8590609.2, "close_time": 1750363199999, "quote_volume": 1624757.61879, "trades": 7479, "taker_buy_base": 4810066.6, "taker_buy_quote": 911613.86393 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.1903, "high": 0.1948, "low": 0.1899, "close": 0.1937, "volume": 9239393.2, "close_time": 1750377599999, "quote_volume": 1781216.27978, "trades": 8468, "taker_buy_base": 5790570.5, "taker_buy_quote": 1117104.34947 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.1936, "high": 0.202, "low": 0.1922, "close": 0.2004, "volume": 12067598.0, "close_time": 1750391999999, "quote_volume": 2375522.16374, "trades": 10907, "taker_buy_base": 7696541.2, "taker_buy_quote": 1516728.73908 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.2003, "high": 0.2053, "low": 0.1984, "close": 0.2003, "volume": 13796689.6, "close_time": 1750406399999, "quote_volume": 2780865.32367, "trades": 11095, "taker_buy_base": 7051023.7, "taker_buy_quote": 1423205.68802 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.2003, "high": 0.2144, "low": 0.2, "close": 0.2089, "volume": 18498403.9, "close_time": 1750420799999, "quote_volume": 3849740.32244, "trades": 14601, "taker_buy_base": 10055604.0, "taker_buy_quote": 2087578.4153 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.2089, "high": 0.2111, "low": 0.2012, "close": 0.2014, "volume": 15458639.9, "close_time": 1750435199999, "quote_volume": 3184382.20556, "trades": 14145, "taker_buy_base": 5987930.0, "taker_buy_quote": 1236342.10905 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.2014, "high": 0.2022, "low": 0.1897, "close": 0.1989, "volume": 12732004.7, "close_time": 1750449599999, "quote_volume": 2516647.84891, "trades": 10475, "taker_buy_base": 5970770.0, "taker_buy_quote": 1178393.09706 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.1989, "high": 0.2093, "low": 0.1989, "close": 0.2043, "volume": 11057047.5, "close_time": 1750463999999, "quote_volume": 2262508.00422, "trades": 9942, "taker_buy_base": 5620888.3, "taker_buy_quote": 1149778.62428 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.2043, "high": 0.2247, "low": 0.2021, "close": 0.2209, "volume": 18643671.9, "close_time": 1750478399999, "quote_volume": 3964397.59179, "trades": 18191, "taker_buy_base": 9634092.6, "taker_buy_quote": 2046984.2326 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.2211, "high": 0.2245, "low": 0.2157, "close": 0.2206, "volume": 9338005.6, "close_time": 1750492799999, "quote_volume": 2052282.45924, "trades": 10951, "taker_buy_base": 4972969.2, "taker_buy_quote": 1095480.94287 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.2206, "high": 0.23, "low": 0.2175, "close": 0.2203, "volume": 12679675.6, "close_time": 1750507199999, "quote_volume": 2827945.72537, "trades": 13296, "taker_buy_base": 5614692.0, "taker_buy_quote": 1253454.83192 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.2204, "high": 0.2267, "low": 0.2166, "close": 0.2235, "volume": 15503199.0, "close_time": 1750521599999, "quote_volume": 3428017.91585, "trades": 14859, "taker_buy_base": 8048103.4, "taker_buy_quote": 1780792.47431 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.2233, "high": 0.2311, "low": 0.2142, "close": 0.2144, "volume": 25860832.6, "close_time": 1750535999999, "quote_volume": 5749457.60865, "trades": 24201, "taker_buy_base": 11193994.7, "taker_buy_quote": 2496044.52949 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.2144, "high": 0.2187, "low": 0.2065, "close": 0.2132, "volume": 20108096.8, "close_time": 1750550399999, "quote_volume": 4262436.79522, "trades": 20184, "taker_buy_base": 9309388.0, "taker_buy_quote": 1975583.99067 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.2132, "high": 0.2179, "low": 0.2026, "close": 0.2058, "volume": 19359572.7, "close_time": 1750564799999, "quote_volume": 4071013.27124, "trades": 17891, "taker_buy_base": 7881228.2, "taker_buy_quote": 1659874.304 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.2058, "high": 0.21, "low": 0.199, "close": 0.2006, "volume": 13095980.7, "close_time": 1750579199999, "quote_volume": 2667781.59451, "trades": 12402, "taker_buy_base": 5449007.7, "taker_buy_quote": 1115347.70184 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.2007, "high": 0.2013, "low": 0.1959, "close": 0.1991, "volume": 10347573.1, "close_time": 1750593599999, "quote_volume": 2052331.91468, "trades": 11199, "taker_buy_base": 4703289.5, "taker_buy_quote": 934526.361 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.1991, "high": 0.1997, "low": 0.1914, "close": 0.1928, "volume": 15671840.7, "close_time": 1750607999999, "quote_volume": 3052367.70128, "trades": 13949, "taker_buy_base": 6408920.1, "taker_buy_quote": 1250115.67289 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.193, "high": 0.2007, "low": 0.1923, "close": 0.1983, "volume": 11631560.3, "close_time": 1750622399999, "quote_volume": 2281243.64846, "trades": 10254, "taker_buy_base": 6042422.0, "taker_buy_quote": 1187446.50541 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.1984, "high": 0.204, "low": 0.1932, "close": 0.1997, "volume": 14826721.5, "close_time": 1750636799999, "quote_volume": 2952167.56664, "trades": 13833, "taker_buy_base": 8722486.5, "taker_buy_quote": 1742370.61125 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.1997, "high": 0.2052, "low": 0.1975, "close": 0.2026, "volume": 11954888.5, "close_time": 1750651199999, "quote_volume": 2399603.04756, "trades": 12558, "taker_buy_base": 6573369.8, "taker_buy_quote": 1322766.81328 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.2025, "high": 0.2078, "low": 0.2008, "close": 0.2027, "volume": 10158629.5, "close_time": 1750665599999, "quote_volume": 2076864.75518, "trades": 9464, "taker_buy_base": 5497903.3, "taker_buy_quote": 1125152.273 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.2029, "high": 0.2044, "low": 0.1944, "close": 0.1947, "volume": 8638411.4, "close_time": 1750679999999, "quote_volume": 1721159.75653, "trades": 8427, "taker_buy_base": 3276956.5, "taker_buy_quote": 652486.14152 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.1948, "high": 0.2069, "low": 0.1937, "close": 0.2065, "volume": 12419130.1, "close_time": 1750694399999, "quote_volume": 2509696.70328, "trades": 11050, "taker_buy_base": 7050525.6, "taker_buy_quote": 1426459.63204 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.2066, "high": 0.2253, "low": 0.1969, "close": 0.2252, "volume": 27253480.8, "close_time": 1750708799999, "quote_volume": 5730259.53451, "trades": 29737, "taker_buy_base": 15748033.7, "taker_buy_quote": 3327169.43657 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.2252, "high": 0.2466, "low": 0.2221, "close": 0.244, "volume": 22598823.9, "close_time": 1750723199999, "quote_volume": 5291360.73129, "trades": 29183, "taker_buy_base": 14128970.1, "taker_buy_quote": 3314184.94547 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.244, "high": 0.2742, "low": 0.2429, "close": 0.2625, "volume": 32726241.7, "close_time": 1750737599999, "quote_volume": 8530864.06538, "trades": 43858, "taker_buy_base": 18912954.2, "taker_buy_quote": 4924516.91321 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.2625, "high": 0.2887, "low": 0.2618, "close": 0.2798, "volume": 26351015.6, "close_time": 1750751999999, "quote_volume": 7296832.52243, "trades": 33486, "taker_buy_base": 14881120.8, "taker_buy_quote": 4116256.19968 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.2797, "high": 0.2865, "low": 0.2738, "close": 0.2842, "volume": 18150940.4, "close_time": 1750766399999, "quote_volume": 5075490.70254, "trades": 20857, "taker_buy_base": 9518641.0, "taker_buy_quote": 2661822.12037 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.2842, "high": 0.2904, "low": 0.2691, "close": 0.2774, "volume": 28279566.5, "close_time": 1750780799999, "quote_volume": 7907885.96178, "trades": 29057, "taker_buy_base": 12559684.4, "taker_buy_quote": 3509256.2513 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.2774, "high": 0.2828, "low": 0.2741, "close": 0.2783, "volume": 10630999.8, "close_time": 1750795199999, "quote_volume": 2964174.63147, "trades": 10292, "taker_buy_base": 5781821.0, "taker_buy_quote": 1612873.58698 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.2782, "high": 0.31, "low": 0.2775, "close": 0.3067, "volume": 17278877.7, "close_time": 1750809599999, "quote_volume": 5103930.27923, "trades": 26962, "taker_buy_base": 9771671.6, "taker_buy_quote": 2887052.82402 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.3068, "high": 0.336, "low": 0.2936, "close": 0.321, "volume": 45013043.3, "close_time": 1750823999999, "quote_volume": 14225872.10635, "trades": 90720, "taker_buy_base": 21757947.2, "taker_buy_quote": 6891584.47006 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.3208, "high": 0.3212, "low": 0.2975, "close": 0.3048, "volume": 27068642.8, "close_time": 1750838399999, "quote_volume": 8310751.4492, "trades": 37219, "taker_buy_base": 13010875.4, "taker_buy_quote": 3999508.56205 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.3046, "high": 0.3119, "low": 0.2975, "close": 0.307, "volume": 16280184.3, "close_time": 1750852799999, "quote_volume": 4930672.78121, "trades": 18702, "taker_buy_base": 8006306.8, "taker_buy_quote": 2427046.70224 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.307, "high": 0.3077, "low": 0.2848, "close": 0.2874, "volume": 22031238.4, "close_time": 1750867199999, "quote_volume": 6516347.13877, "trades": 25778, "taker_buy_base": 10311715.3, "taker_buy_quote": 3055268.32558 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.2875, "high": 0.2933, "low": 0.2822, "close": 0.2872, "volume": 14153826.9, "close_time": 1750881599999, "quote_volume": 4076865.40625, "trades": 13634, "taker_buy_base": 6302786.7, "taker_buy_quote": 1813535.93307 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.2872, "high": 0.2873, "low": 0.2738, "close": 0.2798, "volume": 11884321.2, "close_time": 1750895999999, "quote_volume": 3321255.04933, "trades": 15587, "taker_buy_base": 4435004.9, "taker_buy_quote": 1239875.92791 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.28, "high": 0.2846, "low": 0.2697, "close": 0.2762, "volume": 16969203.1, "close_time": 1750910399999, "quote_volume": 4714228.77975, "trades": 20096, "taker_buy_base": 8129083.4, "taker_buy_quote": 2263014.64641 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.2761, "high": 0.2827, "low": 0.274, "close": 0.2794, "volume": 7611669.8, "close_time": 1750924799999, "quote_volume": 2120146.01195, "trades": 8266, "taker_buy_base": 4251912.8, "taker_buy_quote": 1186031.81154 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.2793, "high": 0.2802, "low": 0.2658, "close": 0.2661, "volume": 9464037.9, "close_time": 1750939199999, "quote_volume": 2581006.56962, "trades": 13960, "taker_buy_base": 2755729.3, "taker_buy_quote": 752090.35639 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.2662, "high": 0.2688, "low": 0.2569, "close": 0.2637, "volume": 16307494.6, "close_time": 1750953599999, "quote_volume": 4293234.79945, "trades": 20562, "taker_buy_base": 7530284.7, "taker_buy_quote": 1987272.69856 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.2636, "high": 0.2644, "low": 0.2457, "close": 0.2521, "volume": 13567581.0, "close_time": 1750967999999, "quote_volume": 3447720.5191, "trades": 19224, "taker_buy_base": 5520624.8, "taker_buy_quote": 1400866.32769 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.252, "high": 0.2585, "low": 0.2506, "close": 0.2563, "volume": 7615544.6, "close_time": 1750982399999, "quote_volume": 1939218.48947, "trades": 10649, "taker_buy_base": 4260164.4, "taker_buy_quote": 1086549.97426 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.2561, "high": 0.2797, "low": 0.249, "close": 0.2742, "volume": 20411589.2, "close_time": 1750996799999, "quote_volume": 5451759.80412, "trades": 27254, "taker_buy_base": 10833879.4, "taker_buy_quote": 2891536.55589 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.2742, "high": 0.2973, "low": 0.2708, "close": 0.2879, "volume": 26960875.2, "close_time": 1751011199999, "quote_volume": 7729788.38218, "trades": 32351, "taker_buy_base": 13727212.0, "taker_buy_quote": 3936756.32442 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.2879, "high": 0.3015, "low": 0.2862, "close": 0.2916, "volume": 18466099.1, "close_time": 1751025599999, "quote_volume": 5395885.15689, "trades": 25172, "taker_buy_base": 9926977.5, "taker_buy_quote": 2904772.60385 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.2916, "high": 0.2978, "low": 0.2743, "close": 0.2781, "volume": 23854402.3, "close_time": 1751039999999, "quote_volume": 6820291.51097, "trades": 37873, "taker_buy_base": 10551154.9, "taker_buy_quote": 3022928.2784 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.278, "high": 0.2845, "low": 0.2759, "close": 0.2807, "volume": 14345757.2, "close_time": 1751054399999, "quote_volume": 4025771.94224, "trades": 19068, "taker_buy_base": 6973718.2, "taker_buy_quote": 1959615.01494 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.2806, "high": 0.2939, "low": 0.2787, "close": 0.2895, "volume": 15644259.4, "close_time": 1751068799999, "quote_volume": 4477638.83262, "trades": 20967, "taker_buy_base": 8593563.9, "taker_buy_quote": 2463339.92659 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.2896, "high": 0.2998, "low": 0.2851, "close": 0.2933, "volume": 21361488.6, "close_time": 1751083199999, "quote_volume": 6254676.0521, "trades": 28296, "taker_buy_base": 11343036.7, "taker_buy_quote": 3326098.97222 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.2932, "high": 0.2937, "low": 0.2827, "close": 0.2836, "volume": 8074774.7, "close_time": 1751097599999, "quote_volume": 2311571.24728, "trades": 12493, "taker_buy_base": 3005003.9, "taker_buy_quote": 860103.32574 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.2835, "high": 0.2887, "low": 0.28, "close": 0.2813, "volume": 8855074.8, "close_time": 1751111999999, "quote_volume": 2511711.58693, "trades": 11040, "taker_buy_base": 4382783.7, "taker_buy_quote": 1245351.19692 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.2814, "high": 0.2888, "low": 0.2796, "close": 0.2836, "volume": 8099220.7, "close_time": 1751126399999, "quote_volume": 2300837.57049, "trades": 9558, "taker_buy_base": 3974281.4, "taker_buy_quote": 1132196.08813 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.2838, "high": 0.2869, "low": 0.2819, "close": 0.2841, "volume": 4328045.5, "close_time": 1751140799999, "quote_volume": 1230236.61381, "trades": 5880, "taker_buy_base": 2344599.6, "taker_buy_quote": 667407.55385 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.2842, "high": 0.293, "low": 0.283, "close": 0.2903, "volume": 8618829.4, "close_time": 1751155199999, "quote_volume": 2485494.98144, "trades": 9776, "taker_buy_base": 5219627.3, "taker_buy_quote": 1507070.68445 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.2901, "high": 0.3034, "low": 0.2855, "close": 0.2935, "volume": 17828287.8, "close_time": 1751169599999, "quote_volume": 5286294.46859, "trades": 23434, "taker_buy_base": 9500254.7, "taker_buy_quote": 2819045.88158 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.2935, "high": 0.3101, "low": 0.2888, "close": 0.3062, "volume": 14686022.6, "close_time": 1751183999999, "quote_volume": 4401239.18873, "trades": 17782, "taker_buy_base": 7829712.1, "taker_buy_quote": 2349964.08217 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.3063, "high": 0.3135, "low": 0.3005, "close": 0.3011, "volume": 15720435.7, "close_time": 1751198399999, "quote_volume": 4826858.17218, "trades": 17384, "taker_buy_base": 7474133.4, "taker_buy_quote": 2298471.81755 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.3011, "high": 0.3065, "low": 0.2972, "close": 0.2995, "volume": 11217101.0, "close_time": 1751212799999, "quote_volume": 3384956.62779, "trades": 12612, "taker_buy_base": 5506302.1, "taker_buy_quote": 1663260.61536 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.2997, "high": 0.3054, "low": 0.2981, "close": 0.3015, "volume": 6060756.1, "close_time": 1751227199999, "quote_volume": 1829062.76914, "trades": 7557, "taker_buy_base": 3500912.8, "taker_buy_quote": 1057265.36105 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.3015, "high": 0.3062, "low": 0.2953, "close": 0.3001, "volume": 9399445.6, "close_time": 1751241599999, "quote_volume": 2827003.20967, "trades": 12133, "taker_buy_base": 4586090.7, "taker_buy_quote": 1380433.11986 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.3002, "high": 0.3044, "low": 0.2974, "close": 0.3021, "volume": 9757821.8, "close_time": 1751255999999, "quote_volume": 2934277.66316, "trades": 12969, "taker_buy_base": 5146445.7, "taker_buy_quote": 1549508.98675 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.3021, "high": 0.3048, "low": 0.2934, "close": 0.3002, "volume": 10706338.0, "close_time": 1751270399999, "quote_volume": 3206652.63234, "trades": 13789, "taker_buy_base": 4971650.7, "taker_buy_quote": 1491478.26666 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.3001, "high": 0.3145, "low": 0.2981, "close": 0.3003, "volume": 20296860.0, "close_time": 1751284799999, "quote_volume": 6221745.03704, "trades": 26771, "taker_buy_base": 10554663.4, "taker_buy_quote": 3238036.58688 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.3003, "high": 0.304, "low": 0.2894, "close": 0.2901, "volume": 14951679.2, "close_time": 1751299199999, "quote_volume": 4428303.05462, "trades": 23496, "taker_buy_base": 5935915.5, "taker_buy_quote": 1761557.90879 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.2901, "high": 0.2966, "low": 0.2856, "close": 0.2889, "volume": 10323786.8, "close_time": 1751313599999, "quote_volume": 2997210.72812, "trades": 14424, "taker_buy_base": 4969607.9, "taker_buy_quote": 1444298.13563 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.2889, "high": 0.2895, "low": 0.2781, "close": 0.2815, "volume": 10000890.4, "close_time": 1751327999999, "quote_volume": 2826227.36878, "trades": 13337, "taker_buy_base": 3204430.7, "taker_buy_quote": 906183.80152 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.2816, "high": 0.2896, "low": 0.2809, "close": 0.2868, "volume": 8060211.9, "close_time": 1751342399999, "quote_volume": 2304145.63501, "trades": 12769, "taker_buy_base": 4784911.0, "taker_buy_quote": 1368763.4583 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.2868, "high": 0.2908, "low": 0.2808, "close": 0.283, "volume": 6886965.3, "close_time": 1751356799999, "quote_volume": 1966357.8621, "trades": 9502, "taker_buy_base": 3087979.5, "taker_buy_quote": 883885.04104 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.2831, "high": 0.2851, "low": 0.2798, "close": 0.2807, "volume": 4307037.0, "close_time": 1751371199999, "quote_volume": 1215530.01928, "trades": 6852, "taker_buy_base": 1839143.3, "taker_buy_quote": 519999.07732 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.2806, "high": 0.2862, "low": 0.276, "close": 0.278, "volume": 13048757.6, "close_time": 1751385599999, "quote_volume": 3656431.67485, "trades": 17269, "taker_buy_base": 6302462.5, "taker_buy_quote": 1769172.42572 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.2781, "high": 0.2809, "low": 0.2762, "close": 0.279, "volume": 6201318.5, "close_time": 1751399999999, "quote_volume": 1726666.72064, "trades": 7251, "taker_buy_base": 3104844.4, "taker_buy_quote": 865676.76409 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.279, "high": 0.2849, "low": 0.2775, "close": 0.2803, "volume": 5643529.1, "close_time": 1751414399999, "quote_volume": 1586661.76309, "trades": 7227, "taker_buy_base": 2748010.6, "taker_buy_quote": 773171.5431 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2804, "high": 0.2811, "low": 0.2647, "close": 0.2656, "volume": 14372717.0, "close_time": 1751428799999, "quote_volume": 3904096.16202, "trades": 19667, "taker_buy_base": 5555659.4, "taker_buy_quote": 1511880.58617 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.2656, "high": 0.2811, "low": 0.2637, "close": 0.2795, "volume": 12468702.5, "close_time": 1751443199999, "quote_volume": 3412887.8518, "trades": 14819, "taker_buy_base": 7626998.2, "taker_buy_quote": 2089476.82396 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.2794, "high": 0.282, "low": 0.2751, "close": 0.2754, "volume": 6478308.6, "close_time": 1751457599999, "quote_volume": 1809220.52399, "trades": 7919, "taker_buy_base": 3332406.0, "taker_buy_quote": 932281.68039 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.2754, "high": 0.2861, "low": 0.2714, "close": 0.2824, "volume": 8316573.9, "close_time": 1751471999999, "quote_volume": 2301313.54823, "trades": 12331, "taker_buy_base": 4184417.5, "taker_buy_quote": 1160166.33462 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.2826, "high": 0.2891, "low": 0.2824, "close": 0.287, "volume": 10014772.6, "close_time": 1751486399999, "quote_volume": 2860526.84803, "trades": 13625, "taker_buy_base": 5705722.6, "taker_buy_quote": 1630422.85567 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.2869, "high": 0.2911, "low": 0.2805, "close": 0.2824, "volume": 6809437.1, "close_time": 1751500799999, "quote_volume": 1948339.7465, "trades": 8226, "taker_buy_base": 3531740.5, "taker_buy_quote": 1011572.33735 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.2824, "high": 0.2906, "low": 0.2818, "close": 0.2821, "volume": 5141854.3, "close_time": 1751515199999, "quote_volume": 1464771.56047, "trades": 7663, "taker_buy_base": 2555809.6, "taker_buy_quote": 728138.24673 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.2821, "high": 0.2878, "low": 0.2814, "close": 0.2857, "volume": 3925275.2, "close_time": 1751529599999, "quote_volume": 1116004.21062, "trades": 5842, "taker_buy_base": 2154228.5, "taker_buy_quote": 612873.32179 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.2857, "high": 0.287, "low": 0.2731, "close": 0.2741, "volume": 10706756.1, "close_time": 1751543999999, "quote_volume": 2998026.52242, "trades": 11224, "taker_buy_base": 4578921.1, "taker_buy_quote": 1282241.32303 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.274, "high": 0.2803, "low": 0.2693, "close": 0.2699, "volume": 13419490.0, "close_time": 1751558399999, "quote_volume": 3686477.77838, "trades": 16353, "taker_buy_base": 6255618.9, "taker_buy_quote": 1721759.3414 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.27, "high": 0.2737, "low": 0.2687, "close": 0.2717, "volume": 4972634.4, "close_time": 1751572799999, "quote_volume": 1349556.59576, "trades": 5564, "taker_buy_base": 2798464.6, "taker_buy_quote": 759997.89449 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.2717, "high": 0.275, "low": 0.271, "close": 0.2721, "volume": 3080866.7, "close_time": 1751587199999, "quote_volume": 841516.30831, "trades": 5194, "taker_buy_base": 1781090.2, "taker_buy_quote": 486897.92399 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.2721, "high": 0.2733, "low": 0.259, "close": 0.262, "volume": 8156892.6, "close_time": 1751601599999, "quote_volume": 2164868.48781, "trades": 11374, "taker_buy_base": 3455960.3, "taker_buy_quote": 916591.03862 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.2619, "high": 0.2645, "low": 0.2587, "close": 0.2601, "volume": 4752430.7, "close_time": 1751615999999, "quote_volume": 1244045.0682, "trades": 6201, "taker_buy_base": 2605542.0, "taker_buy_quote": 682833.07544 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.2601, "high": 0.2694, "low": 0.2588, "close": 0.2682, "volume": 6478211.0, "close_time": 1751630399999, "quote_volume": 1712822.22132, "trades": 8384, "taker_buy_base": 3819768.9, "taker_buy_quote": 1010120.16627 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.2683, "high": 0.2692, "low": 0.2597, "close": 0.2604, "volume": 7314592.4, "close_time": 1751644799999, "quote_volume": 1927442.18017, "trades": 9158, "taker_buy_base": 3040550.9, "taker_buy_quote": 800920.30855 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.2604, "high": 0.2627, "low": 0.2588, "close": 0.2602, "volume": 3779542.7, "close_time": 1751659199999, "quote_volume": 985090.87817, "trades": 5534, "taker_buy_base": 1762957.0, "taker_buy_quote": 460082.93835 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.2601, "high": 0.2621, "low": 0.2558, "close": 0.2572, "volume": 2903536.3, "close_time": 1751673599999, "quote_volume": 752176.78874, "trades": 4007, "taker_buy_base": 1438352.7, "taker_buy_quote": 372840.9471 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.2573, "high": 0.2631, "low": 0.2572, "close": 0.2607, "volume": 5241598.1, "close_time": 1751687999999, "quote_volume": 1362581.13835, "trades": 6111, "taker_buy_base": 2723648.7, "taker_buy_quote": 708778.39199 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.2608, "high": 0.262, "low": 0.2588, "close": 0.2616, "volume": 2372262.1, "close_time": 1751702399999, "quote_volume": 618003.47038, "trades": 3215, "taker_buy_base": 1147316.4, "taker_buy_quote": 299178.7391 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.2615, "high": 0.2655, "low": 0.2614, "close": 0.2626, "volume": 3414039.0, "close_time": 1751716799999, "quote_volume": 898239.0552, "trades": 4891, "taker_buy_base": 1970741.4, "taker_buy_quote": 518847.33976 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.2627, "high": 0.2627, "low": 0.2598, "close": 0.2611, "volume": 1736204.8, "close_time": 1751731199999, "quote_volume": 453170.88146, "trades": 2976, "taker_buy_base": 768723.0, "taker_buy_quote": 200728.59915 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.2611, "high": 0.2635, "low": 0.2582, "close": 0.2628, "volume": 2521391.6, "close_time": 1751745599999, "quote_volume": 657339.42993, "trades": 3592, "taker_buy_base": 1351137.2, "taker_buy_quote": 352808.33787 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.2628, "high": 0.2655, "low": 0.2609, "close": 0.2621, "volume": 3972061.9, "close_time": 1751759999999, "quote_volume": 1046802.97838, "trades": 5046, "taker_buy_base": 2043693.2, "taker_buy_quote": 538978.40392 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.2621, "high": 0.2683, "low": 0.2606, "close": 0.2682, "volume": 3276313.2, "close_time": 1751774399999, "quote_volume": 866675.87049, "trades": 5219, "taker_buy_base": 2062041.5, "taker_buy_quote": 546390.78306 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.2681, "high": 0.269, "low": 0.2628, "close": 0.2631, "volume": 2671009.6, "close_time": 1751788799999, "quote_volume": 709214.93662, "trades": 3627, "taker_buy_base": 1210316.3, "taker_buy_quote": 321412.48296 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.2633, "high": 0.2642, "low": 0.2595, "close": 0.2615, "volume": 2477077.0, "close_time": 1751803199999, "quote_volume": 646751.62811, "trades": 3431, "taker_buy_base": 792106.3, "taker_buy_quote": 207014.99321 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.2615, "high": 0.2675, "low": 0.261, "close": 0.2644, "volume": 4063199.4, "close_time": 1751817599999, "quote_volume": 1075272.74816, "trades": 5610, "taker_buy_base": 2174534.4, "taker_buy_quote": 575511.43678 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.2645, "high": 0.2663, "low": 0.2625, "close": 0.2645, "volume": 1566267.6, "close_time": 1751831999999, "quote_volume": 414294.99168, "trades": 2679, "taker_buy_base": 832619.3, "taker_buy_quote": 220417.1611 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.2645, "high": 0.271, "low": 0.2633, "close": 0.2646, "volume": 3976649.8, "close_time": 1751846399999, "quote_volume": 1060482.20797, "trades": 5406, "taker_buy_base": 2165388.0, "taker_buy_quote": 578299.17701 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.2646, "high": 0.2676, "low": 0.263, "close": 0.2644, "volume": 2949477.5, "close_time": 1751860799999, "quote_volume": 782591.4284, "trades": 4414, "taker_buy_base": 1607030.3, "taker_buy_quote": 426820.29748 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.2645, "high": 0.2681, "low": 0.2632, "close": 0.2676, "volume": 2069328.7, "close_time": 1751875199999, "quote_volume": 548951.48795, "trades": 2836, "taker_buy_base": 1282601.3, "taker_buy_quote": 340789.76282 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.2675, "high": 0.2675, "low": 0.2608, "close": 0.2618, "volume": 2550196.0, "close_time": 1751889599999, "quote_volume": 671252.85536, "trades": 3256, "taker_buy_base": 1049716.5, "taker_buy_quote": 276389.51721 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.2617, "high": 0.2622, "low": 0.2557, "close": 0.2568, "volume": 5905210.6, "close_time": 1751903999999, "quote_volume": 1526684.11389, "trades": 8086, "taker_buy_base": 2176317.8, "taker_buy_quote": 563069.98942 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.2569, "high": 0.2602, "low": 0.2535, "close": 0.2584, "volume": 4299009.3, "close_time": 1751918399999, "quote_volume": 1101018.16923, "trades": 6928, "taker_buy_base": 2072851.6, "taker_buy_quote": 532176.37316 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.2583, "high": 0.2583, "low": 0.254, "close": 0.2559, "volume": 2967946.4, "close_time": 1751932799999, "quote_volume": 759323.17344, "trades": 3091, "taker_buy_base": 1428059.2, "taker_buy_quote": 365760.46718 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.2559, "high": 0.2567, "low": 0.2488, "close": 0.2516, "volume": 5558466.9, "close_time": 1751947199999, "quote_volume": 1398780.27011, "trades": 8139, "taker_buy_base": 2229690.9, "taker_buy_quote": 561128.07187 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.2514, "high": 0.2522, "low": 0.2487, "close": 0.2516, "volume": 1745441.0, "close_time": 1751961599999, "quote_volume": 436789.13638, "trades": 2682, "taker_buy_base": 672877.4, "taker_buy_quote": 168575.2345 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.2516, "high": 0.2553, "low": 0.2512, "close": 0.2553, "volume": 2079819.4, "close_time": 1751975999999, "quote_volume": 526830.50167, "trades": 2449, "taker_buy_base": 1094987.9, "taker_buy_quote": 277710.19484 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.2553, "high": 0.2569, "low": 0.2505, "close": 0.2516, "volume": 3373998.6, "close_time": 1751990399999, "quote_volume": 858026.22156, "trades": 4620, "taker_buy_base": 1455123.1, "taker_buy_quote": 370999.71457 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.2517, "high": 0.2623, "low": 0.2505, "close": 0.2604, "volume": 5533554.5, "close_time": 1752004799999, "quote_volume": 1430101.44039, "trades": 7721, "taker_buy_base": 3275068.1, "taker_buy_quote": 846436.72447 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.2604, "high": 0.2608, "low": 0.2578, "close": 0.2607, "volume": 2319690.3, "close_time": 1752019199999, "quote_volume": 601555.54678, "trades": 2574, "taker_buy_base": 1254739.9, "taker_buy_quote": 325578.82382 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.2607, "high": 0.2609, "low": 0.2553, "close": 0.2556, "volume": 1616241.3, "close_time": 1752033599999, "quote_volume": 415930.09355, "trades": 2487, "taker_buy_base": 727991.1, "taker_buy_quote": 187286.68049 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.2558, "high": 0.2644, "low": 0.2558, "close": 0.2625, "volume": 4622452.7, "close_time": 1752047999999, "quote_volume": 1208911.27368, "trades": 5930, "taker_buy_base": 2809365.2, "taker_buy_quote": 734646.99022 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.2626, "high": 0.2653, "low": 0.2617, "close": 0.2651, "volume": 3441520.7, "close_time": 1752062399999, "quote_volume": 907526.36073, "trades": 4364, "taker_buy_base": 1999793.9, "taker_buy_quote": 527589.64804 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.2651, "high": 0.2683, "low": 0.2619, "close": 0.2675, "volume": 5461781.0, "close_time": 1752076799999, "quote_volume": 1450018.72566, "trades": 8557, "taker_buy_base": 3349654.5, "taker_buy_quote": 890239.20839 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.2675, "high": 0.2692, "low": 0.2571, "close": 0.2644, "volume": 13881569.7, "close_time": 1752091199999, "quote_volume": 3642108.12006, "trades": 13811, "taker_buy_base": 6626862.9, "taker_buy_quote": 1741802.83574 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.2643, "high": 0.2673, "low": 0.2593, "close": 0.2643, "volume": 6974849.4, "close_time": 1752105599999, "quote_volume": 1839831.81809, "trades": 9061, "taker_buy_base": 3833365.6, "taker_buy_quote": 1012022.11025 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.2645, "high": 0.268, "low": 0.2606, "close": 0.2657, "volume": 5168764.3, "close_time": 1752119999999, "quote_volume": 1368798.55004, "trades": 7774, "taker_buy_base": 3336205.8, "taker_buy_quote": 884804.38917 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.2656, "high": 0.2671, "low": 0.2624, "close": 0.2652, "volume": 5693450.0, "close_time": 1752134399999, "quote_volume": 1507349.1985, "trades": 7571, "taker_buy_base": 3224529.2, "taker_buy_quote": 853776.75399 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.2651, "high": 0.2688, "low": 0.2628, "close": 0.2629, "volume": 6111638.5, "close_time": 1752148799999, "quote_volume": 1624147.33495, "trades": 7798, "taker_buy_base": 3114941.4, "taker_buy_quote": 829180.77004 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.2629, "high": 0.282, "low": 0.2607, "close": 0.2751, "volume": 20925863.1, "close_time": 1752163199999, "quote_volume": 5726778.17248, "trades": 21894, "taker_buy_base": 10979147.2, "taker_buy_quote": 3003816.29324 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.2752, "high": 0.2885, "low": 0.275, "close": 0.2849, "volume": 17770226.4, "close_time": 1752177599999, "quote_volume": 5010394.259, "trades": 18533, "taker_buy_base": 9911665.4, "taker_buy_quote": 2793887.44553 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.2848, "high": 0.3082, "low": 0.2848, "close": 0.3056, "volume": 20930202.9, "close_time": 1752191999999, "quote_volume": 6219154.01643, "trades": 26759, "taker_buy_base": 12654870.5, "taker_buy_quote": 3757068.39821 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.3056, "high": 0.3336, "low": 0.2995, "close": 0.3297, "volume": 32264868.6, "close_time": 1752206399999, "quote_volume": 10346407.06369, "trades": 36052, "taker_buy_base": 17280315.4, "taker_buy_quote": 5547659.96113 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.3297, "high": 0.3309, "low": 0.3171, "close": 0.3195, "volume": 19404192.1, "close_time": 1752220799999, "quote_volume": 6288450.40748, "trades": 23653, "taker_buy_base": 8983951.4, "taker_buy_quote": 2914768.23552 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.3195, "high": 0.3555, "low": 0.3195, "close": 0.3417, "volume": 34274111.7, "close_time": 1752235199999, "quote_volume": 11634781.63963, "trades": 38172, "taker_buy_base": 17651755.8, "taker_buy_quote": 5980828.89277 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.3419, "high": 0.3453, "low": 0.3248, "close": 0.3267, "volume": 22656397.4, "close_time": 1752249599999, "quote_volume": 7634258.41319, "trades": 28615, "taker_buy_base": 10397214.5, "taker_buy_quote": 3508405.65451 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.3268, "high": 0.3443, "low": 0.3252, "close": 0.3406, "volume": 17274060.3, "close_time": 1752263999999, "quote_volume": 5801720.47211, "trades": 19886, "taker_buy_base": 9554181.1, "taker_buy_quote": 3210441.43893 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.3405, "high": 0.3416, "low": 0.3233, "close": 0.3308, "volume": 15875293.1, "close_time": 1752278399999, "quote_volume": 5250055.4193, "trades": 22338, "taker_buy_base": 7747136.3, "taker_buy_quote": 2562733.80925 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.331, "high": 0.3445, "low": 0.3302, "close": 0.3338, "volume": 16349529.3, "close_time": 1752292799999, "quote_volume": 5494488.3534, "trades": 23600, "taker_buy_base": 8470825.7, "taker_buy_quote": 2847715.85588 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.3338, "high": 0.3362, "low": 0.326, "close": 0.3276, "volume": 7580589.8, "close_time": 1752307199999, "quote_volume": 2495354.47323, "trades": 12054, "taker_buy_base": 3452973.6, "taker_buy_quote": 1138159.56376 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.3277, "high": 0.3407, "low": 0.3267, "close": 0.3356, "volume": 12525894.9, "close_time": 1752321599999, "quote_volume": 4204007.90819, "trades": 17129, "taker_buy_base": 6718891.0, "taker_buy_quote": 2254437.87587 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.3356, "high": 0.3368, "low": 0.311, "close": 0.3132, "volume": 15717350.0, "close_time": 1752335999999, "quote_volume": 5085857.46394, "trades": 26402, "taker_buy_base": 5904058.9, "taker_buy_quote": 1915122.47539 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.3132, "high": 0.3249, "low": 0.3125, "close": 0.323, "volume": 7150241.0, "close_time": 1752350399999, "quote_volume": 2290792.15468, "trades": 10975, "taker_buy_base": 3908332.3, "taker_buy_quote": 1250796.45948 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.323, "high": 0.3239, "low": 0.3177, "close": 0.3218, "volume": 4532623.1, "close_time": 1752364799999, "quote_volume": 1454877.67617, "trades": 6754, "taker_buy_base": 2130035.2, "taker_buy_quote": 684785.90809 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.322, "high": 0.3247, "low": 0.3181, "close": 0.3191, "volume": 4788600.5, "close_time": 1752379199999, "quote_volume": 1535921.00023, "trades": 9053, "taker_buy_base": 2309194.7, "taker_buy_quote": 741687.14993 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.3192, "high": 0.3318, "low": 0.3173, "close": 0.3275, "volume": 7128190.6, "close_time": 1752393599999, "quote_volume": 2318604.95402, "trades": 11302, "taker_buy_base": 4130429.9, "taker_buy_quote": 1345429.56681 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.3277, "high": 0.3287, "low": 0.3187, "close": 0.3266, "volume": 5952608.7, "close_time": 1752407999999, "quote_volume": 1921702.56992, "trades": 8131, "taker_buy_base": 2826374.3, "taker_buy_quote": 912652.24756 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.3265, "high": 0.3359, "low": 0.3229, "close": 0.3259, "volume": 11793613.3, "close_time": 1752422399999, "quote_volume": 3890131.16944, "trades": 17896, "taker_buy_base": 5479098.9, "taker_buy_quote": 1809544.23935 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.326, "high": 0.3285, "low": 0.3203, "close": 0.3232, "volume": 5894132.9, "close_time": 1752436799999, "quote_volume": 1916276.09795, "trades": 10730, "taker_buy_base": 3083950.5, "taker_buy_quote": 1004293.92405 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.3232, "high": 0.3269, "low": 0.3139, "close": 0.3167, "volume": 8110402.5, "close_time": 1752451199999, "quote_volume": 2591060.97869, "trades": 13444, "taker_buy_base": 3314181.2, "taker_buy_quote": 1059435.81786 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.3168, "high": 0.3495, "low": 0.3141, "close": 0.3413, "volume": 25365216.1, "close_time": 1752465599999, "quote_volume": 8525878.58356, "trades": 39433, "taker_buy_base": 14650174.8, "taker_buy_quote": 4914722.31102 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.3413, "high": 0.3558, "low": 0.3375, "close": 0.343, "volume": 15401654.8, "close_time": 1752479999999, "quote_volume": 5319867.08732, "trades": 26217, "taker_buy_base": 7952527.4, "taker_buy_quote": 2749001.61399 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.3432, "high": 0.3576, "low": 0.3375, "close": 0.3395, "volume": 13002823.0, "close_time": 1752494399999, "quote_volume": 4498958.80667, "trades": 20800, "taker_buy_base": 6262871.3, "taker_buy_quote": 2169388.79832 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.3392, "high": 0.3425, "low": 0.3243, "close": 0.3303, "volume": 11578077.3, "close_time": 1752508799999, "quote_volume": 3878358.73757, "trades": 20804, "taker_buy_base": 4751434.3, "taker_buy_quote": 1595338.23679 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.3301, "high": 0.3349, "low": 0.3276, "close": 0.3328, "volume": 5736326.7, "close_time": 1752523199999, "quote_volume": 1902302.81866, "trades": 11209, "taker_buy_base": 3133687.2, "taker_buy_quote": 1040182.75974 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.3327, "high": 0.3396, "low": 0.3278, "close": 0.3356, "volume": 6605615.4, "close_time": 1752537599999, "quote_volume": 2216090.05021, "trades": 11585, "taker_buy_base": 3658179.1, "taker_buy_quote": 1228740.02594 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.3357, "high": 0.3463, "low": 0.3282, "close": 0.3403, "volume": 19880959.5, "close_time": 1752551999999, "quote_volume": 6742819.16888, "trades": 27169, "taker_buy_base": 9422569.7, "taker_buy_quote": 3196705.43652 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.3402, "high": 0.3567, "low": 0.3359, "close": 0.3447, "volume": 20121908.2, "close_time": 1752566399999, "quote_volume": 7001463.97695, "trades": 24851, "taker_buy_base": 10110031.8, "taker_buy_quote": 3511140.13721 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.345, "high": 0.3477, "low": 0.3367, "close": 0.3424, "volume": 6801785.6, "close_time": 1752580799999, "quote_volume": 2328090.09941, "trades": 10097, "taker_buy_base": 3171675.3, "taker_buy_quote": 1086185.90389 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.3425, "high": 0.37, "low": 0.339, "close": 0.3681, "volume": 26009857.9, "close_time": 1752595199999, "quote_volume": 9306850.81037, "trades": 31340, "taker_buy_base": 13037440.1, "taker_buy_quote": 4668338.60529 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.3683, "high": 0.385, "low": 0.3575, "close": 0.3596, "volume": 26710303.5, "close_time": 1752609599999, "quote_volume": 10017478.33383, "trades": 32079, "taker_buy_base": 13088798.3, "taker_buy_quote": 4908956.32992 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.3597, "high": 0.3791, "low": 0.3597, "close": 0.3706, "volume": 10264928.0, "close_time": 1752623999999, "quote_volume": 3800224.83277, "trades": 15010, "taker_buy_base": 5113485.9, "taker_buy_quote": 1891134.44523 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.3705, "high": 0.3902, "low": 0.3671, "close": 0.3718, "volume": 18948951.8, "close_time": 1752638399999, "quote_volume": 7150975.92573, "trades": 28142, "taker_buy_base": 9419784.1, "taker_buy_quote": 3558064.23326 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.3718, "high": 0.3741, "low": 0.3646, "close": 0.3655, "volume": 7341974.6, "close_time": 1752652799999, "quote_volume": 2716148.60432, "trades": 12010, "taker_buy_base": 3617125.4, "taker_buy_quote": 1338782.78922 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.3656, "high": 0.3766, "low": 0.3648, "close": 0.3659, "volume": 6825813.4, "close_time": 1752667199999, "quote_volume": 2528602.37005, "trades": 11931, "taker_buy_base": 3451163.9, "taker_buy_quote": 1279370.26255 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.3659, "high": 0.3732, "low": 0.3629, "close": 0.3633, "volume": 8794344.5, "close_time": 1752681599999, "quote_volume": 3240589.96458, "trades": 15612, "taker_buy_base": 4279698.9, "taker_buy_quote": 1578831.27909 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.3633, "high": 0.3699, "low": 0.3597, "close": 0.3617, "volume": 10731744.6, "close_time": 1752695999999, "quote_volume": 3918185.43688, "trades": 15928, "taker_buy_base": 4982053.4, "taker_buy_quote": 1820901.38862 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.3618, "high": 0.368, "low": 0.3548, "close": 0.3575, "volume": 9638496.6, "close_time": 1752710399999, "quote_volume": 3481309.90431, "trades": 12195, "taker_buy_base": 4391850.0, "taker_buy_quote": 1588743.61605 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.3577, "high": 0.3611, "low": 0.3456, "close": 0.3478, "volume": 10371215.1, "close_time": 1752724799999, "quote_volume": 3657277.25371, "trades": 16047, "taker_buy_base": 3764506.9, "taker_buy_quote": 1330872.80284 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.3474, "high": 0.3638, "low": 0.3466, "close": 0.3588, "volume": 11906685.1, "close_time": 1752739199999, "quote_volume": 4232327.74557, "trades": 16984, "taker_buy_base": 6588444.9, "taker_buy_quote": 2344756.86588 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.3588, "high": 0.3647, "low": 0.3554, "close": 0.359, "volume": 8984120.4, "close_time": 1752753599999, "quote_volume": 3238890.49949, "trades": 13622, "taker_buy_base": 4532019.2, "taker_buy_quote": 1635192.27029 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.3591, "high": 0.3626, "low": 0.3521, "close": 0.3568, "volume": 10218333.3, "close_time": 1752767999999, "quote_volume": 3651479.09081, "trades": 16679, "taker_buy_base": 5039153.9, "taker_buy_quote": 1803472.129 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.3568, "high": 0.3578, "low": 0.3427, "close": 0.3434, "volume": 10993107.9, "close_time": 1752782399999, "quote_volume": 3842258.79212, "trades": 16885, "taker_buy_base": 4045853.8, "taker_buy_quote": 1414626.28563 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.3434, "high": 0.3536, "low": 0.3384, "close": 0.3484, "volume": 10663713.0, "close_time": 1752796799999, "quote_volume": 3697357.83538, "trades": 16266, "taker_buy_base": 5007319.9, "taker_buy_quote": 1738499.81874 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.3485, "high": 0.3706, "low": 0.3449, "close": 0.3674, "volume": 15592882.9, "close_time": 1752811199999, "quote_volume": 5602623.56701, "trades": 20627, "taker_buy_base": 8250985.3, "taker_buy_quote": 2963146.40137 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.3676, "high": 0.3717, "low": 0.3569, "close": 0.3576, "volume": 13811844.8, "close_time": 1752825599999, "quote_volume": 5046044.34858, "trades": 20287, "taker_buy_base": 5956712.2, "taker_buy_quote": 2181856.05412 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.3576, "high": 0.3735, "low": 0.3576, "close": 0.3613, "volume": 16705044.6, "close_time": 1752839999999, "quote_volume": 6093373.38159, "trades": 25452, "taker_buy_base": 8881837.9, "taker_buy_quote": 3243164.03671 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.3613, "high": 0.3646, "low": 0.349, "close": 0.3516, "volume": 17061717.5, "close_time": 1752854399999, "quote_volume": 6087704.05326, "trades": 24074, "taker_buy_base": 7469997.4, "taker_buy_quote": 2674744.51821 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.3516, "high": 0.3563, "low": 0.3468, "close": 0.3518, "volume": 9195910.7, "close_time": 1752868799999, "quote_volume": 3239905.64887, "trades": 15401, "taker_buy_base": 4518363.0, "taker_buy_quote": 1595133.44668 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.3519, "high": 0.3522, "low": 0.3407, "close": 0.3511, "volume": 9776362.7, "close_time": 1752883199999, "quote_volume": 3388564.8379, "trades": 15290, "taker_buy_base": 4192334.6, "taker_buy_quote": 1456425.37372 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.3511, "high": 0.3519, "low": 0.3406, "close": 0.3516, "volume": 5706963.1, "close_time": 1752897599999, "quote_volume": 1977019.49499, "trades": 8619, "taker_buy_base": 2536236.3, "taker_buy_quote": 880619.32952 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.3517, "high": 0.3527, "low": 0.3449, "close": 0.3454, "volume": 2977319.0, "close_time": 1752911999999, "quote_volume": 1037743.77118, "trades": 5098, "taker_buy_base": 1403972.0, "taker_buy_quote": 490127.5813 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.3456, "high": 0.351, "low": 0.3433, "close": 0.3493, "volume": 3732670.1, "close_time": 1752926399999, "quote_volume": 1295635.94865, "trades": 6576, "taker_buy_base": 1946733.3, "taker_buy_quote": 676740.25311 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.3492, "high": 0.3509, "low": 0.3436, "close": 0.3486, "volume": 4742435.0, "close_time": 1752940799999, "quote_volume": 1646656.00073, "trades": 8138, "taker_buy_base": 2580117.1, "taker_buy_quote": 896523.44881 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.3487, "high": 0.3513, "low": 0.3457, "close": 0.3498, "volume": 3581744.6, "close_time": 1752955199999, "quote_volume": 1247994.0684, "trades": 5424, "taker_buy_base": 1769842.7, "taker_buy_quote": 617250.56947 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.3497, "high": 0.3549, "low": 0.3458, "close": 0.3521, "volume": 4402602.1, "close_time": 1752969599999, "quote_volume": 1542198.5726, "trades": 7776, "taker_buy_base": 2412016.2, "taker_buy_quote": 846657.62182 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.3525, "high": 0.3556, "low": 0.3495, "close": 0.3535, "volume": 3326234.4, "close_time": 1752983999999, "quote_volume": 1175437.22579, "trades": 6495, "taker_buy_base": 2085038.0, "taker_buy_quote": 737611.18022 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.3535, "high": 0.3556, "low": 0.3502, "close": 0.355, "volume": 2375912.0, "close_time": 1752998399999, "quote_volume": 837721.49177, "trades": 4593, "taker_buy_base": 1223742.5, "taker_buy_quote": 431818.92129 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.3549, "high": 0.3638, "low": 0.3543, "close": 0.3621, "volume": 6726796.4, "close_time": 1753012799999, "quote_volume": 2422543.93416, "trades": 11099, "taker_buy_base": 4166236.9, "taker_buy_quote": 1501118.84469 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.362, "high": 0.3665, "low": 0.3599, "close": 0.3659, "volume": 6495254.3, "close_time": 1753027199999, "quote_volume": 2360266.71321, "trades": 10104, "taker_buy_base": 3421838.2, "taker_buy_quote": 1244902.50321 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.366, "high": 0.374, "low": 0.3622, "close": 0.3659, "volume": 13212171.1, "close_time": 1753041599999, "quote_volume": 4859627.98675, "trades": 17443, "taker_buy_base": 6265910.2, "taker_buy_quote": 2307693.98991 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.3661, "high": 0.3664, "low": 0.3482, "close": 0.3545, "volume": 11210161.0, "close_time": 1753055999999, "quote_volume": 3992082.70494, "trades": 16786, "taker_buy_base": 4134843.3, "taker_buy_quote": 1471501.61709 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.3545, "high": 0.3648, "low": 0.3496, "close": 0.3626, "volume": 7551777.8, "close_time": 1753070399999, "quote_volume": 2698508.06868, "trades": 11939, "taker_buy_base": 4242607.2, "taker_buy_quote": 1517628.44163 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.3625, "high": 0.3681, "low": 0.3602, "close": 0.3668, "volume": 4314768.6, "close_time": 1753084799999, "quote_volume": 1571820.50899, "trades": 6895, "taker_buy_base": 2371058.9, "taker_buy_quote": 864621.47502 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.3668, "high": 0.3698, "low": 0.3592, "close": 0.3618, "volume": 6168492.9, "close_time": 1753099199999, "quote_volume": 2244314.15104, "trades": 8490, "taker_buy_base": 2707401.9, "taker_buy_quote": 985929.14754 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.3619, "high": 0.3691, "low": 0.3582, "close": 0.3607, "volume": 12084998.6, "close_time": 1753113599999, "quote_volume": 4388522.26849, "trades": 15190, "taker_buy_base": 5277429.0, "taker_buy_quote": 1918921.21586 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.3608, "high": 0.3614, "low": 0.3487, "close": 0.3494, "volume": 15977401.8, "close_time": 1753127999999, "quote_volume": 5664563.32362, "trades": 20046, "taker_buy_base": 7291978.1, "taker_buy_quote": 2589787.90736 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.3493, "high": 0.3575, "low": 0.3475, "close": 0.3555, "volume": 5285087.7, "close_time": 1753142399999, "quote_volume": 1862557.94753, "trades": 7870, "taker_buy_base": 2721763.1, "taker_buy_quote": 961162.09065 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.3556, "high": 0.3583, "low": 0.3435, "close": 0.3465, "volume": 11793308.5, "close_time": 1753156799999, "quote_volume": 4113369.16755, "trades": 14757, "taker_buy_base": 5014019.8, "taker_buy_quote": 1750515.14693 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.3465, "high": 0.347, "low": 0.3348, "close": 0.3415, "volume": 10721271.4, "close_time": 1753171199999, "quote_volume": 3650851.93435, "trades": 14595, "taker_buy_base": 4902831.8, "taker_buy_quote": 1671201.03103 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.3415, "high": 0.3441, "low": 0.3351, "close": 0.3425, "volume": 6982008.9, "close_time": 1753185599999, "quote_volume": 2369515.04815, "trades": 10478, "taker_buy_base": 3636006.6, "taker_buy_quote": 1236271.77361 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.3424, "high": 0.3455, "low": 0.3347, "close": 0.3433, "volume": 9066834.3, "close_time": 1753199999999, "quote_volume": 3087684.46241, "trades": 13234, "taker_buy_base": 4371680.8, "taker_buy_quote": 1491111.61565 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.3433, "high": 0.348, "low": 0.3401, "close": 0.3419, "volume": 5991531.9, "close_time": 1753214399999, "quote_volume": 2060017.74051, "trades": 10236, "taker_buy_base": 3192962.1, "taker_buy_quote": 1099232.50313 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.3415, "high": 0.3534, "low": 0.3411, "close": 0.3522, "volume": 3979447.4, "close_time": 1753228799999, "quote_volume": 1387122.7837, "trades": 6838, "taker_buy_base": 2484439.1, "taker_buy_quote": 865374.25711 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.3522, "high": 0.353, "low": 0.346, "close": 0.3489, "volume": 3025136.1, "close_time": 1753243199999, "quote_volume": 1057064.2552, "trades": 5455, "taker_buy_base": 1511551.5, "taker_buy_quote": 528555.16382 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.3492, "high": 0.354, "low": 0.3422, "close": 0.3437, "volume": 4911367.1, "close_time": 1753257599999, "quote_volume": 1712823.92692, "trades": 7774, "taker_buy_base": 2235846.9, "taker_buy_quote": 781762.33933 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.3438, "high": 0.3466, "low": 0.3361, "close": 0.3391, "volume": 4346341.1, "close_time": 1753271999999, "quote_volume": 1479262.16055, "trades": 7407, "taker_buy_base": 1802818.7, "taker_buy_quote": 614452.48737 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.3391, "high": 0.3401, "low": 0.3247, "close": 0.3346, "volume": 17692092.7, "close_time": 1753286399999, "quote_volume": 5854286.18574, "trades": 22776, "taker_buy_base": 8112561.8, "taker_buy_quote": 2686378.2104 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.3344, "high": 0.3344, "low": 0.3228, "close": 0.3287, "volume": 8838072.9, "close_time": 1753300799999, "quote_volume": 2904009.97678, "trades": 11400, "taker_buy_base": 4059039.4, "taker_buy_quote": 1334817.33453 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.3287, "high": 0.3311, "low": 0.3217, "close": 0.3291, "volume": 8398637.6, "close_time": 1753315199999, "quote_volume": 2745261.81287, "trades": 11597, "taker_buy_base": 4065110.6, "taker_buy_quote": 1329867.64675 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.3293, "high": 0.3337, "low": 0.3274, "close": 0.3299, "volume": 3000410.3, "close_time": 1753329599999, "quote_volume": 994254.61798, "trades": 4867, "taker_buy_base": 1647835.0, "taker_buy_quote": 546355.79509 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.3301, "high": 0.3308, "low": 0.3042, "close": 0.3141, "volume": 16837154.8, "close_time": 1753343999999, "quote_volume": 5289224.50174, "trades": 24051, "taker_buy_base": 6565128.0, "taker_buy_quote": 2059367.91758 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.3139, "high": 0.3186, "low": 0.3102, "close": 0.3169, "volume": 8975573.4, "close_time": 1753358399999, "quote_volume": 2830626.2097, "trades": 10587, "taker_buy_base": 4921005.4, "taker_buy_quote": 1552857.86532 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.3168, "high": 0.3296, "low": 0.313, "close": 0.3267, "volume": 21566190.8, "close_time": 1753372799999, "quote_volume": 6875966.06014, "trades": 23570, "taker_buy_base": 12038270.9, "taker_buy_quote": 3843481.38173 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.3267, "high": 0.3318, "low": 0.3197, "close": 0.3261, "volume": 8570486.7, "close_time": 1753387199999, "quote_volume": 2799965.75834, "trades": 12925, "taker_buy_base": 5027612.3, "taker_buy_quote": 1644783.46342 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.3261, "high": 0.3286, "low": 0.3182, "close": 0.3193, "volume": 3967473.6, "close_time": 1753401599999, "quote_volume": 1281319.96141, "trades": 6674, "taker_buy_base": 1766046.9, "taker_buy_quote": 571674.12864 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.3194, "high": 0.3199, "low": 0.3095, "close": 0.3123, "volume": 8183383.7, "close_time": 1753415999999, "quote_volume": 2577030.22249, "trades": 13383, "taker_buy_base": 3202392.8, "taker_buy_quote": 1010295.76866 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.3123, "high": 0.3177, "low": 0.3084, "close": 0.3159, "volume": 10948968.8, "close_time": 1753430399999, "quote_volume": 3429412.4959, "trades": 15296, "taker_buy_base": 5743383.7, "taker_buy_quote": 1803303.56544 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.3158, "high": 0.3279, "low": 0.3155, "close": 0.3272, "volume": 7515123.5, "close_time": 1753444799999, "quote_volume": 2418466.07318, "trades": 11700, "taker_buy_base": 4290620.5, "taker_buy_quote": 1381613.71777 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.3274, "high": 0.3287, "low": 0.3153, "close": 0.3189, "volume": 8508531.7, "close_time": 1753459199999, "quote_volume": 2732574.11441, "trades": 10976, "taker_buy_base": 4105493.6, "taker_buy_quote": 1319295.44499 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.3189, "high": 0.3236, "low": 0.317, "close": 0.3201, "volume": 4881546.2, "close_time": 1753473599999, "quote_volume": 1565905.89087, "trades": 5986, "taker_buy_base": 2588881.0, "taker_buy_quote": 830199.48553 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.32, "high": 0.3346, "low": 0.3199, "close": 0.3339, "volume": 5274091.9, "close_time": 1753487999999, "quote_volume": 1736185.97832, "trades": 7540, "taker_buy_base": 3497388.3, "taker_buy_quote": 1149816.9468 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.3337, "high": 0.3337, "low": 0.329, "close": 0.3293, "volume": 1827564.8, "close_time": 1753502399999, "quote_volume": 605278.1784, "trades": 2900, "taker_buy_base": 796218.9, "taker_buy_quote": 263769.9247 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.3294, "high": 0.3317, "low": 0.3287, "close": 0.3301, "volume": 1663745.2, "close_time": 1753516799999, "quote_volume": 549141.06228, "trades": 2017, "taker_buy_base": 888884.2, "taker_buy_quote": 293118.16985 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.3302, "high": 0.3345, "low": 0.3296, "close": 0.3318, "volume": 2663018.5, "close_time": 1753531199999, "quote_volume": 884042.6955, "trades": 3175, "taker_buy_base": 1335221.9, "taker_buy_quote": 443339.43119 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.3318, "high": 0.342, "low": 0.3303, "close": 0.3411, "volume": 5865047.0, "close_time": 1753545599999, "quote_volume": 1973735.10321, "trades": 8289, "taker_buy_base": 3900453.8, "taker_buy_quote": 1313166.18048 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.3412, "high": 0.3503, "low": 0.3374, "close": 0.3478, "volume": 11027511.1, "close_time": 1753559999999, "quote_volume": 3820198.10054, "trades": 14131, "taker_buy_base": 5927823.8, "taker_buy_quote": 2053438.26747 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.3479, "high": 0.348, "low": 0.3368, "close": 0.3374, "volume": 2294279.4, "close_time": 1753574399999, "quote_volume": 785256.08637, "trades": 4040, "taker_buy_base": 825851.4, "taker_buy_quote": 282803.66292 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.3377, "high": 0.3438, "low": 0.337, "close": 0.3403, "volume": 1752711.3, "close_time": 1753588799999, "quote_volume": 597204.7139, "trades": 3113, "taker_buy_base": 903737.3, "taker_buy_quote": 308054.76472 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.3406, "high": 0.3441, "low": 0.3394, "close": 0.343, "volume": 2350730.8, "close_time": 1753603199999, "quote_volume": 803611.24215, "trades": 3700, "taker_buy_base": 1211478.6, "taker_buy_quote": 414199.35789 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.343, "high": 0.3433, "low": 0.336, "close": 0.3404, "volume": 3825628.4, "close_time": 1753617599999, "quote_volume": 1298519.18862, "trades": 4611, "taker_buy_base": 1781997.1, "taker_buy_quote": 605521.34373 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.3405, "high": 0.349, "low": 0.3374, "close": 0.3411, "volume": 8098159.6, "close_time": 1753631999999, "quote_volume": 2779823.74695, "trades": 11685, "taker_buy_base": 4290815.8, "taker_buy_quote": 1474110.74371 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.3411, "high": 0.3477, "low": 0.3409, "close": 0.3435, "volume": 4541702.1, "close_time": 1753646399999, "quote_volume": 1565163.12825, "trades": 6467, "taker_buy_base": 2273136.7, "taker_buy_quote": 783507.60843 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.3438, "high": 0.3508, "low": 0.3421, "close": 0.3465, "volume": 3481216.1, "close_time": 1753660799999, "quote_volume": 1208322.1349, "trades": 5064, "taker_buy_base": 1918727.0, "taker_buy_quote": 667025.84061 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.3463, "high": 0.3524, "low": 0.3434, "close": 0.3496, "volume": 4352293.3, "close_time": 1753675199999, "quote_volume": 1514826.96531, "trades": 6462, "taker_buy_base": 2312160.0, "taker_buy_quote": 805905.79143 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.3495, "high": 0.3545, "low": 0.3469, "close": 0.349, "volume": 3408250.6, "close_time": 1753689599999, "quote_volume": 1197329.44725, "trades": 5468, "taker_buy_base": 1870561.9, "taker_buy_quote": 657796.19346 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.3488, "high": 0.3511, "low": 0.3431, "close": 0.345, "volume": 2572933.9, "close_time": 1753703999999, "quote_volume": 892988.00266, "trades": 3497, "taker_buy_base": 1190203.6, "taker_buy_quote": 413414.71776 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.3451, "high": 0.3453, "low": 0.3263, "close": 0.328, "volume": 10298450.5, "close_time": 1753718399999, "quote_volume": 3444706.08813, "trades": 14328, "taker_buy_base": 3589535.1, "taker_buy_quote": 1200456.64685 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.3279, "high": 0.3302, "low": 0.3233, "close": 0.3254, "volume": 5816055.4, "close_time": 1753732799999, "quote_volume": 1898836.57857, "trades": 7938, "taker_buy_base": 2538561.0, "taker_buy_quote": 829639.63205 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.3256, "high": 0.3264, "low": 0.3186, "close": 0.3212, "volume": 5520992.9, "close_time": 1753747199999, "quote_volume": 1778548.79014, "trades": 8247, "taker_buy_base": 2315923.4, "taker_buy_quote": 746699.80657 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.3213, "high": 0.3241, "low": 0.3154, "close": 0.3217, "volume": 6370870.0, "close_time": 1753761599999, "quote_volume": 2034007.65671, "trades": 8776, "taker_buy_base": 2476609.3, "taker_buy_quote": 792490.66579 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.3219, "high": 0.3403, "low": 0.3206, "close": 0.3399, "volume": 8623603.8, "close_time": 1753775999999, "quote_volume": 2868748.47551, "trades": 10788, "taker_buy_base": 5927851.9, "taker_buy_quote": 1973766.00123 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.3399, "high": 0.345, "low": 0.3268, "close": 0.3321, "volume": 11268799.1, "close_time": 1753790399999, "quote_volume": 3803425.66033, "trades": 14293, "taker_buy_base": 5481341.3, "taker_buy_quote": 1855647.385 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.3321, "high": 0.3348, "low": 0.3178, "close": 0.3213, "volume": 10954189.1, "close_time": 1753804799999, "quote_volume": 3551584.57472, "trades": 12636, "taker_buy_base": 4380354.1, "taker_buy_quote": 1422919.21549 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.3212, "high": 0.3251, "low": 0.3161, "close": 0.3194, "volume": 6918086.7, "close_time": 1753819199999, "quote_volume": 2221679.35007, "trades": 8634, "taker_buy_base": 3274422.1, "taker_buy_quote": 1052888.803 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.3194, "high": 0.3248, "low": 0.3157, "close": 0.3193, "volume": 7010001.8, "close_time": 1753833599999, "quote_volume": 2240577.61185, "trades": 9146, "taker_buy_base": 3448194.1, "taker_buy_quote": 1103393.78793 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.3192, "high": 0.3206, "low": 0.3127, "close": 0.3166, "volume": 5117062.8, "close_time": 1753847999999, "quote_volume": 1619122.54587, "trades": 7636, "taker_buy_base": 2054280.9, "taker_buy_quote": 651299.45775 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.3166, "high": 0.3175, "low": 0.3108, "close": 0.3121, "volume": 4022493.8, "close_time": 1753862399999, "quote_volume": 1259149.00004, "trades": 6231, "taker_buy_base": 1509264.2, "taker_buy_quote": 472720.79827 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.3122, "high": 0.3154, "low": 0.2989, "close": 0.3016, "volume": 7959024.4, "close_time": 1753876799999, "quote_volume": 2442342.48858, "trades": 11666, "taker_buy_base": 3348537.9, "taker_buy_quote": 1028423.90507 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.3018, "high": 0.3114, "low": 0.2983, "close": 0.3082, "volume": 10775041.4, "close_time": 1753891199999, "quote_volume": 3287503.45964, "trades": 11310, "taker_buy_base": 6155632.4, "taker_buy_quote": 1878563.72739 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.3084, "high": 0.3143, "low": 0.2952, "close": 0.3103, "volume": 13461132.6, "close_time": 1753905599999, "quote_volume": 4107948.51185, "trades": 15021, "taker_buy_base": 7251302.4, "taker_buy_quote": 2214954.25859 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.3103, "high": 0.3163, "low": 0.3078, "close": 0.3127, "volume": 4840649.5, "close_time": 1753919999999, "quote_volume": 1512463.2718, "trades": 6552, "taker_buy_base": 2656717.3, "taker_buy_quote": 831244.87854 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.3127, "high": 0.3178, "low": 0.311, "close": 0.3171, "volume": 2578837.4, "close_time": 1753934399999, "quote_volume": 810577.22806, "trades": 3373, "taker_buy_base": 1531576.2, "taker_buy_quote": 481705.4558 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.3172, "high": 0.3215, "low": 0.3161, "close": 0.3185, "volume": 4164503.4, "close_time": 1753948799999, "quote_volume": 1329656.56683, "trades": 4535, "taker_buy_base": 2239953.0, "taker_buy_quote": 715809.54845 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.3186, "high": 0.3225, "low": 0.3154, "close": 0.3166, "volume": 3437872.0, "close_time": 1753963199999, "quote_volume": 1097870.65705, "trades": 3791, "taker_buy_base": 1782111.5, "taker_buy_quote": 569621.62587 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.3167, "high": 0.3173, "low": 0.302, "close": 0.3071, "volume": 7419962.4, "close_time": 1753977599999, "quote_volume": 2281532.05756, "trades": 10075, "taker_buy_base": 2951821.5, "taker_buy_quote": 907157.71342 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.307, "high": 0.3131, "low": 0.3005, "close": 0.3015, "volume": 5580291.3, "close_time": 1753991999999, "quote_volume": 1702653.43766, "trades": 6153, "taker_buy_base": 2476972.7, "taker_buy_quote": 757825.16843 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.3015, "high": 0.3059, "low": 0.2918, "close": 0.2934, "volume": 7403884.1, "close_time": 1754006399999, "quote_volume": 2208808.70859, "trades": 7738, "taker_buy_base": 3366216.3, "taker_buy_quote": 1002657.52465 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.2933, "high": 0.2947, "low": 0.2837, "close": 0.2929, "volume": 6532991.3, "close_time": 1754020799999, "quote_volume": 1891273.69727, "trades": 7205, "taker_buy_base": 3084206.7, "taker_buy_quote": 892911.23583 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.2928, "high": 0.2928, "low": 0.2858, "close": 0.2877, "volume": 4420751.2, "close_time": 1754035199999, "quote_volume": 1277294.53819, "trades": 5088, "taker_buy_base": 2133003.6, "taker_buy_quote": 616384.68633 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.2876, "high": 0.2892, "low": 0.281, "close": 0.2891, "volume": 7585793.6, "close_time": 1754049599999, "quote_volume": 2152577.71071, "trades": 6538, "taker_buy_base": 3701948.8, "taker_buy_quote": 1050653.24422 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.2891, "high": 0.2946, "low": 0.2797, "close": 0.294, "volume": 6656527.8, "close_time": 1754063999999, "quote_volume": 1917018.49454, "trades": 8280, "taker_buy_base": 3172965.2, "taker_buy_quote": 914415.46389 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.2938, "high": 0.296, "low": 0.2843, "close": 0.2893, "volume": 5501310.8, "close_time": 1754078399999, "quote_volume": 1588416.17744, "trades": 6776, "taker_buy_base": 2405675.9, "taker_buy_quote": 694949.27899 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.2894, "high": 0.2899, "low": 0.2756, "close": 0.2839, "volume": 7094551.1, "close_time": 1754092799999, "quote_volume": 2000608.04568, "trades": 8101, "taker_buy_base": 3280467.2, "taker_buy_quote": 924363.73083 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.2838, "high": 0.2864, "low": 0.2818, "close": 0.2828, "volume": 1882808.2, "close_time": 1754107199999, "quote_volume": 533983.7201, "trades": 2554, "taker_buy_base": 1016878.2, "taker_buy_quote": 288381.92718 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.2829, "high": 0.2859, "low": 0.275, "close": 0.282, "volume": 2519192.9, "close_time": 1754121599999, "quote_volume": 704554.83849, "trades": 3044, "taker_buy_base": 1288729.5, "taker_buy_quote": 360767.04595 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.2821, "high": 0.2821, "low": 0.2746, "close": 0.2792, "volume": 2607266.3, "close_time": 1754135999999, "quote_volume": 724088.37703, "trades": 3188, "taker_buy_base": 1167892.1, "taker_buy_quote": 324184.30829 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.2793, "high": 0.2807, "low": 0.2718, "close": 0.2729, "volume": 3252492.3, "close_time": 1754150399999, "quote_volume": 898444.16671, "trades": 3991, "taker_buy_base": 1405745.8, "taker_buy_quote": 388122.60425 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.2729, "high": 0.2741, "low": 0.2629, "close": 0.267, "volume": 6614431.1, "close_time": 1754164799999, "quote_volume": 1773964.64247, "trades": 7123, "taker_buy_base": 2803790.0, "taker_buy_quote": 751832.77132 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.267, "high": 0.2721, "low": 0.2666, "close": 0.2699, "volume": 2290638.7, "close_time": 1754179199999, "quote_volume": 616312.75039, "trades": 3013, "taker_buy_base": 1194055.1, "taker_buy_quote": 321243.74274 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.2697, "high": 0.2734, "low": 0.2641, "close": 0.272, "volume": 3626362.1, "close_time": 1754193599999, "quote_volume": 973637.06216, "trades": 4058, "taker_buy_base": 1687124.9, "taker_buy_quote": 453459.40097 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.2719, "high": 0.2745, "low": 0.2707, "close": 0.2739, "volume": 1533932.5, "close_time": 1754207999999, "quote_volume": 418144.80785, "trades": 1726, "taker_buy_base": 770931.1, "taker_buy_quote": 209986.22456 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.274, "high": 0.2806, "low": 0.2733, "close": 0.2776, "volume": 2950317.4, "close_time": 1754222399999, "quote_volume": 817108.12392, "trades": 2509, "taker_buy_base": 1480433.1, "taker_buy_quote": 409558.89818 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.2776, "high": 0.2782, "low": 0.2742, "close": 0.2762, "volume": 2344248.0, "close_time": 1754236799999, "quote_volume": 647456.03832, "trades": 2591, "taker_buy_base": 1213626.9, "taker_buy_quote": 335263.41084 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.2761, "high": 0.2813, "low": 0.2747, "close": 0.2792, "volume": 1845681.3, "close_time": 1754251199999, "quote_volume": 513327.38505, "trades": 2193, "taker_buy_base": 983455.7, "taker_buy_quote": 273589.22001 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.2792, "high": 0.2813, "low": 0.278, "close": 0.2803, "volume": 1367731.0, "close_time": 1754265599999, "quote_volume": 382454.00603, "trades": 2028, "taker_buy_base": 660515.1, "taker_buy_quote": 184754.2994 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.2802, "high": 0.2865, "low": 0.2793, "close": 0.2816, "volume": 2804319.9, "close_time": 1754279999999, "quote_volume": 792664.21963, "trades": 3146, "taker_buy_base": 1457354.4, "taker_buy_quote": 411795.67256 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.2816, "high": 0.2874, "low": 0.2797, "close": 0.2858, "volume": 2725751.4, "close_time": 1754294399999, "quote_volume": 770899.55371, "trades": 2849, "taker_buy_base": 1354911.1, "taker_buy_quote": 383545.34456 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.2858, "high": 0.2877, "low": 0.2822, "close": 0.2838, "volume": 1747754.6, "close_time": 1754308799999, "quote_volume": 498057.87289, "trades": 2203, "taker_buy_base": 773592.9, "taker_buy_quote": 220415.15102 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.2839, "high": 0.3016, "low": 0.2831, "close": 0.2977, "volume": 8597947.6, "close_time": 1754323199999, "quote_volume": 2542168.26782, "trades": 8809, "taker_buy_base": 4297650.9, "taker_buy_quote": 1270601.76907 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.2977, "high": 0.3045, "low": 0.2958, "close": 0.2976, "volume": 6675700.6, "close_time": 1754337599999, "quote_volume": 2007111.46557, "trades": 7506, "taker_buy_base": 3163247.5, "taker_buy_quote": 950927.47747 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.2975, "high": 0.3078, "low": 0.2961, "close": 0.3054, "volume": 3173580.5, "close_time": 1754351999999, "quote_volume": 961576.75251, "trades": 3834, "taker_buy_base": 1598165.4, "taker_buy_quote": 484840.11103 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.3053, "high": 0.3065, "low": 0.2978, "close": 0.2985, "volume": 2505077.4, "close_time": 1754366399999, "quote_volume": 756148.28934, "trades": 3353, "taker_buy_base": 1113376.0, "taker_buy_quote": 336069.25984 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.2983, "high": 0.3002, "low": 0.291, "close": 0.2919, "volume": 3035061.9, "close_time": 1754380799999, "quote_volume": 899724.9724, "trades": 3480, "taker_buy_base": 1165791.6, "taker_buy_quote": 345798.0103 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.2918, "high": 0.31, "low": 0.2906, "close": 0.3074, "volume": 7672473.9, "close_time": 1754395199999, "quote_volume": 2310552.34346, "trades": 6403, "taker_buy_base": 4167674.1, "taker_buy_quote": 1256202.85978 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.3076, "high": 0.3084, "low": 0.2851, "close": 0.2863, "volume": 9592798.4, "close_time": 1754409599999, "quote_volume": 2814408.27677, "trades": 9093, "taker_buy_base": 4260241.5, "taker_buy_quote": 1247358.30732 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.2861, "high": 0.2906, "low": 0.2852, "close": 0.2884, "volume": 3347797.9, "close_time": 1754423999999, "quote_volume": 965023.75759, "trades": 3840, "taker_buy_base": 1838344.2, "taker_buy_quote": 530290.08558 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.2884, "high": 0.2912, "low": 0.2835, "close": 0.29, "volume": 3211635.1, "close_time": 1754438399999, "quote_volume": 924057.44322, "trades": 4111, "taker_buy_base": 1703705.0, "taker_buy_quote": 489972.21778 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.2899, "high": 0.2899, "low": 0.2798, "close": 0.2807, "volume": 2459842.2, "close_time": 1754452799999, "quote_volume": 697435.33083, "trades": 3252, "taker_buy_base": 1245770.7, "taker_buy_quote": 353079.45209 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.2808, "high": 0.2901, "low": 0.2791, "close": 0.2872, "volume": 3074577.4, "close_time": 1754467199999, "quote_volume": 878467.78271, "trades": 3812, "taker_buy_base": 1428248.3, "taker_buy_quote": 408126.85186 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.287, "high": 0.2885, "low": 0.283, "close": 0.285, "volume": 2858024.6, "close_time": 1754481599999, "quote_volume": 816929.72776, "trades": 3515, "taker_buy_base": 1277518.7, "taker_buy_quote": 365290.81991 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.2851, "high": 0.2947, "low": 0.2819, "close": 0.2942, "volume": 4444477.5, "close_time": 1754495999999, "quote_volume": 1277769.98982, "trades": 5538, "taker_buy_base": 2159570.8, "taker_buy_quote": 621842.77811 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.2942, "high": 0.2959, "low": 0.2894, "close": 0.293, "volume": 2797107.4, "close_time": 1754510399999, "quote_volume": 818994.87526, "trades": 3397, "taker_buy_base": 1237375.3, "taker_buy_quote": 362143.73576 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.2931, "high": 0.2933, "low": 0.2909, "close": 0.2915, "volume": 1249331.2, "close_time": 1754524799999, "quote_volume": 364989.85963, "trades": 1719, "taker_buy_base": 660884.9, "taker_buy_quote": 193122.7051 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.2914, "high": 0.294, "low": 0.2885, "close": 0.2898, "volume": 1322262.1, "close_time": 1754539199999, "quote_volume": 384285.69075, "trades": 1841, "taker_buy_base": 625251.6, "taker_buy_quote": 181844.88733 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.2897, "high": 0.2947, "low": 0.2882, "close": 0.2933, "volume": 2065321.9, "close_time": 1754553599999, "quote_volume": 603103.43907, "trades": 2521, "taker_buy_base": 976468.3, "taker_buy_quote": 285078.48955 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.2935, "high": 0.3092, "low": 0.2935, "close": 0.3071, "volume": 4950651.5, "close_time": 1754567999999, "quote_volume": 1498170.17558, "trades": 5815, "taker_buy_base": 2580611.7, "taker_buy_quote": 780567.84312 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.3071, "high": 0.3081, "low": 0.3006, "close": 0.3029, "volume": 3627870.1, "close_time": 1754582399999, "quote_volume": 1104668.99291, "trades": 4124, "taker_buy_base": 1888733.3, "taker_buy_quote": 575323.69218 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.3024, "high": 0.3046, "low": 0.2951, "close": 0.3042, "volume": 3127038.3, "close_time": 1754596799999, "quote_volume": 935695.88091, "trades": 3699, "taker_buy_base": 1423565.2, "taker_buy_quote": 425651.98084 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.3043, "high": 0.3099, "low": 0.3043, "close": 0.309, "volume": 4479149.0, "close_time": 1754611199999, "quote_volume": 1374510.93608, "trades": 4015, "taker_buy_base": 2348778.5, "taker_buy_quote": 721173.41695 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.309, "high": 0.3113, "low": 0.3046, "close": 0.3087, "volume": 3879022.1, "close_time": 1754625599999, "quote_volume": 1193568.81573, "trades": 5499, "taker_buy_base": 1837703.2, "taker_buy_quote": 565420.08486 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.3087, "high": 0.3107, "low": 0.3038, "close": 0.3103, "volume": 2686724.2, "close_time": 1754639999999, "quote_volume": 824210.52931, "trades": 3022, "taker_buy_base": 1491044.1, "taker_buy_quote": 457546.39621 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.3103, "high": 0.3139, "low": 0.3069, "close": 0.311, "volume": 2531221.8, "close_time": 1754654399999, "quote_volume": 785319.59705, "trades": 3413, "taker_buy_base": 1197049.5, "taker_buy_quote": 371341.80439 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.3111, "high": 0.3162, "low": 0.3021, "close": 0.305, "volume": 4221428.4, "close_time": 1754668799999, "quote_volume": 1305151.0519, "trades": 5475, "taker_buy_base": 1863158.5, "taker_buy_quote": 575857.73444 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.3049, "high": 0.3174, "low": 0.3042, "close": 0.3155, "volume": 4333727.9, "close_time": 1754683199999, "quote_volume": 1356281.97508, "trades": 4741, "taker_buy_base": 2072864.4, "taker_buy_quote": 648318.9216 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.3156, "high": 0.3179, "low": 0.3136, "close": 0.3139, "volume": 2269242.6, "close_time": 1754697599999, "quote_volume": 716779.08774, "trades": 2793, "taker_buy_base": 1111704.7, "taker_buy_quote": 351228.82698 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.3141, "high": 0.3177, "low": 0.3127, "close": 0.3152, "volume": 1392779.2, "close_time": 1754711999999, "quote_volume": 439483.98975, "trades": 2198, "taker_buy_base": 747221.3, "taker_buy_quote": 235884.30715 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.3153, "high": 0.327, "low": 0.3149, "close": 0.3254, "volume": 4562000.2, "close_time": 1754726399999, "quote_volume": 1472570.9353, "trades": 6046, "taker_buy_base": 2301777.7, "taker_buy_quote": 742450.03437 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.3252, "high": 0.3369, "low": 0.3236, "close": 0.333, "volume": 6870930.8, "close_time": 1754740799999, "quote_volume": 2281186.08597, "trades": 8557, "taker_buy_base": 3794122.1, "taker_buy_quote": 1259162.5893 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.333, "high": 0.3377, "low": 0.3288, "close": 0.3307, "volume": 4085401.6, "close_time": 1754755199999, "quote_volume": 1360121.95791, "trades": 5358, "taker_buy_base": 1970489.1, "taker_buy_quote": 656040.89293 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.3308, "high": 0.3337, "low": 0.3294, "close": 0.3316, "volume": 2278865.9, "close_time": 1754769599999, "quote_volume": 755434.66299, "trades": 3379, "taker_buy_base": 1249385.7, "taker_buy_quote": 414361.55621 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.3316, "high": 0.3343, "low": 0.3282, "close": 0.3288, "volume": 1946621.1, "close_time": 1754783999999, "quote_volume": 645730.40511, "trades": 3300, "taker_buy_base": 960114.6, "taker_buy_quote": 318486.21226 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.3288, "high": 0.3323, "low": 0.3262, "close": 0.3312, "volume": 2480686.2, "close_time": 1754798399999, "quote_volume": 816502.38161, "trades": 4251, "taker_buy_base": 1198852.4, "taker_buy_quote": 394649.35413 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.3313, "high": 0.3359, "low": 0.3177, "close": 0.3192, "volume": 4818990.9, "close_time": 1754812799999, "quote_volume": 1564892.2207, "trades": 5373, "taker_buy_base": 1873506.2, "taker_buy_quote": 609646.74474 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.3191, "high": 0.3234, "low": 0.3152, "close": 0.3158, "volume": 4395918.8, "close_time": 1754827199999, "quote_volume": 1403605.3259, "trades": 4977, "taker_buy_base": 2225787.9, "taker_buy_quote": 710806.76147 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.3158, "high": 0.3253, "low": 0.3148, "close": 0.3221, "volume": 3167532.5, "close_time": 1754841599999, "quote_volume": 1013091.11695, "trades": 4464, "taker_buy_base": 1453359.7, "taker_buy_quote": 464720.06636 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.3221, "high": 0.3258, "low": 0.3217, "close": 0.3249, "volume": 1667054.1, "close_time": 1754855999999, "quote_volume": 540425.23999, "trades": 2583, "taker_buy_base": 887326.7, "taker_buy_quote": 287655.52787 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.3251, "high": 0.3294, "low": 0.3187, "close": 0.3222, "volume": 3640681.3, "close_time": 1754870399999, "quote_volume": 1177602.8579, "trades": 4862, "taker_buy_base": 1885101.5, "taker_buy_quote": 610043.12846 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.3223, "high": 0.3314, "low": 0.3197, "close": 0.3289, "volume": 3659157.2, "close_time": 1754884799999, "quote_volume": 1196741.644, "trades": 5208, "taker_buy_base": 1809578.7, "taker_buy_quote": 592027.85702 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.329, "high": 0.332, "low": 0.3192, "close": 0.3201, "volume": 4109283.7, "close_time": 1754899199999, "quote_volume": 1342671.34798, "trades": 4536, "taker_buy_base": 1954211.3, "taker_buy_quote": 638949.11908 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.32, "high": 0.3237, "low": 0.3081, "close": 0.3084, "volume": 10583558.6, "close_time": 1754913599999, "quote_volume": 3318586.14915, "trades": 8487, "taker_buy_base": 3899000.9, "taker_buy_quote": 1228822.29632 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.3086, "high": 0.3168, "low": 0.3076, "close": 0.3142, "volume": 7274638.1, "close_time": 1754927999999, "quote_volume": 2270046.32046, "trades": 7089, "taker_buy_base": 3641938.8, "taker_buy_quote": 1136757.46079 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.3146, "high": 0.3195, "low": 0.3063, "close": 0.3093, "volume": 4650473.2, "close_time": 1754942399999, "quote_volume": 1451854.75378, "trades": 5150, "taker_buy_base": 2173991.2, "taker_buy_quote": 678836.83179 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.309, "high": 0.3105, "low": 0.302, "close": 0.3052, "volume": 3410904.3, "close_time": 1754956799999, "quote_volume": 1043163.8689, "trades": 4134, "taker_buy_base": 1815594.0, "taker_buy_quote": 554844.10684 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.3051, "high": 0.3102, "low": 0.3046, "close": 0.3051, "volume": 1525635.3, "close_time": 1754971199999, "quote_volume": 469262.72098, "trades": 2079, "taker_buy_base": 872404.4, "taker_buy_quote": 268330.01063 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.305, "high": 0.3103, "low": 0.301, "close": 0.3098, "volume": 3567459.2, "close_time": 1754985599999, "quote_volume": 1092802.56985, "trades": 4019, "taker_buy_base": 1955379.7, "taker_buy_quote": 598969.73104 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.3098, "high": 0.3098, "low": 0.2972, "close": 0.3013, "volume": 3458545.4, "close_time": 1754999999999, "quote_volume": 1045504.8906, "trades": 4128, "taker_buy_base": 1626263.4, "taker_buy_quote": 491414.12731 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.3013, "high": 0.3188, "low": 0.2999, "close": 0.3186, "volume": 11330966.5, "close_time": 1755014399999, "quote_volume": 3522214.42347, "trades": 11446, "taker_buy_base": 5267946.4, "taker_buy_quote": 1637201.89294 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.3186, "high": 0.3242, "low": 0.3165, "close": 0.3238, "volume": 7419784.3, "close_time": 1755028799999, "quote_volume": 2378335.61437, "trades": 6817, "taker_buy_base": 3918192.6, "taker_buy_quote": 1258177.91782 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.3241, "high": 0.329, "low": 0.323, "close": 0.3241, "volume": 3581515.4, "close_time": 1755043199999, "quote_volume": 1166374.42664, "trades": 4755, "taker_buy_base": 1840890.9, "taker_buy_quote": 599547.99561 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.3242, "high": 0.3285, "low": 0.319, "close": 0.3275, "volume": 3116098.7, "close_time": 1755057599999, "quote_volume": 1008123.49466, "trades": 4880, "taker_buy_base": 1453668.5, "taker_buy_quote": 470595.94179 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.3274, "high": 0.3308, "low": 0.321, "close": 0.3306, "volume": 3648706.9, "close_time": 1755071999999, "quote_volume": 1188387.85892, "trades": 4824, "taker_buy_base": 1878939.3, "taker_buy_quote": 611377.0218 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.3306, "high": 0.3472, "low": 0.3302, "close": 0.3455, "volume": 9352287.7, "close_time": 1755086399999, "quote_volume": 3181530.22321, "trades": 10289, "taker_buy_base": 4707477.7, "taker_buy_quote": 1600485.63744 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.3456, "high": 0.3623, "low": 0.3453, "close": 0.3498, "volume": 18459173.5, "close_time": 1755100799999, "quote_volume": 6514986.24473, "trades": 20334, "taker_buy_base": 8917895.3, "taker_buy_quote": 3147332.33146 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.3499, "high": 0.3563, "low": 0.347, "close": 0.3537, "volume": 5661765.0, "close_time": 1755115199999, "quote_volume": 1993244.51899, "trades": 7162, "taker_buy_base": 2951372.2, "taker_buy_quote": 1038980.30815 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.3539, "high": 0.3587, "low": 0.3503, "close": 0.3576, "volume": 3233891.8, "close_time": 1755129599999, "quote_volume": 1146549.63373, "trades": 5151, "taker_buy_base": 1711273.8, "taker_buy_quote": 606652.70195 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.3576, "high": 0.364, "low": 0.3499, "close": 0.3623, "volume": 6141621.4, "close_time": 1755143999999, "quote_volume": 2198988.2612, "trades": 8581, "taker_buy_base": 2805225.0, "taker_buy_quote": 1005241.16278 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.3621, "high": 0.3624, "low": 0.3474, "close": 0.3485, "volume": 4928165.6, "close_time": 1755158399999, "quote_volume": 1741361.27256, "trades": 6895, "taker_buy_base": 2514220.6, "taker_buy_quote": 887884.62058 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.3486, "high": 0.3506, "low": 0.3394, "close": 0.3455, "volume": 7059968.2, "close_time": 1755172799999, "quote_volume": 2437463.80702, "trades": 8355, "taker_buy_base": 3452625.1, "taker_buy_quote": 1191496.67168 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.3451, "high": 0.3505, "low": 0.3281, "close": 0.3373, "volume": 20133510.5, "close_time": 1755187199999, "quote_volume": 6791966.50051, "trades": 23011, "taker_buy_base": 10167209.2, "taker_buy_quote": 3429861.24794 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.3376, "high": 0.3376, "low": 0.3244, "close": 0.328, "volume": 6807984.9, "close_time": 1755201599999, "quote_volume": 2248445.70257, "trades": 7999, "taker_buy_base": 2972914.3, "taker_buy_quote": 981051.87449 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.328, "high": 0.3293, "low": 0.3187, "close": 0.3264, "volume": 4167192.5, "close_time": 1755215999999, "quote_volume": 1349077.65875, "trades": 5736, "taker_buy_base": 1984023.6, "taker_buy_quote": 642507.86633 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.3264, "high": 0.3411, "low": 0.3251, "close": 0.3402, "volume": 5143756.5, "close_time": 1755230399999, "quote_volume": 1718995.52509, "trades": 6273, "taker_buy_base": 2381836.4, "taker_buy_quote": 797090.09802 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.3405, "high": 0.3415, "low": 0.3338, "close": 0.3405, "volume": 3762356.5, "close_time": 1755244799999, "quote_volume": 1271110.17313, "trades": 5459, "taker_buy_base": 1859814.5, "taker_buy_quote": 628573.47617 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.3405, "high": 0.3456, "low": 0.3306, "close": 0.3321, "volume": 5519924.0, "close_time": 1755259199999, "quote_volume": 1867910.93683, "trades": 6734, "taker_buy_base": 2602425.2, "taker_buy_quote": 880096.74928 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.3321, "high": 0.3387, "low": 0.3157, "close": 0.3178, "volume": 10428601.3, "close_time": 1755273599999, "quote_volume": 3421394.26971, "trades": 12148, "taker_buy_base": 4878594.9, "taker_buy_quote": 1599164.84874 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.3177, "high": 0.3235, "low": 0.314, "close": 0.3189, "volume": 4764052.9, "close_time": 1755287999999, "quote_volume": 1520547.43301, "trades": 6236, "taker_buy_base": 2308607.7, "taker_buy_quote": 736842.80522 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.3189, "high": 0.3267, "low": 0.3164, "close": 0.3222, "volume": 2481571.2, "close_time": 1755302399999, "quote_volume": 795622.48853, "trades": 3764, "taker_buy_base": 1409799.2, "taker_buy_quote": 451578.80757 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.3221, "high": 0.3264, "low": 0.3209, "close": 0.3212, "volume": 1721003.2, "close_time": 1755316799999, "quote_volume": 557807.30643, "trades": 3038, "taker_buy_base": 807747.3, "taker_buy_quote": 261835.96125 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.3213, "high": 0.3253, "low": 0.3202, "close": 0.3236, "volume": 1790681.6, "close_time": 1755331199999, "quote_volume": 578062.48383, "trades": 2738, "taker_buy_base": 783554.0, "taker_buy_quote": 252895.6132 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.3238, "high": 0.3238, "low": 0.3176, "close": 0.3176, "volume": 1782494.7, "close_time": 1755345599999, "quote_volume": 570457.02274, "trades": 2932, "taker_buy_base": 841246.0, "taker_buy_quote": 269039.55634 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.3178, "high": 0.3243, "low": 0.3169, "close": 0.3232, "volume": 2571200.4, "close_time": 1755359999999, "quote_volume": 824562.48542, "trades": 3306, "taker_buy_base": 1478977.8, "taker_buy_quote": 474541.05798 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.3232, "high": 0.3251, "low": 0.3215, "close": 0.323, "volume": 1765287.3, "close_time": 1755374399999, "quote_volume": 570700.08828, "trades": 2551, "taker_buy_base": 979003.5, "taker_buy_quote": 316401.32061 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.3231, "high": 0.3266, "low": 0.3222, "close": 0.3246, "volume": 1032360.6, "close_time": 1755388799999, "quote_volume": 335253.93206, "trades": 1833, "taker_buy_base": 407877.5, "taker_buy_quote": 132441.33032 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.3245, "high": 0.3283, "low": 0.3217, "close": 0.3275, "volume": 1468633.2, "close_time": 1755403199999, "quote_volume": 476647.37275, "trades": 2259, "taker_buy_base": 782544.0, "taker_buy_quote": 254036.59275 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.3275, "high": 0.3375, "low": 0.3275, "close": 0.3362, "volume": 3963359.3, "close_time": 1755417599999, "quote_volume": 1323505.48745, "trades": 5073, "taker_buy_base": 2165409.5, "taker_buy_quote": 723091.13135 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.3362, "high": 0.3493, "low": 0.3362, "close": 0.3488, "volume": 5180340.2, "close_time": 1755431999999, "quote_volume": 1774061.83061, "trades": 7256, "taker_buy_base": 2635811.4, "taker_buy_quote": 902515.91155 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.349, "high": 0.3579, "low": 0.3429, "close": 0.3561, "volume": 12051122.6, "close_time": 1755446399999, "quote_volume": 4252241.51915, "trades": 14033, "taker_buy_base": 7255570.0, "taker_buy_quote": 2564037.74805 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.3562, "high": 0.3579, "low": 0.3409, "close": 0.342, "volume": 6408074.6, "close_time": 1755460799999, "quote_volume": 2236195.54472, "trades": 7766, "taker_buy_base": 3057074.1, "taker_buy_quote": 1067504.39414 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.3421, "high": 0.3483, "low": 0.3415, "close": 0.3423, "volume": 4592345.9, "close_time": 1755475199999, "quote_volume": 1579358.13841, "trades": 5007, "taker_buy_base": 2011286.6, "taker_buy_quote": 692748.54764 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.3423, "high": 0.3436, "low": 0.324, "close": 0.3291, "volume": 10823302.1, "close_time": 1755489599999, "quote_volume": 3627440.03772, "trades": 12040, "taker_buy_base": 4790596.5, "taker_buy_quote": 1602159.36437 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.3288, "high": 0.3364, "low": 0.3244, "close": 0.327, "volume": 6801607.1, "close_time": 1755503999999, "quote_volume": 2246962.29156, "trades": 7172, "taker_buy_base": 3018927.0, "taker_buy_quote": 997749.35235 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.327, "high": 0.329, "low": 0.3209, "close": 0.3242, "volume": 5044100.0, "close_time": 1755518399999, "quote_volume": 1638511.9467, "trades": 5219, "taker_buy_base": 2567891.1, "taker_buy_quote": 834208.08667 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.3241, "high": 0.335, "low": 0.3234, "close": 0.3336, "volume": 7094466.3, "close_time": 1755532799999, "quote_volume": 2337382.89397, "trades": 7275, "taker_buy_base": 3958972.9, "taker_buy_quote": 1305490.48722 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.3335, "high": 0.3381, "low": 0.3284, "close": 0.3291, "volume": 7674735.8, "close_time": 1755547199999, "quote_volume": 2548144.97676, "trades": 7390, "taker_buy_base": 3214103.4, "taker_buy_quote": 1068014.14806 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.3292, "high": 0.3333, "low": 0.3259, "close": 0.3263, "volume": 2321932.7, "close_time": 1755561599999, "quote_volume": 765665.96572, "trades": 3290, "taker_buy_base": 1228493.5, "taker_buy_quote": 405245.92801 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.3265, "high": 0.331, "low": 0.3158, "close": 0.3167, "volume": 4349473.1, "close_time": 1755575999999, "quote_volume": 1400904.73947, "trades": 5165, "taker_buy_base": 1903187.5, "taker_buy_quote": 613875.19079 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.3166, "high": 0.3196, "low": 0.313, "close": 0.316, "volume": 3394058.5, "close_time": 1755590399999, "quote_volume": 1072205.87179, "trades": 4032, "taker_buy_base": 1399282.5, "taker_buy_quote": 442061.05652 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.3161, "high": 0.3234, "low": 0.3136, "close": 0.3222, "volume": 3927152.4, "close_time": 1755604799999, "quote_volume": 1259358.92168, "trades": 3980, "taker_buy_base": 1822535.1, "taker_buy_quote": 584054.35679 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.3222, "high": 0.3228, "low": 0.308, "close": 0.3092, "volume": 6531593.3, "close_time": 1755619199999, "quote_volume": 2049292.86333, "trades": 6510, "taker_buy_base": 3429568.7, "taker_buy_quote": 1076506.5644 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.3093, "high": 0.3094, "low": 0.3023, "close": 0.3044, "volume": 4559610.0, "close_time": 1755633599999, "quote_volume": 1394907.50896, "trades": 5045, "taker_buy_base": 2150382.9, "taker_buy_quote": 657529.19463 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.3043, "high": 0.3071, "low": 0.298, "close": 0.2989, "volume": 2356158.1, "close_time": 1755647999999, "quote_volume": 713986.02446, "trades": 3044, "taker_buy_base": 1080802.0, "taker_buy_quote": 328185.31201 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.2991, "high": 0.3034, "low": 0.2959, "close": 0.3008, "volume": 2735224.3, "close_time": 1755662399999, "quote_volume": 819963.91722, "trades": 3073, "taker_buy_base": 1397856.7, "taker_buy_quote": 419558.47413 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.3008, "high": 0.303, "low": 0.2989, "close": 0.2989, "volume": 1821060.2, "close_time": 1755676799999, "quote_volume": 548456.49241, "trades": 2341, "taker_buy_base": 848508.8, "taker_buy_quote": 255722.07001 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.2991, "high": 0.3038, "low": 0.2946, "close": 0.2985, "volume": 4911600.6, "close_time": 1755691199999, "quote_volume": 1474385.74692, "trades": 5153, "taker_buy_base": 2195813.9, "taker_buy_quote": 659224.0329 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.2986, "high": 0.3056, "low": 0.2881, "close": 0.3023, "volume": 6908220.6, "close_time": 1755705599999, "quote_volume": 2048715.6254, "trades": 7675, "taker_buy_base": 3387885.2, "taker_buy_quote": 1005175.14711 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.3024, "high": 0.3101, "low": 0.3011, "close": 0.3079, "volume": 4052279.0, "close_time": 1755719999999, "quote_volume": 1239328.43364, "trades": 4885, "taker_buy_base": 2212624.5, "taker_buy_quote": 677029.77158 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.3078, "high": 0.3092, "low": 0.3047, "close": 0.3074, "volume": 1378112.2, "close_time": 1755734399999, "quote_volume": 423593.49514, "trades": 2176, "taker_buy_base": 601481.9, "taker_buy_quote": 184918.5675 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.3074, "high": 0.3084, "low": 0.3011, "close": 0.3029, "volume": 1406615.9, "close_time": 1755748799999, "quote_volume": 429007.47507, "trades": 2353, "taker_buy_base": 659611.9, "taker_buy_quote": 201218.30489 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.3029, "high": 0.3042, "low": 0.2978, "close": 0.3, "volume": 1676227.9, "close_time": 1755763199999, "quote_volume": 504116.43379, "trades": 2280, "taker_buy_base": 703567.5, "taker_buy_quote": 211597.23872 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.2999, "high": 0.3004, "low": 0.2944, "close": 0.2961, "volume": 1355994.1, "close_time": 1755777599999, "quote_volume": 402139.76977, "trades": 2452, "taker_buy_base": 659993.2, "taker_buy_quote": 195791.54161 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.2959, "high": 0.2988, "low": 0.2907, "close": 0.2916, "volume": 2582509.4, "close_time": 1755791999999, "quote_volume": 762060.5038, "trades": 4108, "taker_buy_base": 1277258.1, "taker_buy_quote": 377129.40807 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.2917, "high": 0.2945, "low": 0.2907, "close": 0.2915, "volume": 1672848.9, "close_time": 1755806399999, "quote_volume": 488842.85294, "trades": 2675, "taker_buy_base": 830080.5, "taker_buy_quote": 242694.21332 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.2916, "high": 0.2949, "low": 0.2907, "close": 0.2917, "volume": 1140419.6, "close_time": 1755820799999, "quote_volume": 334249.02134, "trades": 1715, "taker_buy_base": 549191.2, "taker_buy_quote": 161019.18868 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.2916, "high": 0.2956, "low": 0.2897, "close": 0.2909, "volume": 1067416.3, "close_time": 1755835199999, "quote_volume": 312195.19563, "trades": 1988, "taker_buy_base": 483279.8, "taker_buy_quote": 141415.77773 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.291, "high": 0.294, "low": 0.29, "close": 0.2935, "volume": 1354667.3, "close_time": 1755849599999, "quote_volume": 395222.02133, "trades": 2010, "taker_buy_base": 662705.4, "taker_buy_quote": 193464.40866 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.2935, "high": 0.2965, "low": 0.2848, "close": 0.2852, "volume": 2840533.8, "close_time": 1755863999999, "quote_volume": 821936.50531, "trades": 3158, "taker_buy_base": 1305601.1, "taker_buy_quote": 378131.61986 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.2853, "high": 0.3197, "low": 0.2813, "close": 0.3136, "volume": 25039641.0, "close_time": 1755878399999, "quote_volume": 7656549.8714, "trades": 20997, "taker_buy_base": 13037166.6, "taker_buy_quote": 3979881.85681 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.3136, "high": 0.3275, "low": 0.3136, "close": 0.3261, "volume": 18238613.3, "close_time": 1755892799999, "quote_volume": 5867745.47045, "trades": 15358, "taker_buy_base": 9790314.7, "taker_buy_quote": 3150594.61678 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.3261, "high": 0.3299, "low": 0.3212, "close": 0.3238, "volume": 3229706.1, "close_time": 1755907199999, "quote_volume": 1051035.24942, "trades": 4328, "taker_buy_base": 1637428.5, "taker_buy_quote": 533472.28528 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.3239, "high": 0.3256, "low": 0.3121, "close": 0.3133, "volume": 2904022.7, "close_time": 1755921599999, "quote_volume": 925023.14857, "trades": 4454, "taker_buy_base": 1481002.6, "taker_buy_quote": 471852.09831 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.3137, "high": 0.3278, "low": 0.3137, "close": 0.3173, "volume": 3942520.6, "close_time": 1755935999999, "quote_volume": 1265898.51639, "trades": 5501, "taker_buy_base": 1972622.1, "taker_buy_quote": 633284.80457 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.3173, "high": 0.3212, "low": 0.3159, "close": 0.3192, "volume": 3277785.6, "close_time": 1755950399999, "quote_volume": 1044484.86209, "trades": 3209, "taker_buy_base": 1772845.8, "taker_buy_quote": 565076.13464 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.3194, "high": 0.3237, "low": 0.3171, "close": 0.3203, "volume": 4051517.0, "close_time": 1755964799999, "quote_volume": 1297861.28146, "trades": 4243, "taker_buy_base": 2174031.9, "taker_buy_quote": 696235.83519 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.3204, "high": 0.3244, "low": 0.318, "close": 0.3237, "volume": 2084262.8, "close_time": 1755979199999, "quote_volume": 668538.98583, "trades": 2598, "taker_buy_base": 1193384.0, "taker_buy_quote": 382653.97103 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.3238, "high": 0.3256, "low": 0.322, "close": 0.3254, "volume": 1308768.1, "close_time": 1755993599999, "quote_volume": 424130.89683, "trades": 1982, "taker_buy_base": 587906.3, "taker_buy_quote": 190600.12301 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.3256, "high": 0.3263, "low": 0.319, "close": 0.3211, "volume": 1622725.9, "close_time": 1756007999999, "quote_volume": 522476.45153, "trades": 2648, "taker_buy_base": 804203.2, "taker_buy_quote": 259152.10141 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.3214, "high": 0.3218, "low": 0.3144, "close": 0.3146, "volume": 2167568.6, "close_time": 1756022399999, "quote_volume": 687592.18585, "trades": 2772, "taker_buy_base": 1186532.3, "taker_buy_quote": 376094.71286 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.3146, "high": 0.3167, "low": 0.3059, "close": 0.3075, "volume": 4764842.4, "close_time": 1756036799999, "quote_volume": 1473559.31377, "trades": 4251, "taker_buy_base": 1998296.6, "taker_buy_quote": 618445.32205 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.3074, "high": 0.3141, "low": 0.3067, "close": 0.31, "volume": 2248355.7, "close_time": 1756051199999, "quote_volume": 696828.14596, "trades": 3203, "taker_buy_base": 1180308.5, "taker_buy_quote": 365826.56285 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.3098, "high": 0.3276, "low": 0.308, "close": 0.3154, "volume": 11548603.5, "close_time": 1756065599999, "quote_volume": 3661635.31197, "trades": 12745, "taker_buy_base": 5673181.3, "taker_buy_quote": 1799939.98144 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.3154, "high": 0.3169, "low": 0.3076, "close": 0.3116, "volume": 5714670.8, "close_time": 1756079999999, "quote_volume": 1787055.37964, "trades": 7656, "taker_buy_base": 2762936.0, "taker_buy_quote": 863806.78959 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.3116, "high": 0.3136, "low": 0.3034, "close": 0.3089, "volume": 3071708.8, "close_time": 1756094399999, "quote_volume": 948640.88511, "trades": 4670, "taker_buy_base": 1424625.4, "taker_buy_quote": 439728.83837 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.3089, "high": 0.3096, "low": 0.2956, "close": 0.2969, "volume": 4397684.1, "close_time": 1756108799999, "quote_volume": 1326598.24842, "trades": 5289, "taker_buy_base": 2138458.8, "taker_buy_quote": 644779.50122 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.297, "high": 0.2992, "low": 0.2922, "close": 0.2962, "volume": 3759340.5, "close_time": 1756123199999, "quote_volume": 1110757.32041, "trades": 3848, "taker_buy_base": 1763610.6, "taker_buy_quote": 521159.69302 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.2962, "high": 0.2994, "low": 0.2936, "close": 0.2954, "volume": 3481417.9, "close_time": 1756137599999, "quote_volume": 1032853.01102, "trades": 3658, "taker_buy_base": 1707242.2, "taker_buy_quote": 506768.3205 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.2954, "high": 0.2973, "low": 0.2858, "close": 0.2859, "volume": 4966937.8, "close_time": 1756151999999, "quote_volume": 1444808.15955, "trades": 4786, "taker_buy_base": 2431434.3, "taker_buy_quote": 707674.57039 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.286, "high": 0.287, "low": 0.2779, "close": 0.2839, "volume": 7817829.0, "close_time": 1756166399999, "quote_volume": 2204931.18384, "trades": 7769, "taker_buy_base": 3920413.8, "taker_buy_quote": 1105799.02723 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.2839, "high": 0.2899, "low": 0.2806, "close": 0.2877, "volume": 2111606.5, "close_time": 1756180799999, "quote_volume": 602094.44014, "trades": 2656, "taker_buy_base": 1001656.3, "taker_buy_quote": 285864.52668 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.2878, "high": 0.2911, "low": 0.2866, "close": 0.29, "volume": 1586655.3, "close_time": 1756195199999, "quote_volume": 457904.44254, "trades": 2016, "taker_buy_base": 937347.6, "taker_buy_quote": 270496.91227 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.2899, "high": 0.2925, "low": 0.2882, "close": 0.2895, "volume": 1447906.1, "close_time": 1756209599999, "quote_volume": 420352.8967, "trades": 1774, "taker_buy_base": 743972.0, "taker_buy_quote": 215978.2321 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.2895, "high": 0.2954, "low": 0.2868, "close": 0.2908, "volume": 4421082.1, "close_time": 1756223999999, "quote_volume": 1288273.87764, "trades": 4880, "taker_buy_base": 2157089.9, "taker_buy_quote": 628367.94998 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.2909, "high": 0.3032, "low": 0.2905, "close": 0.302, "volume": 3133068.8, "close_time": 1756238399999, "quote_volume": 928794.75289, "trades": 3181, "taker_buy_base": 1554150.2, "taker_buy_quote": 460418.88245 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.3017, "high": 0.3032, "low": 0.2983, "close": 0.2997, "volume": 1748686.7, "close_time": 1756252799999, "quote_volume": 525250.23722, "trades": 2076, "taker_buy_base": 838121.2, "taker_buy_quote": 251832.29325 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.2997, "high": 0.3023, "low": 0.2961, "close": 0.3003, "volume": 1184284.1, "close_time": 1756267199999, "quote_volume": 354013.39208, "trades": 1968, "taker_buy_base": 488472.9, "taker_buy_quote": 146007.99474 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.3004, "high": 0.3029, "low": 0.2955, "close": 0.2967, "volume": 1917733.4, "close_time": 1756281599999, "quote_volume": 572667.48777, "trades": 2015, "taker_buy_base": 992325.1, "taker_buy_quote": 296512.50669 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.2968, "high": 0.3018, "low": 0.2955, "close": 0.2995, "volume": 3631442.3, "close_time": 1756295999999, "quote_volume": 1084980.96091, "trades": 2791, "taker_buy_base": 1754964.7, "taker_buy_quote": 524786.59268 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.2994, "high": 0.3036, "low": 0.2963, "close": 0.3017, "volume": 3243498.9, "close_time": 1756310399999, "quote_volume": 973048.4402, "trades": 3552, "taker_buy_base": 1608862.6, "taker_buy_quote": 483025.08912 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.3016, "high": 0.3046, "low": 0.2972, "close": 0.2991, "volume": 3341522.3, "close_time": 1756324799999, "quote_volume": 1006403.5823, "trades": 3028, "taker_buy_base": 1828282.7, "taker_buy_quote": 550535.2472 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.2992, "high": 0.3027, "low": 0.2919, "close": 0.2926, "volume": 6100978.8, "close_time": 1756339199999, "quote_volume": 1821221.54677, "trades": 4454, "taker_buy_base": 2948156.6, "taker_buy_quote": 880800.35152 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.2925, "high": 0.2942, "low": 0.29, "close": 0.2926, "volume": 1814096.7, "close_time": 1756353599999, "quote_volume": 530177.692, "trades": 2350, "taker_buy_base": 904899.7, "taker_buy_quote": 264612.07833 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.2927, "high": 0.2992, "low": 0.2923, "close": 0.2986, "volume": 3805901.6, "close_time": 1756367999999, "quote_volume": 1128052.17875, "trades": 3848, "taker_buy_base": 1672016.0, "taker_buy_quote": 495223.61099 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.2987, "high": 0.3016, "low": 0.2964, "close": 0.2992, "volume": 2700146.8, "close_time": 1756382399999, "quote_volume": 807844.9658, "trades": 2482, "taker_buy_base": 1603165.7, "taker_buy_quote": 479854.96413 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.2991, "high": 0.3048, "low": 0.2982, "close": 0.3, "volume": 5587671.3, "close_time": 1756396799999, "quote_volume": 1681560.86796, "trades": 6187, "taker_buy_base": 2775647.5, "taker_buy_quote": 836023.97929 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.3, "high": 0.3013, "low": 0.293, "close": 0.293, "volume": 4907042.2, "close_time": 1756411199999, "quote_volume": 1454676.71087, "trades": 3809, "taker_buy_base": 2296505.7, "taker_buy_quote": 680810.68327 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.2931, "high": 0.3097, "low": 0.2927, "close": 0.3084, "volume": 7638221.4, "close_time": 1756425599999, "quote_volume": 2292447.44107, "trades": 6993, "taker_buy_base": 4039486.6, "taker_buy_quote": 1212583.44011 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.3085, "high": 0.3089, "low": 0.3006, "close": 0.3032, "volume": 3263859.5, "close_time": 1756439999999, "quote_volume": 990939.45429, "trades": 4348, "taker_buy_base": 1489926.4, "taker_buy_quote": 452320.67471 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.3031, "high": 0.3053, "low": 0.2893, "close": 0.2919, "volume": 5952214.5, "close_time": 1756454399999, "quote_volume": 1776845.33171, "trades": 5680, "taker_buy_base": 2648166.9, "taker_buy_quote": 790801.8776 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.2919, "high": 0.2942, "low": 0.2851, "close": 0.2927, "volume": 4269838.9, "close_time": 1756468799999, "quote_volume": 1236759.17585, "trades": 4395, "taker_buy_base": 2081637.8, "taker_buy_quote": 603544.83041 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.2924, "high": 0.3005, "low": 0.2867, "close": 0.2886, "volume": 6198939.2, "close_time": 1756483199999, "quote_volume": 1816100.1287, "trades": 6769, "taker_buy_base": 3101684.2, "taker_buy_quote": 909383.65244 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.2885, "high": 0.291, "low": 0.283, "close": 0.2868, "volume": 2959265.6, "close_time": 1756497599999, "quote_volume": 847714.55538, "trades": 3623, "taker_buy_base": 1496517.8, "taker_buy_quote": 428538.62097 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.2868, "high": 0.2897, "low": 0.2835, "close": 0.2878, "volume": 1531496.5, "close_time": 1756511999999, "quote_volume": 438719.60088, "trades": 2089, "taker_buy_base": 658049.5, "taker_buy_quote": 188481.65341 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.2879, "high": 0.2911, "low": 0.2811, "close": 0.289, "volume": 2436025.8, "close_time": 1756526399999, "quote_volume": 696324.18161, "trades": 2703, "taker_buy_base": 1046703.5, "taker_buy_quote": 299874.70543 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.289, "high": 0.292, "low": 0.2866, "close": 0.2912, "volume": 1313680.7, "close_time": 1756540799999, "quote_volume": 380058.67468, "trades": 1852, "taker_buy_base": 815303.7, "taker_buy_quote": 235940.45134 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.2912, "high": 0.2916, "low": 0.2875, "close": 0.2889, "volume": 1019831.7, "close_time": 1756555199999, "quote_volume": 294716.80067, "trades": 1578, "taker_buy_base": 547926.7, "taker_buy_quote": 158342.60209 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.2891, "high": 0.2891, "low": 0.2836, "close": 0.2878, "volume": 1601394.4, "close_time": 1756569599999, "quote_volume": 458199.42017, "trades": 1964, "taker_buy_base": 719312.1, "taker_buy_quote": 205814.64466 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.2876, "high": 0.2876, "low": 0.2848, "close": 0.2869, "volume": 935036.1, "close_time": 1756583999999, "quote_volume": 267767.04865, "trades": 1384, "taker_buy_base": 491511.8, "taker_buy_quote": 140780.97514 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.2869, "high": 0.2879, "low": 0.2849, "close": 0.2876, "volume": 836171.9, "close_time": 1756598399999, "quote_volume": 239394.60924, "trades": 1040, "taker_buy_base": 375700.1, "taker_buy_quote": 107670.01236 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.2876, "high": 0.2942, "low": 0.2876, "close": 0.294, "volume": 1322476.3, "close_time": 1756612799999, "quote_volume": 385863.71818, "trades": 1501, "taker_buy_base": 689627.3, "taker_buy_quote": 201156.36009 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.2941, "high": 0.2941, "low": 0.2884, "close": 0.2887, "volume": 857917.9, "close_time": 1756627199999, "quote_volume": 248240.78271, "trades": 917, "taker_buy_base": 521488.6, "taker_buy_quote": 150757.11019 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.2887, "high": 0.2928, "low": 0.2874, "close": 0.2905, "volume": 1186275.2, "close_time": 1756641599999, "quote_volume": 344433.6592, "trades": 1777, "taker_buy_base": 681224.1, "taker_buy_quote": 197923.01233 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.2905, "high": 0.2915, "low": 0.2873, "close": 0.2904, "volume": 1434645.0, "close_time": 1756655999999, "quote_volume": 415296.19453, "trades": 1730, "taker_buy_base": 885392.7, "taker_buy_quote": 256444.53103 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.2903, "high": 0.2923, "low": 0.2884, "close": 0.2901, "volume": 1753122.8, "close_time": 1756670399999, "quote_volume": 509518.40987, "trades": 1609, "taker_buy_base": 719078.3, "taker_buy_quote": 209011.94996 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.2901, "high": 0.2919, "low": 0.2841, "close": 0.2842, "volume": 1673402.2, "close_time": 1756684799999, "quote_volume": 482110.55455, "trades": 1928, "taker_buy_base": 799402.7, "taker_buy_quote": 230031.40807 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.2841, "high": 0.2849, "low": 0.2764, "close": 0.2784, "volume": 3106580.5, "close_time": 1756699199999, "quote_volume": 870897.3671, "trades": 3292, "taker_buy_base": 1304066.8, "taker_buy_quote": 365837.6796 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.2782, "high": 0.2859, "low": 0.2743, "close": 0.2859, "volume": 3443761.7, "close_time": 1756713599999, "quote_volume": 962928.45644, "trades": 2976, "taker_buy_base": 1760350.7, "taker_buy_quote": 493690.10857 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.286, "high": 0.289, "low": 0.2806, "close": 0.2808, "volume": 3593936.8, "close_time": 1756727999999, "quote_volume": 1026124.40363, "trades": 3085, "taker_buy_base": 1561324.2, "taker_buy_quote": 445986.6633 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.2808, "high": 0.2828, "low": 0.2779, "close": 0.2785, "volume": 3064630.9, "close_time": 1756742399999, "quote_volume": 859652.21835, "trades": 2436, "taker_buy_base": 1406472.7, "taker_buy_quote": 394726.28582 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.2784, "high": 0.2796, "low": 0.2759, "close": 0.2791, "volume": 1704363.6, "close_time": 1756756799999, "quote_volume": 473300.05317, "trades": 2093, "taker_buy_base": 963466.8, "taker_buy_quote": 267585.62866 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.2791, "high": 0.2791, "low": 0.2686, "close": 0.2755, "volume": 4003663.4, "close_time": 1756771199999, "quote_volume": 1090611.11316, "trades": 3927, "taker_buy_base": 1749526.3, "taker_buy_quote": 476038.69481 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.2756, "high": 0.2822, "low": 0.2739, "close": 0.281, "volume": 1757654.1, "close_time": 1756785599999, "quote_volume": 488878.52585, "trades": 2250, "taker_buy_base": 1011413.7, "taker_buy_quote": 281235.00679 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.2811, "high": 0.2839, "low": 0.2798, "close": 0.2805, "volume": 1678135.2, "close_time": 1756799999999, "quote_volume": 472970.13942, "trades": 1698, "taker_buy_base": 817402.2, "taker_buy_quote": 230517.76648 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.2805, "high": 0.2852, "low": 0.28, "close": 0.2818, "volume": 1700101.2, "close_time": 1756814399999, "quote_volume": 480829.1679, "trades": 2282, "taker_buy_base": 878042.3, "taker_buy_quote": 248541.84619 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.2817, "high": 0.2879, "low": 0.2751, "close": 0.2801, "volume": 5513321.3, "close_time": 1756828799999, "quote_volume": 1553391.09129, "trades": 6396, "taker_buy_base": 2912795.3, "taker_buy_quote": 820268.51573 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.2802, "high": 0.2849, "low": 0.2796, "close": 0.282, "volume": 1724119.7, "close_time": 1756843199999, "quote_volume": 486599.21227, "trades": 2504, "taker_buy_base": 770041.6, "taker_buy_quote": 217469.78484 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.2821, "high": 0.2877, "low": 0.2815, "close": 0.2869, "volume": 1352410.2, "close_time": 1756857599999, "quote_volume": 386975.11589, "trades": 1927, "taker_buy_base": 660868.6, "taker_buy_quote": 189077.56289 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.287, "high": 0.2889, "low": 0.2837, "close": 0.287, "volume": 1349224.6, "close_time": 1756871999999, "quote_volume": 387347.59591, "trades": 1837, "taker_buy_base": 637303.5, "taker_buy_quote": 183093.51458 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.287, "high": 0.2876, "low": 0.2817, "close": 0.2839, "volume": 1974608.9, "close_time": 1756886399999, "quote_volume": 561210.56753, "trades": 1930, "taker_buy_base": 1007581.8, "taker_buy_quote": 286427.82131 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.2838, "high": 0.2894, "low": 0.2829, "close": 0.2883, "volume": 2398486.1, "close_time": 1756900799999, "quote_volume": 686787.76524, "trades": 2303, "taker_buy_base": 1271478.7, "taker_buy_quote": 364269.67406 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.2887, "high": 0.2946, "low": 0.2866, "close": 0.2935, "volume": 3451103.6, "close_time": 1756915199999, "quote_volume": 1003089.89182, "trades": 3892, "taker_buy_base": 2073000.6, "taker_buy_quote": 602165.82506 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.2938, "high": 0.2962, "low": 0.2907, "close": 0.296, "volume": 2464042.1, "close_time": 1756929599999, "quote_volume": 723385.97159, "trades": 2630, "taker_buy_base": 1251171.8, "taker_buy_quote": 367348.00487 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.296, "high": 0.2972, "low": 0.293, "close": 0.2934, "volume": 1645250.6, "close_time": 1756943999999, "quote_volume": 485920.88581, "trades": 1640, "taker_buy_base": 730953.7, "taker_buy_quote": 216095.501 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.2934, "high": 0.2941, "low": 0.2871, "close": 0.2873, "volume": 1413546.0, "close_time": 1756958399999, "quote_volume": 410750.93665, "trades": 1524, "taker_buy_base": 648062.8, "taker_buy_quote": 188352.5893 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.2874, "high": 0.2889, "low": 0.2823, "close": 0.284, "volume": 2807286.6, "close_time": 1756972799999, "quote_volume": 798736.57306, "trades": 2975, "taker_buy_base": 1288828.5, "taker_buy_quote": 367072.74338 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.2839, "high": 0.2874, "low": 0.2832, "close": 0.2847, "volume": 3447961.6, "close_time": 1756987199999, "quote_volume": 983952.95523, "trades": 2855, "taker_buy_base": 1629191.1, "taker_buy_quote": 464929.95187 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.2847, "high": 0.288, "low": 0.2779, "close": 0.2794, "volume": 4527176.2, "close_time": 1757001599999, "quote_volume": 1284900.31164, "trades": 4003, "taker_buy_base": 2237672.2, "taker_buy_quote": 636407.73072 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.2792, "high": 0.2806, "low": 0.2764, "close": 0.2773, "volume": 1613551.2, "close_time": 1757015999999, "quote_volume": 449820.71216, "trades": 1740, "taker_buy_base": 691462.4, "taker_buy_quote": 192764.87457 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.2774, "high": 0.2826, "low": 0.2771, "close": 0.2793, "volume": 1677485.5, "close_time": 1757030399999, "quote_volume": 470088.6161, "trades": 1613, "taker_buy_base": 874221.0, "taker_buy_quote": 245001.3771 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.2793, "high": 0.2848, "low": 0.2792, "close": 0.2848, "volume": 1657098.5, "close_time": 1757044799999, "quote_volume": 467292.05093, "trades": 1881, "taker_buy_base": 948726.4, "taker_buy_quote": 267633.45591 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.2848, "high": 0.2919, "low": 0.2845, "close": 0.2915, "volume": 3319419.8, "close_time": 1757059199999, "quote_volume": 953270.73508, "trades": 3567, "taker_buy_base": 1680513.6, "taker_buy_quote": 482732.12017 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.2916, "high": 0.2922, "low": 0.288, "close": 0.291, "volume": 2966508.0, "close_time": 1757073599999, "quote_volume": 861216.13723, "trades": 2778, "taker_buy_base": 1579997.3, "taker_buy_quote": 458543.19996 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.2912, "high": 0.3, "low": 0.2874, "close": 0.2912, "volume": 10804876.1, "close_time": 1757087999999, "quote_volume": 3179114.32571, "trades": 11478, "taker_buy_base": 5406861.1, "taker_buy_quote": 1592095.78768 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.2912, "high": 0.2948, "low": 0.2884, "close": 0.2942, "volume": 2726528.0, "close_time": 1757102399999, "quote_volume": 794905.6662, "trades": 3117, "taker_buy_base": 1313254.1, "taker_buy_quote": 382972.25832 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.2942, "high": 0.296, "low": 0.2913, "close": 0.2915, "volume": 2350206.3, "close_time": 1757116799999, "quote_volume": 689938.11055, "trades": 3017, "taker_buy_base": 1151145.6, "taker_buy_quote": 337996.11688 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.2915, "high": 0.2937, "low": 0.2904, "close": 0.291, "volume": 663956.0, "close_time": 1757131199999, "quote_volume": 193849.87818, "trades": 1592, "taker_buy_base": 349446.7, "taker_buy_quote": 102011.16061 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.291, "high": 0.291, "low": 0.2876, "close": 0.2885, "volume": 1078873.7, "close_time": 1757145599999, "quote_volume": 311497.76035, "trades": 1896, "taker_buy_base": 558619.0, "taker_buy_quote": 161329.13031 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.2884, "high": 0.2889, "low": 0.2852, "close": 0.2864, "volume": 1666968.8, "close_time": 1757159999999, "quote_volume": 477588.51259, "trades": 2209, "taker_buy_base": 602884.0, "taker_buy_quote": 172792.0309 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.2863, "high": 0.2875, "low": 0.2843, "close": 0.285, "volume": 1647769.3, "close_time": 1757174399999, "quote_volume": 470815.62387, "trades": 2087, "taker_buy_base": 789810.1, "taker_buy_quote": 225755.8651 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.2849, "high": 0.2874, "low": 0.2832, "close": 0.2836, "volume": 1662214.7, "close_time": 1757188799999, "quote_volume": 475449.88003, "trades": 2114, "taker_buy_base": 589072.4, "taker_buy_quote": 168488.21257 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.2836, "high": 0.2868, "low": 0.2832, "close": 0.2854, "volume": 668435.4, "close_time": 1757203199999, "quote_volume": 190519.99521, "trades": 1288, "taker_buy_base": 299008.9, "taker_buy_quote": 85197.5322 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.2855, "high": 0.2963, "low": 0.2854, "close": 0.2963, "volume": 1615699.0, "close_time": 1757217599999, "quote_volume": 472463.24007, "trades": 2445, "taker_buy_base": 829480.6, "taker_buy_quote": 242623.12769 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.2963, "high": 0.2991, "low": 0.293, "close": 0.2946, "volume": 2717678.3, "close_time": 1757231999999, "quote_volume": 805049.38785, "trades": 3884, "taker_buy_base": 1488083.1, "taker_buy_quote": 440787.9272 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.2947, "high": 0.2973, "low": 0.2925, "close": 0.2966, "volume": 2372169.3, "close_time": 1757246399999, "quote_volume": 701161.97703, "trades": 2677, "taker_buy_base": 1116386.4, "taker_buy_quote": 330450.80952 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.2966, "high": 0.2991, "low": 0.2952, "close": 0.2976, "volume": 2110790.0, "close_time": 1757260799999, "quote_volume": 626797.49288, "trades": 3317, "taker_buy_base": 1071265.5, "taker_buy_quote": 318081.05372 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.2977, "high": 0.2978, "low": 0.2924, "close": 0.2962, "volume": 1573149.6, "close_time": 1757275199999, "quote_volume": 463188.10117, "trades": 2828, "taker_buy_base": 743330.1, "taker_buy_quote": 218881.2472 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.2962, "high": 0.2982, "low": 0.294, "close": 0.2952, "volume": 1464079.5, "close_time": 1757289599999, "quote_volume": 433330.40665, "trades": 2263, "taker_buy_base": 672421.2, "taker_buy_quote": 199015.00045 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.2952, "high": 0.3015, "low": 0.2932, "close": 0.2986, "volume": 1920668.5, "close_time": 1757303999999, "quote_volume": 570627.68372, "trades": 3409, "taker_buy_base": 999217.3, "taker_buy_quote": 296787.7067 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.2986, "high": 0.2987, "low": 0.2943, "close": 0.2964, "volume": 2378048.2, "close_time": 1757318399999, "quote_volume": 704802.34531, "trades": 2820, "taker_buy_base": 972847.8, "taker_buy_quote": 288354.53434 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.2964, "high": 0.3033, "low": 0.2959, "close": 0.2979, "volume": 3400878.8, "close_time": 1757332799999, "quote_volume": 1018701.85782, "trades": 4791, "taker_buy_base": 1687923.9, "taker_buy_quote": 505752.67096 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.298, "high": 0.3177, "low": 0.2971, "close": 0.3122, "volume": 8859496.6, "close_time": 1757347199999, "quote_volume": 2716753.67893, "trades": 9937, "taker_buy_base": 4713639.9, "taker_buy_quote": 1444283.928 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.3121, "high": 0.3137, "low": 0.3057, "close": 0.3069, "volume": 5912905.1, "close_time": 1757361599999, "quote_volume": 1829412.86576, "trades": 7093, "taker_buy_base": 2819452.9, "taker_buy_quote": 872529.45932 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.307, "high": 0.3124, "low": 0.305, "close": 0.3108, "volume": 2869125.2, "close_time": 1757375999999, "quote_volume": 886581.89544, "trades": 3533, "taker_buy_base": 1541114.1, "taker_buy_quote": 476176.27576 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.3108, "high": 0.3138, "low": 0.3044, "close": 0.3102, "volume": 2573933.1, "close_time": 1757390399999, "quote_volume": 795086.05433, "trades": 4360, "taker_buy_base": 1169664.2, "taker_buy_quote": 361082.26062 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.3101, "high": 0.3186, "low": 0.309, "close": 0.3171, "volume": 3473780.1, "close_time": 1757404799999, "quote_volume": 1090181.79704, "trades": 4719, "taker_buy_base": 1632421.1, "taker_buy_quote": 512645.48047 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.317, "high": 0.3199, "low": 0.3157, "close": 0.3158, "volume": 2618301.4, "close_time": 1757419199999, "quote_volume": 831490.45968, "trades": 3740, "taker_buy_base": 1221390.7, "taker_buy_quote": 387878.76797 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.3158, "high": 0.3183, "low": 0.3021, "close": 0.3037, "volume": 8997450.8, "close_time": 1757433599999, "quote_volume": 2781745.08392, "trades": 10430, "taker_buy_base": 4258795.4, "taker_buy_quote": 1320268.78564 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.3036, "high": 0.3073, "low": 0.3023, "close": 0.3062, "volume": 2470532.4, "close_time": 1757447999999, "quote_volume": 751923.12473, "trades": 3478, "taker_buy_base": 1203107.7, "taker_buy_quote": 366306.76797 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.3062, "high": 0.31, "low": 0.3042, "close": 0.3095, "volume": 2197983.1, "close_time": 1757462399999, "quote_volume": 675972.31248, "trades": 3362, "taker_buy_base": 1161043.5, "taker_buy_quote": 357066.49046 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.3096, "high": 0.315, "low": 0.307, "close": 0.3128, "volume": 3563214.5, "close_time": 1757476799999, "quote_volume": 1106854.60373, "trades": 5181, "taker_buy_base": 1771080.2, "taker_buy_quote": 550327.17345 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.3127, "high": 0.3139, "low": 0.309, "close": 0.3117, "volume": 3039031.8, "close_time": 1757491199999, "quote_volume": 946025.46227, "trades": 4188, "taker_buy_base": 1880083.2, "taker_buy_quote": 585378.98924 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.3117, "high": 0.3122, "low": 0.3085, "close": 0.3102, "volume": 2343619.9, "close_time": 1757505599999, "quote_volume": 727235.84382, "trades": 3475, "taker_buy_base": 1213431.2, "taker_buy_quote": 376497.95535 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.3102, "high": 0.3227, "low": 0.3101, "close": 0.3196, "volume": 7164615.0, "close_time": 1757519999999, "quote_volume": 2275382.16282, "trades": 8442, "taker_buy_base": 3426707.6, "taker_buy_quote": 1088716.61025 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.3197, "high": 0.3216, "low": 0.3121, "close": 0.3146, "volume": 5475746.1, "close_time": 1757534399999, "quote_volume": 1733766.41592, "trades": 5498, "taker_buy_base": 2434594.5, "taker_buy_quote": 771034.53095 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.3147, "high": 0.3226, "low": 0.3145, "close": 0.3207, "volume": 2616998.6, "close_time": 1757548799999, "quote_volume": 834898.45128, "trades": 3187, "taker_buy_base": 1215690.7, "taker_buy_quote": 387874.70972 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.3206, "high": 0.3289, "low": 0.3188, "close": 0.3263, "volume": 3989320.7, "close_time": 1757563199999, "quote_volume": 1292752.20079, "trades": 4911, "taker_buy_base": 2488194.9, "taker_buy_quote": 805672.98866 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.3262, "high": 0.3289, "low": 0.3231, "close": 0.3264, "volume": 3014767.1, "close_time": 1757577599999, "quote_volume": 982042.19852, "trades": 4123, "taker_buy_base": 1465346.2, "taker_buy_quote": 477459.74068 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.3264, "high": 0.33, "low": 0.3237, "close": 0.3242, "volume": 3740064.1, "close_time": 1757591999999, "quote_volume": 1224700.83576, "trades": 4295, "taker_buy_base": 1544453.1, "taker_buy_quote": 505353.13092 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.3242, "high": 0.3286, "low": 0.3166, "close": 0.3198, "volume": 5650832.2, "close_time": 1757606399999, "quote_volume": 1821199.07969, "trades": 8550, "taker_buy_base": 2586486.6, "taker_buy_quote": 832670.89001 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.3198, "high": 0.3287, "low": 0.3195, "close": 0.3278, "volume": 3718557.8, "close_time": 1757620799999, "quote_volume": 1210845.98417, "trades": 4593, "taker_buy_base": 1760234.9, "taker_buy_quote": 573333.57846 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.3278, "high": 0.3384, "low": 0.3276, "close": 0.3364, "volume": 6511748.9, "close_time": 1757635199999, "quote_volume": 2170934.11934, "trades": 6670, "taker_buy_base": 3128152.3, "taker_buy_quote": 1041687.44676 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.3367, "high": 0.3394, "low": 0.3329, "close": 0.335, "volume": 2999930.7, "close_time": 1757649599999, "quote_volume": 1006980.01433, "trades": 4216, "taker_buy_base": 1798894.5, "taker_buy_quote": 603340.22243 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.3349, "high": 0.3366, "low": 0.3322, "close": 0.3332, "volume": 2950964.1, "close_time": 1757663999999, "quote_volume": 987420.28921, "trades": 3730, "taker_buy_base": 1244432.9, "taker_buy_quote": 416389.3342 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.3331, "high": 0.3349, "low": 0.3309, "close": 0.3326, "volume": 2982691.8, "close_time": 1757678399999, "quote_volume": 993621.95691, "trades": 3677, "taker_buy_base": 1399448.4, "taker_buy_quote": 466252.3334 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.3324, "high": 0.3393, "low": 0.3291, "close": 0.3349, "volume": 3953819.9, "close_time": 1757692799999, "quote_volume": 1320362.44049, "trades": 4970, "taker_buy_base": 1930632.6, "taker_buy_quote": 644739.31672 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.3349, "high": 0.3457, "low": 0.3335, "close": 0.3453, "volume": 6595320.3, "close_time": 1757707199999, "quote_volume": 2250390.41058, "trades": 6890, "taker_buy_base": 3813887.7, "taker_buy_quote": 1301994.35953 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.3451, "high": 0.3458, "low": 0.3402, "close": 0.345, "volume": 3697069.4, "close_time": 1757721599999, "quote_volume": 1269792.44843, "trades": 4648, "taker_buy_base": 1542977.0, "taker_buy_quote": 529761.52865 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.345, "high": 0.3501, "low": 0.3411, "close": 0.3483, "volume": 2856382.9, "close_time": 1757735999999, "quote_volume": 989200.44153, "trades": 4373, "taker_buy_base": 1416579.0, "taker_buy_quote": 490664.22238 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.3484, "high": 0.3557, "low": 0.346, "close": 0.3502, "volume": 4722560.4, "close_time": 1757750399999, "quote_volume": 1659082.21824, "trades": 6730, "taker_buy_base": 2283441.5, "taker_buy_quote": 802798.45227 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.3503, "high": 0.3566, "low": 0.3493, "close": 0.355, "volume": 3962627.3, "close_time": 1757764799999, "quote_volume": 1402274.39481, "trades": 5495, "taker_buy_base": 1873789.0, "taker_buy_quote": 663238.4584 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.3552, "high": 0.3576, "low": 0.3433, "close": 0.3448, "volume": 5740017.2, "close_time": 1757779199999, "quote_volume": 2005348.45471, "trades": 7943, "taker_buy_base": 2654035.7, "taker_buy_quote": 928659.51221 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.3449, "high": 0.3468, "low": 0.3405, "close": 0.3437, "volume": 4210464.4, "close_time": 1757793599999, "quote_volume": 1446839.94444, "trades": 5824, "taker_buy_base": 2123013.8, "taker_buy_quote": 729574.92021 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.3437, "high": 0.3473, "low": 0.3417, "close": 0.3442, "volume": 3046906.0, "close_time": 1757807999999, "quote_volume": 1047662.79215, "trades": 3390, "taker_buy_base": 1792521.7, "taker_buy_quote": 615768.90463 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.3441, "high": 0.3446, "low": 0.3354, "close": 0.3363, "volume": 2251783.6, "close_time": 1757822399999, "quote_volume": 765818.54678, "trades": 3668, "taker_buy_base": 1043145.6, "taker_buy_quote": 354908.93693 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.3363, "high": 0.3415, "low": 0.3337, "close": 0.3383, "volume": 2326978.0, "close_time": 1757836799999, "quote_volume": 785681.03091, "trades": 3568, "taker_buy_base": 1168242.7, "taker_buy_quote": 394443.70585 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.3381, "high": 0.3407, "low": 0.3339, "close": 0.3344, "volume": 2093803.9, "close_time": 1757851199999, "quote_volume": 707520.67463, "trades": 3285, "taker_buy_base": 1036710.5, "taker_buy_quote": 350408.3097 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.3344, "high": 0.3364, "low": 0.3292, "close": 0.3303, "volume": 3557856.3, "close_time": 1757865599999, "quote_volume": 1181925.72714, "trades": 5265, "taker_buy_base": 1507444.5, "taker_buy_quote": 500896.73992 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.3302, "high": 0.3361, "low": 0.3297, "close": 0.332, "volume": 2628637.5, "close_time": 1757879999999, "quote_volume": 875920.49857, "trades": 3577, "taker_buy_base": 1294727.4, "taker_buy_quote": 431612.52546 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.3318, "high": 0.3357, "low": 0.3308, "close": 0.3316, "volume": 1410060.1, "close_time": 1757894399999, "quote_volume": 469476.9253, "trades": 2475, "taker_buy_base": 600053.6, "taker_buy_quote": 199946.22755 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.3315, "high": 0.3353, "low": 0.3279, "close": 0.3347, "volume": 1201603.5, "close_time": 1757908799999, "quote_volume": 398344.92249, "trades": 2529, "taker_buy_base": 550092.2, "taker_buy_quote": 182493.93887 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.3347, "high": 0.3383, "low": 0.3256, "close": 0.3266, "volume": 4938854.3, "close_time": 1757923199999, "quote_volume": 1638732.21436, "trades": 5264, "taker_buy_base": 2497605.4, "taker_buy_quote": 828662.46529 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.3265, "high": 0.3266, "low": 0.3169, "close": 0.32, "volume": 7336839.7, "close_time": 1757937599999, "quote_volume": 2353964.4939, "trades": 7073, "taker_buy_base": 3227729.2, "taker_buy_quote": 1035416.74753 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.3198, "high": 0.3208, "low": 0.3129, "close": 0.3157, "volume": 4904036.7, "close_time": 1757951999999, "quote_volume": 1555719.66529, "trades": 4294, "taker_buy_base": 2350918.3, "taker_buy_quote": 744787.15428 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.3156, "high": 0.3169, "low": 0.3124, "close": 0.3161, "volume": 4170713.9, "close_time": 1757966399999, "quote_volume": 1310542.43042, "trades": 3202, "taker_buy_base": 2145301.1, "taker_buy_quote": 673911.94029 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.3159, "high": 0.3193, "low": 0.3158, "close": 0.3174, "volume": 2056906.6, "close_time": 1757980799999, "quote_volume": 653394.49719, "trades": 2678, "taker_buy_base": 1085817.6, "taker_buy_quote": 344921.85099 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.3175, "high": 0.3175, "low": 0.3138, "close": 0.3144, "volume": 1560873.1, "close_time": 1757995199999, "quote_volume": 492417.76104, "trades": 2351, "taker_buy_base": 649766.4, "taker_buy_quote": 205064.80273 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.3144, "high": 0.3178, "low": 0.3109, "close": 0.3171, "volume": 2388358.5, "close_time": 1758009599999, "quote_volume": 753618.67538, "trades": 3151, "taker_buy_base": 1255316.8, "taker_buy_quote": 396288.29143 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.3171, "high": 0.3215, "low": 0.3171, "close": 0.3185, "volume": 3162792.0, "close_time": 1758023999999, "quote_volume": 1009675.14774, "trades": 3941, "taker_buy_base": 1460148.1, "taker_buy_quote": 466054.31397 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.3186, "high": 0.3224, "low": 0.3152, "close": 0.3213, "volume": 5557586.5, "close_time": 1758038399999, "quote_volume": 1774337.4695, "trades": 5728, "taker_buy_base": 2825633.9, "taker_buy_quote": 902133.76258 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.3214, "high": 0.3221, "low": 0.3174, "close": 0.3182, "volume": 3993627.0, "close_time": 1758052799999, "quote_volume": 1276321.61261, "trades": 4999, "taker_buy_base": 1958168.7, "taker_buy_quote": 625747.05226 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.3181, "high": 0.32, "low": 0.3169, "close": 0.3172, "volume": 1423947.2, "close_time": 1758067199999, "quote_volume": 453287.60486, "trades": 2089, "taker_buy_base": 787536.6, "taker_buy_quote": 250664.35654 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.3174, "high": 0.3194, "low": 0.3141, "close": 0.3142, "volume": 1740594.2, "close_time": 1758081599999, "quote_volume": 551410.92831, "trades": 2731, "taker_buy_base": 821578.2, "taker_buy_quote": 260234.03727 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.3142, "high": 0.3173, "low": 0.3128, "close": 0.3158, "volume": 2383540.6, "close_time": 1758095999999, "quote_volume": 750877.47378, "trades": 2990, "taker_buy_base": 921586.4, "taker_buy_quote": 290555.10963 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.3158, "high": 0.3158, "low": 0.3095, "close": 0.311, "volume": 3224379.7, "close_time": 1758110399999, "quote_volume": 1005629.2448, "trades": 3281, "taker_buy_base": 1315482.9, "taker_buy_quote": 409721.64417 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.3111, "high": 0.313, "low": 0.3099, "close": 0.3103, "volume": 1676952.4, "close_time": 1758124799999, "quote_volume": 522206.00689, "trades": 2130, "taker_buy_base": 610313.5, "taker_buy_quote": 190139.62766 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.3101, "high": 0.3184, "low": 0.308, "close": 0.3179, "volume": 9173772.7, "close_time": 1758139199999, "quote_volume": 2870375.3641, "trades": 8667, "taker_buy_base": 4335222.8, "taker_buy_quote": 1356399.48765 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.318, "high": 0.3364, "low": 0.3165, "close": 0.3318, "volume": 7522491.1, "close_time": 1758153599999, "quote_volume": 2456325.72482, "trades": 8475, "taker_buy_base": 3852595.6, "taker_buy_quote": 1257559.06615 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.3319, "high": 0.3353, "low": 0.3276, "close": 0.3326, "volume": 3556510.5, "close_time": 1758167999999, "quote_volume": 1177835.99477, "trades": 4567, "taker_buy_base": 1747096.5, "taker_buy_quote": 578972.95085 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.3327, "high": 0.3334, "low": 0.325, "close": 0.3293, "volume": 5021135.6, "close_time": 1758182399999, "quote_volume": 1651581.98332, "trades": 5109, "taker_buy_base": 2798918.5, "taker_buy_quote": 920881.0987 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.3293, "high": 0.3328, "low": 0.3279, "close": 0.3307, "volume": 3706666.6, "close_time": 1758196799999, "quote_volume": 1226964.74105, "trades": 3502, "taker_buy_base": 1890757.2, "taker_buy_quote": 625886.61861 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.3308, "high": 0.3387, "low": 0.329, "close": 0.3375, "volume": 5207455.1, "close_time": 1758211199999, "quote_volume": 1742770.70812, "trades": 5962, "taker_buy_base": 2513524.5, "taker_buy_quote": 840983.02038 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.3378, "high": 0.3437, "low": 0.3354, "close": 0.3381, "volume": 6045440.0, "close_time": 1758225599999, "quote_volume": 2053246.64952, "trades": 6946, "taker_buy_base": 3011859.6, "taker_buy_quote": 1023568.27265 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.3381, "high": 0.3436, "low": 0.3369, "close": 0.3425, "volume": 3895428.6, "close_time": 1758239999999, "quote_volume": 1325620.94945, "trades": 4520, "taker_buy_base": 1932057.0, "taker_buy_quote": 657681.76565 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.3426, "high": 0.3502, "low": 0.3402, "close": 0.3408, "volume": 6421347.6, "close_time": 1758254399999, "quote_volume": 2224095.29752, "trades": 7672, "taker_buy_base": 3082747.6, "taker_buy_quote": 1068521.35965 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.3406, "high": 0.3414, "low": 0.3331, "close": 0.3341, "volume": 4268176.6, "close_time": 1758268799999, "quote_volume": 1438971.50056, "trades": 5276, "taker_buy_base": 2002061.6, "taker_buy_quote": 674723.14106 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.334, "high": 0.3368, "low": 0.3258, "close": 0.3277, "volume": 4900316.9, "close_time": 1758283199999, "quote_volume": 1618621.69029, "trades": 5291, "taker_buy_base": 2081962.5, "taker_buy_quote": 688146.19055 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.3276, "high": 0.3317, "low": 0.3218, "close": 0.3241, "volume": 5359667.1, "close_time": 1758297599999, "quote_volume": 1750984.93543, "trades": 5531, "taker_buy_base": 2555545.0, "taker_buy_quote": 834503.23265 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.3242, "high": 0.327, "low": 0.3203, "close": 0.3206, "volume": 2578180.7, "close_time": 1758311999999, "quote_volume": 834219.6319, "trades": 2874, "taker_buy_base": 1231680.6, "taker_buy_quote": 398596.57883 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.3207, "high": 0.325, "low": 0.3189, "close": 0.3218, "volume": 1831425.0, "close_time": 1758326399999, "quote_volume": 589373.43903, "trades": 2430, "taker_buy_base": 818952.8, "taker_buy_quote": 263625.17008 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.3218, "high": 0.3241, "low": 0.3181, "close": 0.3196, "volume": 1875371.8, "close_time": 1758340799999, "quote_volume": 601051.757, "trades": 2750, "taker_buy_base": 887336.3, "taker_buy_quote": 284510.50284 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.3195, "high": 0.3226, "low": 0.3164, "close": 0.3225, "volume": 1768980.0, "close_time": 1758355199999, "quote_volume": 565319.95672, "trades": 2563, "taker_buy_base": 772302.2, "taker_buy_quote": 246812.84416 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.3223, "high": 0.3225, "low": 0.3169, "close": 0.3195, "volume": 1940816.9, "close_time": 1758369599999, "quote_volume": 619550.06812, "trades": 2408, "taker_buy_base": 841079.4, "taker_buy_quote": 268526.4345 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.3194, "high": 0.3249, "low": 0.3175, "close": 0.3225, "volume": 2113681.7, "close_time": 1758383999999, "quote_volume": 679148.78278, "trades": 3081, "taker_buy_base": 965311.2, "taker_buy_quote": 310250.5473 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.3225, "high": 0.3245, "low": 0.3176, "close": 0.3186, "volume": 2046823.4, "close_time": 1758398399999, "quote_volume": 655480.07315, "trades": 2953, "taker_buy_base": 954381.3, "taker_buy_quote": 305824.67086 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.3184, "high": 0.3221, "low": 0.3175, "close": 0.3184, "volume": 1603557.0, "close_time": 1758412799999, "quote_volume": 512635.38464, "trades": 1795, "taker_buy_base": 647038.3, "taker_buy_quote": 206795.82991 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.3184, "high": 0.3205, "low": 0.3168, "close": 0.3198, "volume": 1420565.2, "close_time": 1758427199999, "quote_volume": 452508.36243, "trades": 2206, "taker_buy_base": 684937.7, "taker_buy_quote": 218133.01932 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.3198, "high": 0.3214, "low": 0.3181, "close": 0.3188, "volume": 1926489.8, "close_time": 1758441599999, "quote_volume": 615652.20412, "trades": 2452, "taker_buy_base": 565630.6, "taker_buy_quote": 180819.26334 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.3188, "high": 0.3203, "low": 0.3123, "close": 0.3144, "volume": 2636002.7, "close_time": 1758455999999, "quote_volume": 832194.61848, "trades": 2908, "taker_buy_base": 1216191.6, "taker_buy_quote": 384453.85137 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.3144, "high": 0.3177, "low": 0.3135, "close": 0.314, "volume": 1679044.4, "close_time": 1758470399999, "quote_volume": 530697.15679, "trades": 2245, "taker_buy_base": 831323.9, "taker_buy_quote": 262754.88119 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.314, "high": 0.3175, "low": 0.3112, "close": 0.3151, "volume": 3594090.3, "close_time": 1758484799999, "quote_volume": 1129187.14211, "trades": 3529, "taker_buy_base": 1758303.1, "taker_buy_quote": 552134.44786 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.315, "high": 0.3158, "low": 0.3121, "close": 0.3124, "volume": 3579896.7, "close_time": 1758499199999, "quote_volume": 1123613.95057, "trades": 3439, "taker_buy_base": 1969287.0, "taker_buy_quote": 618128.03177 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.3124, "high": 0.3147, "low": 0.3009, "close": 0.3026, "volume": 6935222.9, "close_time": 1758513599999, "quote_volume": 2122044.08612, "trades": 8252, "taker_buy_base": 2750294.2, "taker_buy_quote": 841831.36154 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.3026, "high": 0.3043, "low": 0.2779, "close": 0.2886, "volume": 11355313.8, "close_time": 1758527999999, "quote_volume": 3311246.89409, "trades": 11354, "taker_buy_base": 5552427.1, "taker_buy_quote": 1620763.20056 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.2887, "high": 0.2931, "low": 0.287, "close": 0.2905, "volume": 4500897.8, "close_time": 1758542399999, "quote_volume": 1307991.48119, "trades": 3869, "taker_buy_base": 2194668.3, "taker_buy_quote": 637876.76807 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.2903, "high": 0.2959, "low": 0.2891, "close": 0.2899, "volume": 3796331.7, "close_time": 1758556799999, "quote_volume": 1112296.64735, "trades": 3876, "taker_buy_base": 1888996.7, "taker_buy_quote": 553677.07809 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.2899, "high": 0.2913, "low": 0.2841, "close": 0.2849, "volume": 2690450.8, "close_time": 1758571199999, "quote_volume": 774396.65271, "trades": 3633, "taker_buy_base": 1265423.6, "taker_buy_quote": 364923.75387 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.285, "high": 0.2906, "low": 0.2842, "close": 0.2904, "volume": 2153466.6, "close_time": 1758585599999, "quote_volume": 619230.85547, "trades": 2478, "taker_buy_base": 1017009.2, "taker_buy_quote": 292535.45016 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.2905, "high": 0.2916, "low": 0.2822, "close": 0.2896, "volume": 2755081.9, "close_time": 1758599999999, "quote_volume": 791367.44477, "trades": 3719, "taker_buy_base": 1293267.6, "taker_buy_quote": 371338.06275 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.2897, "high": 0.2951, "low": 0.2862, "close": 0.2938, "volume": 2123472.1, "close_time": 1758614399999, "quote_volume": 618245.62902, "trades": 3349, "taker_buy_base": 1207404.0, "taker_buy_quote": 351252.53648 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.2939, "high": 0.2986, "low": 0.2933, "close": 0.2942, "volume": 3267149.8, "close_time": 1758628799999, "quote_volume": 967146.67486, "trades": 4431, "taker_buy_base": 1433338.5, "taker_buy_quote": 423820.34199 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.2942, "high": 0.2968, "low": 0.2913, "close": 0.2947, "volume": 3789107.8, "close_time": 1758643199999, "quote_volume": 1114378.44113, "trades": 4486, "taker_buy_base": 2221613.5, "taker_buy_quote": 653141.93047 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.2947, "high": 0.2977, "low": 0.2877, "close": 0.2884, "volume": 3629575.1, "close_time": 1758657599999, "quote_volume": 1061717.8719, "trades": 4918, "taker_buy_base": 1715605.9, "taker_buy_quote": 501625.73692 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.2885, "high": 0.2923, "low": 0.2875, "close": 0.2883, "volume": 1319646.4, "close_time": 1758671999999, "quote_volume": 382594.92341, "trades": 1957, "taker_buy_base": 653522.2, "taker_buy_quote": 189536.81788 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.2885, "high": 0.2938, "low": 0.2847, "close": 0.286, "volume": 2634317.3, "close_time": 1758686399999, "quote_volume": 762119.40803, "trades": 3685, "taker_buy_base": 1152209.0, "taker_buy_quote": 333436.75811 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.2859, "high": 0.2933, "low": 0.2823, "close": 0.2929, "volume": 2567830.9, "close_time": 1758700799999, "quote_volume": 741123.53976, "trades": 3372, "taker_buy_base": 1216545.9, "taker_buy_quote": 351040.42537 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.293, "high": 0.296, "low": 0.2918, "close": 0.2955, "volume": 1915055.3, "close_time": 1758715199999, "quote_volume": 562621.40925, "trades": 2095, "taker_buy_base": 880844.2, "taker_buy_quote": 258736.89682 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.2957, "high": 0.2981, "low": 0.2922, "close": 0.2943, "volume": 2792175.0, "close_time": 1758729599999, "quote_volume": 824752.68195, "trades": 3714, "taker_buy_base": 1394832.1, "taker_buy_quote": 412301.16096 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.2945, "high": 0.2971, "low": 0.2935, "close": 0.2954, "volume": 1538609.8, "close_time": 1758743999999, "quote_volume": 454585.57527, "trades": 1909, "taker_buy_base": 763267.1, "taker_buy_quote": 225494.61456 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.2955, "high": 0.296, "low": 0.2893, "close": 0.2917, "volume": 2912868.7, "close_time": 1758758399999, "quote_volume": 852817.03146, "trades": 3104, "taker_buy_base": 1309608.9, "taker_buy_quote": 383485.0106 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.2917, "high": 0.2921, "low": 0.2847, "close": 0.2865, "volume": 3125335.2, "close_time": 1758772799999, "quote_volume": 901637.94822, "trades": 3848, "taker_buy_base": 1309398.3, "taker_buy_quote": 377672.23712 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.2863, "high": 0.2873, "low": 0.2801, "close": 0.2819, "volume": 3766378.9, "close_time": 1758787199999, "quote_volume": 1064728.70981, "trades": 4088, "taker_buy_base": 1847172.2, "taker_buy_quote": 522352.26916 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.282, "high": 0.2845, "low": 0.2783, "close": 0.2792, "volume": 3092342.2, "close_time": 1758801599999, "quote_volume": 870242.34299, "trades": 3327, "taker_buy_base": 1400010.6, "taker_buy_quote": 394523.53717 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.2792, "high": 0.284, "low": 0.2729, "close": 0.2813, "volume": 4923504.5, "close_time": 1758815999999, "quote_volume": 1373368.61662, "trades": 6192, "taker_buy_base": 2625734.1, "taker_buy_quote": 732792.38653 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.2814, "high": 0.2816, "low": 0.2658, "close": 0.2743, "volume": 7330583.2, "close_time": 1758830399999, "quote_volume": 1994370.99874, "trades": 8458, "taker_buy_base": 3273978.6, "taker_buy_quote": 890661.6805 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.2744, "high": 0.2748, "low": 0.2672, "close": 0.2693, "volume": 2876495.5, "close_time": 1758844799999, "quote_volume": 778360.43534, "trades": 3803, "taker_buy_base": 1385387.0, "taker_buy_quote": 375006.12228 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.2694, "high": 0.276, "low": 0.2692, "close": 0.2753, "volume": 1759104.8, "close_time": 1758859199999, "quote_volume": 480661.55557, "trades": 3033, "taker_buy_base": 924366.6, "taker_buy_quote": 252397.79791 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.2755, "high": 0.2761, "low": 0.2717, "close": 0.2748, "volume": 1609038.1, "close_time": 1758873599999, "quote_volume": 440766.76077, "trades": 2525, "taker_buy_base": 701174.7, "taker_buy_quote": 192183.00568 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.2747, "high": 0.2758, "low": 0.2662, "close": 0.2688, "volume": 2502417.2, "close_time": 1758887999999, "quote_volume": 676469.56674, "trades": 3301, "taker_buy_base": 1145555.2, "taker_buy_quote": 309811.69984 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.2687, "high": 0.2774, "low": 0.2659, "close": 0.2766, "volume": 6606390.9, "close_time": 1758902399999, "quote_volume": 1802113.83476, "trades": 6894, "taker_buy_base": 3549799.0, "taker_buy_quote": 967977.73309 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.2764, "high": 0.2854, "low": 0.2763, "close": 0.2807, "volume": 3729648.0, "close_time": 1758916799999, "quote_volume": 1050586.53894, "trades": 4347, "taker_buy_base": 1785574.7, "taker_buy_quote": 502745.49656 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.2805, "high": 0.2845, "low": 0.2799, "close": 0.2831, "volume": 1635833.1, "close_time": 1758931199999, "quote_volume": 461263.42796, "trades": 2017, "taker_buy_base": 887376.8, "taker_buy_quote": 250249.29352 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.2833, "high": 0.2838, "low": 0.2797, "close": 0.281, "volume": 1105656.4, "close_time": 1758945599999, "quote_volume": 311459.31226, "trades": 1568, "taker_buy_base": 512089.1, "taker_buy_quote": 144188.99626 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.281, "high": 0.2819, "low": 0.2784, "close": 0.2785, "volume": 967086.2, "close_time": 1758959999999, "quote_volume": 270896.2608, "trades": 1509, "taker_buy_base": 461621.2, "taker_buy_quote": 129421.09893 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.2785, "high": 0.2793, "low": 0.2758, "close": 0.2786, "volume": 2039554.6, "close_time": 1758974399999, "quote_volume": 566317.80624, "trades": 2396, "taker_buy_base": 1174320.4, "taker_buy_quote": 326132.76589 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.2786, "high": 0.2799, "low": 0.2767, "close": 0.2793, "volume": 1271274.4, "close_time": 1758988799999, "quote_volume": 354312.17594, "trades": 2030, "taker_buy_base": 689727.2, "taker_buy_quote": 192319.54234 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.2794, "high": 0.2795, "low": 0.2754, "close": 0.2768, "volume": 1076597.7, "close_time": 1759003199999, "quote_volume": 298292.09091, "trades": 1718, "taker_buy_base": 511777.9, "taker_buy_quote": 141743.45028 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.277, "high": 0.2823, "low": 0.276, "close": 0.2783, "volume": 1167540.6, "close_time": 1759017599999, "quote_volume": 325952.48343, "trades": 1777, "taker_buy_base": 630526.9, "taker_buy_quote": 176290.71019 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.2784, "high": 0.2787, "low": 0.2723, "close": 0.2735, "volume": 1403477.5, "close_time": 1759031999999, "quote_volume": 385781.24336, "trades": 2249, "taker_buy_base": 599892.4, "taker_buy_quote": 164801.13387 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.2735, "high": 0.275, "low": 0.2709, "close": 0.2724, "volume": 1751423.8, "close_time": 1759046399999, "quote_volume": 478134.57644, "trades": 2446, "taker_buy_base": 955953.9, "taker_buy_quote": 261171.13761 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.2724, "high": 0.2731, "low": 0.2694, "close": 0.2705, "volume": 1004115.7, "close_time": 1759060799999, "quote_volume": 272099.61502, "trades": 1904, "taker_buy_base": 423793.0, "taker_buy_quote": 114777.4577 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.2705, "high": 0.2763, "low": 0.2682, "close": 0.276, "volume": 1733193.8, "close_time": 1759075199999, "quote_volume": 472277.75382, "trades": 2366, "taker_buy_base": 925455.2, "taker_buy_quote": 252378.65981 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.2761, "high": 0.2808, "low": 0.2758, "close": 0.2788, "volume": 1328815.0, "close_time": 1759089599999, "quote_volume": 369549.95169, "trades": 1936, "taker_buy_base": 731497.2, "taker_buy_quote": 203341.86762 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.2791, "high": 0.2848, "low": 0.2776, "close": 0.2826, "volume": 2271907.7, "close_time": 1759103999999, "quote_volume": 639659.82801, "trades": 2861, "taker_buy_base": 1160763.0, "taker_buy_quote": 326668.07558 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.2828, "high": 0.2828, "low": 0.2797, "close": 0.2809, "volume": 965894.4, "close_time": 1759118399999, "quote_volume": 271749.60543, "trades": 1832, "taker_buy_base": 409946.3, "taker_buy_quote": 115374.46785 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.2811, "high": 0.2814, "low": 0.2774, "close": 0.2794, "volume": 980509.8, "close_time": 1759132799999, "quote_volume": 273812.35687, "trades": 1735, "taker_buy_base": 426477.9, "taker_buy_quote": 119202.69383 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.2794, "high": 0.2834, "low": 0.2763, "close": 0.2786, "volume": 1876798.5, "close_time": 1759147199999, "quote_volume": 525481.19593, "trades": 2224, "taker_buy_base": 981406.0, "taker_buy_quote": 275038.32756 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.2785, "high": 0.2851, "low": 0.2742, "close": 0.2803, "volume": 3841808.3, "close_time": 1759161599999, "quote_volume": 1076151.08856, "trades": 4320, "taker_buy_base": 1686282.7, "taker_buy_quote": 472371.18082 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.2804, "high": 0.2821, "low": 0.2763, "close": 0.2817, "volume": 2569983.0, "close_time": 1759175999999, "quote_volume": 718273.8077, "trades": 2803, "taker_buy_base": 1207023.3, "taker_buy_quote": 337519.10379 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.2816, "high": 0.2842, "low": 0.281, "close": 0.2811, "volume": 1677291.9, "close_time": 1759190399999, "quote_volume": 474013.77751, "trades": 1734, "taker_buy_base": 910283.5, "taker_buy_quote": 257266.61943 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.2811, "high": 0.2822, "low": 0.2757, "close": 0.2771, "volume": 1062807.8, "close_time": 1759204799999, "quote_volume": 295906.20162, "trades": 1681, "taker_buy_base": 485774.8, "taker_buy_quote": 135333.55906 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.2771, "high": 0.2798, "low": 0.2743, "close": 0.275, "volume": 1657189.8, "close_time": 1759219199999, "quote_volume": 459098.54427, "trades": 1633, "taker_buy_base": 652287.7, "taker_buy_quote": 180877.48449 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.275, "high": 0.2753, "low": 0.2723, "close": 0.2732, "volume": 1170724.1, "close_time": 1759233599999, "quote_volume": 320384.45631, "trades": 1505, "taker_buy_base": 607577.1, "taker_buy_quote": 166309.74658 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.2731, "high": 0.2748, "low": 0.2674, "close": 0.2695, "volume": 3276732.9, "close_time": 1759247999999, "quote_volume": 886117.99611, "trades": 2908, "taker_buy_base": 1466788.0, "taker_buy_quote": 396924.70495 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.2694, "high": 0.2777, "low": 0.2676, "close": 0.2771, "volume": 2091172.9, "close_time": 1759262399999, "quote_volume": 566990.63313, "trades": 1851, "taker_buy_base": 1123859.3, "taker_buy_quote": 305083.13528 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.2771, "high": 0.2803, "low": 0.2741, "close": 0.2763, "volume": 1516812.1, "close_time": 1759276799999, "quote_volume": 420650.23922, "trades": 1493, "taker_buy_base": 625079.7, "taker_buy_quote": 173473.87403 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.2764, "high": 0.2779, "low": 0.2735, "close": 0.2739, "volume": 933330.5, "close_time": 1759291199999, "quote_volume": 257175.33214, "trades": 1069, "taker_buy_base": 359589.8, "taker_buy_quote": 99137.97291 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.2738, "high": 0.278, "low": 0.2735, "close": 0.2755, "volume": 1486856.5, "close_time": 1759305599999, "quote_volume": 410200.47962, "trades": 2324, "taker_buy_base": 827595.9, "taker_buy_quote": 228433.76576 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.2753, "high": 0.29, "low": 0.2753, "close": 0.29, "volume": 3349613.4, "close_time": 1759319999999, "quote_volume": 958955.58033, "trades": 4757, "taker_buy_base": 1776568.7, "taker_buy_quote": 508041.22891 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.29, "high": 0.298, "low": 0.29, "close": 0.2969, "volume": 4896421.2, "close_time": 1759334399999, "quote_volume": 1439547.55762, "trades": 5874, "taker_buy_base": 2378149.2, "taker_buy_quote": 699824.26317 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.297, "high": 0.2991, "low": 0.2938, "close": 0.2973, "volume": 4072882.1, "close_time": 1759348799999, "quote_volume": 1208268.73738, "trades": 3722, "taker_buy_base": 1589032.7, "taker_buy_quote": 471297.42984 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.2974, "high": 0.298, "low": 0.2951, "close": 0.298, "volume": 1203012.6, "close_time": 1759363199999, "quote_volume": 356736.40303, "trades": 1941, "taker_buy_base": 520495.8, "taker_buy_quote": 154348.18037 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.2978, "high": 0.3034, "low": 0.2954, "close": 0.3006, "volume": 1911727.5, "close_time": 1759377599999, "quote_volume": 573261.84645, "trades": 2537, "taker_buy_base": 905099.8, "taker_buy_quote": 271502.47686 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.3006, "high": 0.3015, "low": 0.2981, "close": 0.2983, "volume": 1798092.7, "close_time": 1759391999999, "quote_volume": 539387.35197, "trades": 2070, "taker_buy_base": 776221.3, "taker_buy_quote": 232943.41606 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.2991, "high": 0.3009, "low": 0.2979, "close": 0.2999, "volume": 1154335.0, "close_time": 1759406399999, "quote_volume": 345402.88027, "trades": 1798, "taker_buy_base": 551480.8, "taker_buy_quote": 165045.70566 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.2999, "high": 0.301, "low": 0.2898, "close": 0.2952, "volume": 4173951.2, "close_time": 1759420799999, "quote_volume": 1231035.77257, "trades": 4335, "taker_buy_base": 2103493.0, "taker_buy_quote": 620538.3449 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.2952, "high": 0.3023, "low": 0.2942, "close": 0.3011, "volume": 4322479.6, "close_time": 1759435199999, "quote_volume": 1288518.48284, "trades": 4223, "taker_buy_base": 2117085.9, "taker_buy_quote": 631118.00683 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.3012, "high": 0.3021, "low": 0.2978, "close": 0.3004, "volume": 2559852.3, "close_time": 1759449599999, "quote_volume": 767588.71124, "trades": 2561, "taker_buy_base": 1152903.4, "taker_buy_quote": 345555.5658 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.3004, "high": 0.3005, "low": 0.2951, "close": 0.2961, "volume": 2200614.0, "close_time": 1759463999999, "quote_volume": 654391.24886, "trades": 2762, "taker_buy_base": 983320.0, "taker_buy_quote": 292350.77929 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.2961, "high": 0.2982, "low": 0.2924, "close": 0.2931, "volume": 1842223.4, "close_time": 1759478399999, "quote_volume": 542428.76695, "trades": 2142, "taker_buy_base": 1035075.8, "taker_buy_quote": 304793.08206 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.2932, "high": 0.2941, "low": 0.2902, "close": 0.2912, "volume": 2467065.9, "close_time": 1759492799999, "quote_volume": 719939.19132, "trades": 2321, "taker_buy_base": 1210028.3, "taker_buy_quote": 353001.22291 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.2912, "high": 0.3011, "low": 0.2906, "close": 0.3009, "volume": 4985517.6, "close_time": 1759507199999, "quote_volume": 1470564.46093, "trades": 5066, "taker_buy_base": 2391102.5, "taker_buy_quote": 705273.52461 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.301, "high": 0.3069, "low": 0.293, "close": 0.3001, "volume": 8755114.3, "close_time": 1759521599999, "quote_volume": 2619615.54318, "trades": 8829, "taker_buy_base": 4645165.2, "taker_buy_quote": 1390554.78164 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.3002, "high": 0.3013, "low": 0.2977, "close": 0.2984, "volume": 1721861.8, "close_time": 1759535999999, "quote_volume": 515855.57731, "trades": 1932, "taker_buy_base": 849274.7, "taker_buy_quote": 254387.14483 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.2985, "high": 0.3002, "low": 0.2928, "close": 0.2944, "volume": 1449926.6, "close_time": 1759550399999, "quote_volume": 429210.08614, "trades": 1980, "taker_buy_base": 699683.2, "taker_buy_quote": 207052.73864 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.2943, "high": 0.2976, "low": 0.2934, "close": 0.2953, "volume": 826265.4, "close_time": 1759564799999, "quote_volume": 244415.15191, "trades": 1374, "taker_buy_base": 381799.1, "taker_buy_quote": 112864.94842 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.2952, "high": 0.2957, "low": 0.2886, "close": 0.2895, "volume": 2455991.6, "close_time": 1759579199999, "quote_volume": 715954.47127, "trades": 2774, "taker_buy_base": 1269302.3, "taker_buy_quote": 369740.40395 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.2894, "high": 0.2931, "low": 0.2844, "close": 0.2855, "volume": 2357108.5, "close_time": 1759593599999, "quote_volume": 678801.3013, "trades": 2635, "taker_buy_base": 1051031.6, "taker_buy_quote": 303207.04125 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.2854, "high": 0.2879, "low": 0.2841, "close": 0.2876, "volume": 1840719.1, "close_time": 1759607999999, "quote_volume": 526028.53882, "trades": 1618, "taker_buy_base": 706526.7, "taker_buy_quote": 202027.89787 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.2877, "high": 0.2904, "low": 0.2872, "close": 0.2896, "volume": 887078.9, "close_time": 1759622399999, "quote_volume": 256148.63028, "trades": 1171, "taker_buy_base": 456248.2, "taker_buy_quote": 131774.15693 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.2897, "high": 0.2957, "low": 0.2872, "close": 0.2938, "volume": 2854062.9, "close_time": 1759636799999, "quote_volume": 830655.49911, "trades": 3077, "taker_buy_base": 1631719.6, "taker_buy_quote": 474811.21638 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.2938, "high": 0.302, "low": 0.2934, "close": 0.302, "volume": 4289235.5, "close_time": 1759651199999, "quote_volume": 1281096.50374, "trades": 4175, "taker_buy_base": 2239886.7, "taker_buy_quote": 669071.56488 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.3021, "high": 0.3035, "low": 0.2939, "close": 0.2962, "volume": 4609501.7, "close_time": 1759665599999, "quote_volume": 1376189.85043, "trades": 4666, "taker_buy_base": 2144912.5, "taker_buy_quote": 640518.86752 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.2961, "high": 0.2984, "low": 0.2935, "close": 0.2967, "volume": 2000638.6, "close_time": 1759679999999, "quote_volume": 591291.41979, "trades": 2297, "taker_buy_base": 837935.6, "taker_buy_quote": 247750.95885 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.2965, "high": 0.2973, "low": 0.2876, "close": 0.2877, "volume": 2963888.9, "close_time": 1759694399999, "quote_volume": 866426.03211, "trades": 3360, "taker_buy_base": 1238804.8, "taker_buy_quote": 362295.46678 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.2877, "high": 0.2907, "low": 0.2871, "close": 0.2893, "volume": 1385249.4, "close_time": 1759708799999, "quote_volume": 400207.73102, "trades": 1575, "taker_buy_base": 668986.9, "taker_buy_quote": 193269.71199 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.2893, "high": 0.2938, "low": 0.2863, "close": 0.2916, "volume": 1396779.2, "close_time": 1759723199999, "quote_volume": 405253.8737, "trades": 2048, "taker_buy_base": 724517.2, "taker_buy_quote": 210094.16161 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.2914, "high": 0.294, "low": 0.2879, "close": 0.2909, "volume": 1402544.1, "close_time": 1759737599999, "quote_volume": 408230.40544, "trades": 2135, "taker_buy_base": 509984.1, "taker_buy_quote": 148366.35961 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.2909, "high": 0.2961, "low": 0.2909, "close": 0.2954, "volume": 2115720.6, "close_time": 1759751999999, "quote_volume": 620073.48233, "trades": 2585, "taker_buy_base": 1063910.2, "taker_buy_quote": 311846.30959 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.2954, "high": 0.3045, "low": 0.2954, "close": 0.303, "volume": 5296371.5, "close_time": 1759766399999, "quote_volume": 1591550.85159, "trades": 6069, "taker_buy_base": 2575705.8, "taker_buy_quote": 774219.28765 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.3033, "high": 0.3061, "low": 0.3014, "close": 0.3056, "volume": 3710507.7, "close_time": 1759780799999, "quote_volume": 1128284.76295, "trades": 4203, "taker_buy_base": 1690792.7, "taker_buy_quote": 514029.29789 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.3055, "high": 0.3068, "low": 0.3009, "close": 0.3013, "volume": 2049009.5, "close_time": 1759795199999, "quote_volume": 622250.79917, "trades": 2334, "taker_buy_base": 1011558.8, "taker_buy_quote": 307289.18208 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.3014, "high": 0.3025, "low": 0.2995, "close": 0.3002, "volume": 1420112.6, "close_time": 1759809599999, "quote_volume": 426800.47073, "trades": 1964, "taker_buy_base": 658774.8, "taker_buy_quote": 198097.17593 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.3002, "high": 0.3049, "low": 0.2972, "close": 0.2975, "volume": 3479068.5, "close_time": 1759823999999, "quote_volume": 1046802.40147, "trades": 3794, "taker_buy_base": 1589637.6, "taker_buy_quote": 478712.05219 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.2975, "high": 0.3008, "low": 0.2941, "close": 0.3004, "volume": 3587647.6, "close_time": 1759838399999, "quote_volume": 1067777.41356, "trades": 3722, "taker_buy_base": 1753704.9, "taker_buy_quote": 521691.01142 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.3003, "high": 0.3034, "low": 0.2859, "close": 0.2868, "volume": 12231243.9, "close_time": 1759852799999, "quote_volume": 3578785.71942, "trades": 10565, "taker_buy_base": 6006617.2, "taker_buy_quote": 1758347.29955 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.2868, "high": 0.2907, "low": 0.284, "close": 0.287, "volume": 5361968.7, "close_time": 1759867199999, "quote_volume": 1537838.91334, "trades": 4943, "taker_buy_base": 2471224.5, "taker_buy_quote": 708904.95946 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.287, "high": 0.2914, "low": 0.2837, "close": 0.2849, "volume": 2784753.1, "close_time": 1759881599999, "quote_volume": 802096.18678, "trades": 2878, "taker_buy_base": 1402353.2, "taker_buy_quote": 404460.13727 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.2848, "high": 0.2883, "low": 0.2807, "close": 0.2817, "volume": 2135739.7, "close_time": 1759895999999, "quote_volume": 607225.79983, "trades": 2550, "taker_buy_base": 1080977.1, "taker_buy_quote": 307392.16476 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.2817, "high": 0.2826, "low": 0.2775, "close": 0.2822, "volume": 2749692.5, "close_time": 1759910399999, "quote_volume": 770736.08089, "trades": 2935, "taker_buy_base": 1224878.9, "taker_buy_quote": 343342.74572 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.2822, "high": 0.2852, "low": 0.2813, "close": 0.2826, "volume": 1488755.3, "close_time": 1759924799999, "quote_volume": 421592.97815, "trades": 2133, "taker_buy_base": 703724.2, "taker_buy_quote": 199279.41318 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.2826, "high": 0.2881, "low": 0.2806, "close": 0.2837, "volume": 4000858.6, "close_time": 1759939199999, "quote_volume": 1137005.13115, "trades": 4477, "taker_buy_base": 2104416.9, "taker_buy_quote": 597946.19322 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.2836, "high": 0.2925, "low": 0.283, "close": 0.2891, "volume": 4422845.0, "close_time": 1759953599999, "quote_volume": 1279235.91393, "trades": 4670, "taker_buy_base": 2509524.4, "taker_buy_quote": 725251.68076 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.289, "high": 0.2898, "low": 0.2862, "close": 0.2877, "volume": 1255583.7, "close_time": 1759967999999, "quote_volume": 361310.09332, "trades": 2039, "taker_buy_base": 665713.2, "taker_buy_quote": 191540.29195 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.2878, "high": 0.289, "low": 0.2795, "close": 0.2836, "volume": 2599242.3, "close_time": 1759982399999, "quote_volume": 737235.33953, "trades": 3275, "taker_buy_base": 1002381.3, "taker_buy_quote": 284641.49126 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.2835, "high": 0.2853, "low": 0.2816, "close": 0.2817, "volume": 1466286.9, "close_time": 1759996799999, "quote_volume": 415767.28813, "trades": 2231, "taker_buy_base": 627886.0, "taker_buy_quote": 178085.3725 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.2817, "high": 0.283, "low": 0.2759, "close": 0.2814, "volume": 2967163.3, "close_time": 1760011199999, "quote_volume": 828681.40437, "trades": 4072, "taker_buy_base": 1552310.6, "taker_buy_quote": 433622.14653 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.2813, "high": 0.2849, "low": 0.2736, "close": 0.2745, "volume": 5512950.0, "close_time": 1760025599999, "quote_volume": 1532424.22039, "trades": 5323, "taker_buy_base": 2563892.7, "taker_buy_quote": 713189.48594 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.2743, "high": 0.2785, "low": 0.2714, "close": 0.2779, "volume": 3431894.3, "close_time": 1760039999999, "quote_volume": 945819.34504, "trades": 3457, "taker_buy_base": 1763417.5, "taker_buy_quote": 486268.82089 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.2779, "high": 0.2808, "low": 0.2767, "close": 0.2789, "volume": 1091093.7, "close_time": 1760054399999, "quote_volume": 303816.07907, "trades": 1301, "taker_buy_base": 496468.9, "taker_buy_quote": 138352.79884 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.2791, "high": 0.2914, "low": 0.2788, "close": 0.2877, "volume": 2589079.3, "close_time": 1760068799999, "quote_volume": 737675.94142, "trades": 3128, "taker_buy_base": 1266065.0, "taker_buy_quote": 360989.42363 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.2876, "high": 0.2897, "low": 0.2819, "close": 0.2821, "volume": 3196034.7, "close_time": 1760083199999, "quote_volume": 914472.86436, "trades": 3858, "taker_buy_base": 1729074.5, "taker_buy_quote": 495221.21524 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.2822, "high": 0.2901, "low": 0.282, "close": 0.2896, "volume": 4072528.7, "close_time": 1760097599999, "quote_volume": 1168244.7057, "trades": 3947, "taker_buy_base": 1920820.1, "taker_buy_quote": 550653.94986 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.2895, "high": 0.2921, "low": 0.2693, "close": 0.2723, "volume": 8865054.2, "close_time": 1760111999999, "quote_volume": 2488661.11702, "trades": 8722, "taker_buy_base": 4039989.3, "taker_buy_quote": 1136821.44259 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.2723, "high": 0.2768, "low": 0.2636, "close": 0.2657, "volume": 6931306.6, "close_time": 1760126399999, "quote_volume": 1870883.23782, "trades": 5610, "taker_buy_base": 3284549.6, "taker_buy_quote": 886534.70582 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.2656, "high": 0.2679, "low": 0.0312, "close": 0.2128, "volume": 55947481.0, "close_time": 1760140799999, "quote_volume": 11414221.81869, "trades": 66325, "taker_buy_base": 26822221.1, "taker_buy_quote": 5485057.68419 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.2129, "high": 0.228, "low": 0.2072, "close": 0.2194, "volume": 18018130.6, "close_time": 1760155199999, "quote_volume": 3882204.52004, "trades": 25662, "taker_buy_base": 9695515.3, "taker_buy_quote": 2087204.70747 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.2192, "high": 0.2226, "low": 0.2158, "close": 0.2205, "volume": 8877162.4, "close_time": 1760169599999, "quote_volume": 1950032.08177, "trades": 9572, "taker_buy_base": 4868733.0, "taker_buy_quote": 1069856.48792 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.2205, "high": 0.2298, "low": 0.2195, "close": 0.222, "volume": 5964909.5, "close_time": 1760183999999, "quote_volume": 1340091.07902, "trades": 6092, "taker_buy_base": 2955452.5, "taker_buy_quote": 664438.54963 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.2219, "high": 0.2254, "low": 0.2152, "close": 0.219, "volume": 5674481.3, "close_time": 1760198399999, "quote_volume": 1245200.92983, "trades": 4619, "taker_buy_base": 2645277.7, "taker_buy_quote": 581697.22077 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.219, "high": 0.2207, "low": 0.2066, "close": 0.2087, "volume": 3816015.4, "close_time": 1760212799999, "quote_volume": 818319.42264, "trades": 3968, "taker_buy_base": 1926310.2, "taker_buy_quote": 412803.16498 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.2085, "high": 0.2091, "low": 0.1982, "close": 0.2042, "volume": 7266916.9, "close_time": 1760227199999, "quote_volume": 1475361.34011, "trades": 8272, "taker_buy_base": 3435642.7, "taker_buy_quote": 696924.42816 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.2044, "high": 0.2077, "low": 0.1992, "close": 0.2051, "volume": 4546852.5, "close_time": 1760241599999, "quote_volume": 923382.9222, "trades": 3626, "taker_buy_base": 2140295.2, "taker_buy_quote": 434815.3882 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.2051, "high": 0.2102, "low": 0.205, "close": 0.2089, "volume": 2873031.8, "close_time": 1760255999999, "quote_volume": 596423.77865, "trades": 2533, "taker_buy_base": 1545946.7, "taker_buy_quote": 320693.64913 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.209, "high": 0.2101, "low": 0.2039, "close": 0.2083, "volume": 3330154.6, "close_time": 1760270399999, "quote_volume": 689858.30287, "trades": 3275, "taker_buy_base": 1201160.1, "taker_buy_quote": 248978.02423 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.2082, "high": 0.2276, "low": 0.205, "close": 0.2265, "volume": 11232696.9, "close_time": 1760284799999, "quote_volume": 2429612.23194, "trades": 11811, "taker_buy_base": 5623580.8, "taker_buy_quote": 1213648.17506 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.2265, "high": 0.236, "low": 0.2265, "close": 0.2346, "volume": 7512352.3, "close_time": 1760299199999, "quote_volume": 1738762.08714, "trades": 8763, "taker_buy_base": 3782033.4, "taker_buy_quote": 876086.31073 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.2346, "high": 0.2364, "low": 0.2267, "close": 0.2287, "volume": 5425204.0, "close_time": 1760313599999, "quote_volume": 1256842.81881, "trades": 4909, "taker_buy_base": 2768657.5, "taker_buy_quote": 641914.67389 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.2286, "high": 0.2315, "low": 0.226, "close": 0.2265, "volume": 5030119.7, "close_time": 1760327999999, "quote_volume": 1148072.58241, "trades": 4658, "taker_buy_base": 2358626.0, "taker_buy_quote": 538469.83304 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.2265, "high": 0.2347, "low": 0.2253, "close": 0.2315, "volume": 4079564.7, "close_time": 1760342399999, "quote_volume": 935934.57891, "trades": 3984, "taker_buy_base": 1926649.3, "taker_buy_quote": 442173.65904 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.2315, "high": 0.2361, "low": 0.2216, "close": 0.2273, "volume": 9960266.9, "close_time": 1760356799999, "quote_volume": 2291837.60513, "trades": 7711, "taker_buy_base": 4719848.6, "taker_buy_quote": 1085982.59159 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.2272, "high": 0.2367, "low": 0.2249, "close": 0.2323, "volume": 15897408.9, "close_time": 1760371199999, "quote_volume": 3662622.22251, "trades": 12948, "taker_buy_base": 7863936.2, "taker_buy_quote": 1812186.67481 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.2323, "high": 0.2364, "low": 0.2291, "close": 0.2353, "volume": 8864717.3, "close_time": 1760385599999, "quote_volume": 2063682.94553, "trades": 7175, "taker_buy_base": 4497459.0, "taker_buy_quote": 1047263.13667 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.2352, "high": 0.2397, "low": 0.2336, "close": 0.2362, "volume": 5075114.2, "close_time": 1760399999999, "quote_volume": 1202072.27073, "trades": 4160, "taker_buy_base": 2526977.7, "taker_buy_quote": 598852.80526 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.2363, "high": 0.2377, "low": 0.2273, "close": 0.2281, "volume": 4275360.4, "close_time": 1760414399999, "quote_volume": 991434.02132, "trades": 3753, "taker_buy_base": 1837948.1, "taker_buy_quote": 426056.43646 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.2281, "high": 0.2288, "low": 0.2126, "close": 0.2163, "volume": 13046236.6, "close_time": 1760428799999, "quote_volume": 2876852.17382, "trades": 7988, "taker_buy_base": 6863137.6, "taker_buy_quote": 1513987.77969 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.2162, "high": 0.2194, "low": 0.2117, "close": 0.2167, "volume": 6422240.4, "close_time": 1760443199999, "quote_volume": 1386020.42506, "trades": 4108, "taker_buy_base": 3263800.4, "taker_buy_quote": 704260.63243 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.2166, "high": 0.2253, "low": 0.2116, "close": 0.2251, "volume": 10489193.7, "close_time": 1760457599999, "quote_volume": 2276536.53249, "trades": 5723, "taker_buy_base": 5668995.2, "taker_buy_quote": 1231730.59451 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.2252, "high": 0.2281, "low": 0.221, "close": 0.2239, "volume": 7215132.6, "close_time": 1760471999999, "quote_volume": 1623742.88305, "trades": 4871, "taker_buy_base": 3393992.6, "taker_buy_quote": 763725.75329 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.224, "high": 0.2268, "low": 0.2227, "close": 0.2255, "volume": 2457913.8, "close_time": 1760486399999, "quote_volume": 554267.96979, "trades": 1652, "taker_buy_base": 1018691.7, "taker_buy_quote": 229478.48609 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.2255, "high": 0.2268, "low": 0.2217, "close": 0.2231, "volume": 3341854.7, "close_time": 1760500799999, "quote_volume": 749165.50131, "trades": 1994, "taker_buy_base": 2073563.7, "taker_buy_quote": 464336.62695 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.2232, "high": 0.2274, "low": 0.2223, "close": 0.2265, "volume": 2862450.0, "close_time": 1760515199999, "quote_volume": 644497.19456, "trades": 1885, "taker_buy_base": 1293644.3, "taker_buy_quote": 291125.03956 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.2265, "high": 0.2303, "low": 0.2212, "close": 0.2222, "volume": 5629918.9, "close_time": 1760529599999, "quote_volume": 1266310.48045, "trades": 2736, "taker_buy_base": 3187869.3, "taker_buy_quote": 714683.45798 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.2221, "high": 0.223, "low": 0.215, "close": 0.2163, "volume": 8077923.7, "close_time": 1760543999999, "quote_volume": 1777908.78904, "trades": 4379, "taker_buy_base": 3461630.1, "taker_buy_quote": 760680.60136 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.2164, "high": 0.2191, "low": 0.2139, "close": 0.2166, "volume": 2554368.3, "close_time": 1760558399999, "quote_volume": 553187.66974, "trades": 2219, "taker_buy_base": 1318059.9, "taker_buy_quote": 285553.1432 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.2167, "high": 0.2182, "low": 0.2133, "close": 0.2153, "volume": 1860435.4, "close_time": 1760572799999, "quote_volume": 400283.34618, "trades": 2471, "taker_buy_base": 890147.2, "taker_buy_quote": 191505.43547 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.2152, "high": 0.2174, "low": 0.2143, "close": 0.2152, "volume": 951134.9, "close_time": 1760587199999, "quote_volume": 205100.54731, "trades": 1229, "taker_buy_base": 533018.9, "taker_buy_quote": 114984.90665 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.2152, "high": 0.2187, "low": 0.2143, "close": 0.2159, "volume": 4473401.8, "close_time": 1760601599999, "quote_volume": 966446.4488, "trades": 2445, "taker_buy_base": 1529964.6, "taker_buy_quote": 331181.3683 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.216, "high": 0.2183, "low": 0.2071, "close": 0.2177, "volume": 6358754.2, "close_time": 1760615999999, "quote_volume": 1357636.50283, "trades": 3440, "taker_buy_base": 3750610.6, "taker_buy_quote": 801034.97937 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.2177, "high": 0.219, "low": 0.2059, "close": 0.207, "volume": 5348581.8, "close_time": 1760630399999, "quote_volume": 1132483.56253, "trades": 3621, "taker_buy_base": 2797538.4, "taker_buy_quote": 590669.59397 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.207, "high": 0.212, "low": 0.2041, "close": 0.206, "volume": 6551476.3, "close_time": 1760644799999, "quote_volume": 1359700.78122, "trades": 4517, "taker_buy_base": 3131647.8, "taker_buy_quote": 650113.08057 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.206, "high": 0.2069, "low": 0.2021, "close": 0.2053, "volume": 4022169.9, "close_time": 1760659199999, "quote_volume": 820315.01831, "trades": 2980, "taker_buy_base": 2509760.0, "taker_buy_quote": 511562.44656 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2052, "high": 0.2079, "low": 0.2031, "close": 0.2054, "volume": 1340725.2, "close_time": 1760673599999, "quote_volume": 275529.12259, "trades": 1853, "taker_buy_base": 605279.2, "taker_buy_quote": 124449.8671 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.2056, "high": 0.2058, "low": 0.1883, "close": 0.1889, "volume": 8597019.4, "close_time": 1760687999999, "quote_volume": 1679537.66035, "trades": 7415, "taker_buy_base": 4238657.5, "taker_buy_quote": 827895.87917 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.189, "high": 0.1955, "low": 0.1857, "close": 0.1935, "volume": 7163775.6, "close_time": 1760702399999, "quote_volume": 1360020.16382, "trades": 6553, "taker_buy_base": 3560849.4, "taker_buy_quote": 676157.59887 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.1935, "high": 0.1951, "low": 0.1892, "close": 0.1945, "volume": 5024574.9, "close_time": 1760716799999, "quote_volume": 966928.21794, "trades": 4632, "taker_buy_base": 2521120.1, "taker_buy_quote": 485593.15609 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1946, "high": 0.1964, "low": 0.1902, "close": 0.1908, "volume": 2894026.7, "close_time": 1760731199999, "quote_volume": 559292.35633, "trades": 2899, "taker_buy_base": 1277150.5, "taker_buy_quote": 246627.433 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.1909, "high": 0.1942, "low": 0.1901, "close": 0.1906, "volume": 2182156.4, "close_time": 1760745599999, "quote_volume": 419537.36902, "trades": 1746, "taker_buy_base": 1137556.1, "taker_buy_quote": 218826.80363 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1907, "high": 0.1935, "low": 0.1901, "close": 0.1929, "volume": 1066231.2, "close_time": 1760759999999, "quote_volume": 204802.11756, "trades": 985, "taker_buy_base": 500182.2, "taker_buy_quote": 96028.4362 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.1928, "high": 0.1952, "low": 0.1901, "close": 0.1929, "volume": 1923180.3, "close_time": 1760774399999, "quote_volume": 370648.99468, "trades": 1249, "taker_buy_base": 845907.9, "taker_buy_quote": 163093.31835 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.1929, "high": 0.1957, "low": 0.1925, "close": 0.1946, "volume": 1245416.3, "close_time": 1760788799999, "quote_volume": 241708.74636, "trades": 1010, "taker_buy_base": 615859.2, "taker_buy_quote": 119387.39553 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.1944, "high": 0.1951, "low": 0.1903, "close": 0.191, "volume": 1774310.7, "close_time": 1760803199999, "quote_volume": 340290.93349, "trades": 1362, "taker_buy_base": 683648.8, "taker_buy_quote": 131210.9596 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.1909, "high": 0.1928, "low": 0.1889, "close": 0.1924, "volume": 2178316.7, "close_time": 1760817599999, "quote_volume": 415130.96215, "trades": 1363, "taker_buy_base": 979599.2, "taker_buy_quote": 186733.29093 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.1923, "high": 0.1935, "low": 0.1911, "close": 0.1918, "volume": 1357845.1, "close_time": 1760831999999, "quote_volume": 260961.53889, "trades": 881, "taker_buy_base": 582873.8, "taker_buy_quote": 112130.17823 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1918, "high": 0.1928, "low": 0.19, "close": 0.1925, "volume": 960517.1, "close_time": 1760846399999, "quote_volume": 183319.75388, "trades": 793, "taker_buy_base": 371185.6, "taker_buy_quote": 70861.24676 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.1926, "high": 0.193, "low": 0.19, "close": 0.191, "volume": 855940.7, "close_time": 1760860799999, "quote_volume": 163832.38063, "trades": 780, "taker_buy_base": 364190.3, "taker_buy_quote": 69728.31119 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.191, "high": 0.1968, "low": 0.1891, "close": 0.1951, "volume": 5035673.3, "close_time": 1760875199999, "quote_volume": 973084.60904, "trades": 4028, "taker_buy_base": 2341211.8, "taker_buy_quote": 452162.40668 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1953, "high": 0.1996, "low": 0.1933, "close": 0.1979, "volume": 3564959.1, "close_time": 1760889599999, "quote_volume": 703543.11772, "trades": 2751, "taker_buy_base": 1603009.2, "taker_buy_quote": 316544.68455 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.198, "high": 0.2007, "low": 0.1971, "close": 0.1979, "volume": 3081534.9, "close_time": 1760903999999, "quote_volume": 612932.02912, "trades": 1943, "taker_buy_base": 1316757.5, "taker_buy_quote": 261645.24273 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.1978, "high": 0.1982, "low": 0.1951, "close": 0.1954, "volume": 1908243.3, "close_time": 1760918399999, "quote_volume": 375733.84312, "trades": 1397, "taker_buy_base": 897697.9, "taker_buy_quote": 176799.51493 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1953, "high": 0.1999, "low": 0.1921, "close": 0.1996, "volume": 2314954.7, "close_time": 1760932799999, "quote_volume": 450828.27137, "trades": 1855, "taker_buy_base": 1205763.7, "taker_buy_quote": 234739.53207 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1997, "high": 0.2033, "low": 0.1989, "close": 0.2019, "volume": 3970164.6, "close_time": 1760947199999, "quote_volume": 799935.59568, "trades": 2418, "taker_buy_base": 2373411.8, "taker_buy_quote": 478587.09214 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.2019, "high": 0.2029, "low": 0.1998, "close": 0.2015, "volume": 1882899.5, "close_time": 1760961599999, "quote_volume": 378350.68363, "trades": 1824, "taker_buy_base": 878350.6, "taker_buy_quote": 176532.2854 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.2014, "high": 0.2039, "low": 0.2005, "close": 0.2006, "volume": 2242539.5, "close_time": 1760975999999, "quote_volume": 453038.57937, "trades": 1986, "taker_buy_base": 1139085.7, "taker_buy_quote": 230222.54687 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.2005, "high": 0.2005, "low": 0.1963, "close": 0.2, "volume": 2972326.5, "close_time": 1760990399999, "quote_volume": 588842.20934, "trades": 2679, "taker_buy_base": 1371626.2, "taker_buy_quote": 271711.38254 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.1999, "high": 0.201, "low": 0.1989, "close": 0.1992, "volume": 1078804.3, "close_time": 1761004799999, "quote_volume": 215381.54165, "trades": 1032, "taker_buy_base": 522745.8, "taker_buy_quote": 104367.15318 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1991, "high": 0.1996, "low": 0.1944, "close": 0.1949, "volume": 1876872.9, "close_time": 1761019199999, "quote_volume": 369541.71921, "trades": 1525, "taker_buy_base": 760504.2, "taker_buy_quote": 149733.85886 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.1947, "high": 0.1948, "low": 0.1905, "close": 0.1936, "volume": 3066329.8, "close_time": 1761033599999, "quote_volume": 589343.74491, "trades": 2867, "taker_buy_base": 1422624.6, "taker_buy_quote": 273311.13891 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.1937, "high": 0.1943, "low": 0.1907, "close": 0.1941, "volume": 1824607.6, "close_time": 1761047999999, "quote_volume": 351082.97097, "trades": 1670, "taker_buy_base": 892949.6, "taker_buy_quote": 171922.92849 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.1941, "high": 0.2066, "low": 0.193, "close": 0.2044, "volume": 6805903.8, "close_time": 1761062399999, "quote_volume": 1361486.55682, "trades": 5531, "taker_buy_base": 3423616.9, "taker_buy_quote": 684186.17617 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.2045, "high": 0.2057, "low": 0.1985, "close": 0.2002, "volume": 5809362.6, "close_time": 1761076799999, "quote_volume": 1174231.59229, "trades": 4763, "taker_buy_base": 2739091.3, "taker_buy_quote": 553618.17969 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.2002, "high": 0.2003, "low": 0.1907, "close": 0.1916, "volume": 3682672.9, "close_time": 1761091199999, "quote_volume": 719046.37897, "trades": 3134, "taker_buy_base": 1671229.9, "taker_buy_quote": 325983.24941 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1916, "high": 0.193, "low": 0.1897, "close": 0.1909, "volume": 1411556.7, "close_time": 1761105599999, "quote_volume": 269645.88877, "trades": 1250, "taker_buy_base": 694337.2, "taker_buy_quote": 132672.40405 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1908, "high": 0.1924, "low": 0.189, "close": 0.1916, "volume": 2074357.9, "close_time": 1761119999999, "quote_volume": 396086.78118, "trades": 1581, "taker_buy_base": 1132608.2, "taker_buy_quote": 216251.75907 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.1915, "high": 0.1918, "low": 0.1864, "close": 0.1889, "volume": 3517236.0, "close_time": 1761134399999, "quote_volume": 664444.23065, "trades": 2356, "taker_buy_base": 1744618.9, "taker_buy_quote": 329633.27796 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.1888, "high": 0.1914, "low": 0.1871, "close": 0.189, "volume": 3891380.5, "close_time": 1761148799999, "quote_volume": 735747.10583, "trades": 3103, "taker_buy_base": 2090465.0, "taker_buy_quote": 395313.62369 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.1888, "high": 0.1894, "low": 0.1841, "close": 0.1857, "volume": 2786145.3, "close_time": 1761163199999, "quote_volume": 519801.58021, "trades": 2714, "taker_buy_base": 1215981.8, "taker_buy_quote": 226831.52396 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1856, "high": 0.1862, "low": 0.1781, "close": 0.1835, "volume": 5567074.7, "close_time": 1761177599999, "quote_volume": 1011330.96219, "trades": 3541, "taker_buy_base": 2514417.4, "taker_buy_quote": 456412.76782 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1836, "high": 0.1868, "low": 0.1833, "close": 0.1859, "volume": 1385369.8, "close_time": 1761191999999, "quote_volume": 256964.44816, "trades": 1486, "taker_buy_base": 740489.6, "taker_buy_quote": 137384.64427 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.186, "high": 0.1895, "low": 0.1851, "close": 0.1885, "volume": 1081544.1, "close_time": 1761206399999, "quote_volume": 202801.20575, "trades": 1399, "taker_buy_base": 586439.7, "taker_buy_quote": 109999.76269 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1886, "high": 0.1902, "low": 0.1877, "close": 0.1881, "volume": 1669133.7, "close_time": 1761220799999, "quote_volume": 315671.40801, "trades": 1674, "taker_buy_base": 880657.8, "taker_buy_quote": 166569.18441 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.188, "high": 0.1939, "low": 0.1861, "close": 0.1929, "volume": 4000937.0, "close_time": 1761235199999, "quote_volume": 759264.65469, "trades": 3230, "taker_buy_base": 1758337.3, "taker_buy_quote": 334130.74483 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.193, "high": 0.195, "low": 0.1918, "close": 0.1928, "volume": 3801760.5, "close_time": 1761249599999, "quote_volume": 735916.14799, "trades": 2935, "taker_buy_base": 2057518.6, "taker_buy_quote": 398464.37097 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1926, "high": 0.1928, "low": 0.1898, "close": 0.1918, "volume": 1227809.1, "close_time": 1761263999999, "quote_volume": 234999.12938, "trades": 1235, "taker_buy_base": 575317.0, "taker_buy_quote": 110121.91961 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1919, "high": 0.1937, "low": 0.1916, "close": 0.192, "volume": 750788.9, "close_time": 1761278399999, "quote_volume": 144445.17951, "trades": 1016, "taker_buy_base": 395963.5, "taker_buy_quote": 76186.92984 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1919, "high": 0.1965, "low": 0.1914, "close": 0.1946, "volume": 2675365.7, "close_time": 1761292799999, "quote_volume": 522247.13744, "trades": 1929, "taker_buy_base": 1657852.5, "taker_buy_quote": 323623.7864 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.1946, "high": 0.1962, "low": 0.193, "close": 0.1951, "volume": 1125190.7, "close_time": 1761307199999, "quote_volume": 218949.50851, "trades": 1288, "taker_buy_base": 561579.9, "taker_buy_quote": 109243.20272 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.1951, "high": 0.2, "low": 0.1914, "close": 0.1921, "volume": 3324405.0, "close_time": 1761321599999, "quote_volume": 649067.26608, "trades": 3039, "taker_buy_base": 1755456.3, "taker_buy_quote": 342851.86863 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.1921, "high": 0.1949, "low": 0.1911, "close": 0.194, "volume": 1266434.5, "close_time": 1761335999999, "quote_volume": 244377.45685, "trades": 1301, "taker_buy_base": 677994.0, "taker_buy_quote": 130798.76705 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.1938, "high": 0.1962, "low": 0.1938, "close": 0.1958, "volume": 1004673.3, "close_time": 1761350399999, "quote_volume": 196175.62796, "trades": 1006, "taker_buy_base": 510093.1, "taker_buy_quote": 99583.06803 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1958, "high": 0.1966, "low": 0.1942, "close": 0.1945, "volume": 1150048.9, "close_time": 1761364799999, "quote_volume": 224636.38885, "trades": 1153, "taker_buy_base": 525174.5, "taker_buy_quote": 102589.6402 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1944, "high": 0.1963, "low": 0.1944, "close": 0.1951, "volume": 1167969.1, "close_time": 1761379199999, "quote_volume": 228082.90542, "trades": 949, "taker_buy_base": 684358.3, "taker_buy_quote": 133680.99977 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1952, "high": 0.1966, "low": 0.1949, "close": 0.1952, "volume": 927545.7, "close_time": 1761393599999, "quote_volume": 181480.69512, "trades": 1112, "taker_buy_base": 478548.3, "taker_buy_quote": 93645.38587 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.1952, "high": 0.1979, "low": 0.195, "close": 0.1978, "volume": 1671955.8, "close_time": 1761407999999, "quote_volume": 329319.95644, "trades": 1670, "taker_buy_base": 1044891.7, "taker_buy_quote": 205896.83502 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1978, "high": 0.2028, "low": 0.1975, "close": 0.2026, "volume": 2072201.9, "close_time": 1761422399999, "quote_volume": 415367.47836, "trades": 1719, "taker_buy_base": 1128793.5, "taker_buy_quote": 226196.58961 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.2027, "high": 0.2027, "low": 0.1993, "close": 0.1994, "volume": 1231464.7, "close_time": 1761436799999, "quote_volume": 247382.7188, "trades": 1106, "taker_buy_base": 559400.2, "taker_buy_quote": 112342.60162 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1994, "high": 0.2008, "low": 0.1979, "close": 0.1983, "volume": 1457720.0, "close_time": 1761451199999, "quote_volume": 290441.94794, "trades": 1185, "taker_buy_base": 692343.2, "taker_buy_quote": 137989.42015 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1984, "high": 0.201, "low": 0.1979, "close": 0.2007, "volume": 1065153.5, "close_time": 1761465599999, "quote_volume": 212805.91867, "trades": 1139, "taker_buy_base": 446665.8, "taker_buy_quote": 89295.47346 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.2009, "high": 0.2067, "low": 0.2009, "close": 0.2064, "volume": 1780867.6, "close_time": 1761479999999, "quote_volume": 361778.05217, "trades": 1666, "taker_buy_base": 1076975.8, "taker_buy_quote": 218950.42174 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.2064, "high": 0.2069, "low": 0.2036, "close": 0.2058, "volume": 1955530.7, "close_time": 1761494399999, "quote_volume": 401564.06176, "trades": 2143, "taker_buy_base": 1024790.7, "taker_buy_quote": 210460.60168 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.2058, "high": 0.2058, "low": 0.2039, "close": 0.2051, "volume": 1443037.5, "close_time": 1761508799999, "quote_volume": 295506.42877, "trades": 1263, "taker_buy_base": 710459.3, "taker_buy_quote": 145480.52737 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.205, "high": 0.2091, "low": 0.2037, "close": 0.2071, "volume": 2284027.7, "close_time": 1761523199999, "quote_volume": 472522.74165, "trades": 2233, "taker_buy_base": 1250965.2, "taker_buy_quote": 258871.80962 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2071, "high": 0.2099, "low": 0.2066, "close": 0.2084, "volume": 1567299.0, "close_time": 1761537599999, "quote_volume": 326624.673, "trades": 1776, "taker_buy_base": 682291.6, "taker_buy_quote": 142312.67388 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.2084, "high": 0.2114, "low": 0.2063, "close": 0.2072, "volume": 2069239.0, "close_time": 1761551999999, "quote_volume": 432940.19514, "trades": 2467, "taker_buy_base": 950765.8, "taker_buy_quote": 199101.94328 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.2071, "high": 0.208, "low": 0.2014, "close": 0.2036, "volume": 3495588.9, "close_time": 1761566399999, "quote_volume": 712341.32307, "trades": 3132, "taker_buy_base": 1414432.6, "taker_buy_quote": 288341.5164 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.2036, "high": 0.2038, "low": 0.199, "close": 0.2008, "volume": 3389652.7, "close_time": 1761580799999, "quote_volume": 681401.95346, "trades": 3057, "taker_buy_base": 1756830.4, "taker_buy_quote": 353141.3329 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.2009, "high": 0.2065, "low": 0.2009, "close": 0.2018, "volume": 2525180.0, "close_time": 1761595199999, "quote_volume": 515803.99756, "trades": 2659, "taker_buy_base": 1203048.6, "taker_buy_quote": 245807.05977 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.2019, "high": 0.2023, "low": 0.1993, "close": 0.2008, "volume": 2078069.5, "close_time": 1761609599999, "quote_volume": 417820.51181, "trades": 2027, "taker_buy_base": 1083739.7, "taker_buy_quote": 218026.60946 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2008, "high": 0.2021, "low": 0.1983, "close": 0.1997, "volume": 1463572.7, "close_time": 1761623999999, "quote_volume": 292722.14952, "trades": 1440, "taker_buy_base": 673638.0, "taker_buy_quote": 134915.18908 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1996, "high": 0.2039, "low": 0.1984, "close": 0.2012, "volume": 2041883.2, "close_time": 1761638399999, "quote_volume": 409601.78975, "trades": 1897, "taker_buy_base": 852180.5, "taker_buy_quote": 170983.55344 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.2012, "high": 0.203, "low": 0.2006, "close": 0.2007, "volume": 1133703.4, "close_time": 1761652799999, "quote_volume": 228562.10509, "trades": 1236, "taker_buy_base": 498266.0, "taker_buy_quote": 100490.04216 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.2009, "high": 0.2046, "low": 0.1983, "close": 0.2013, "volume": 3422644.5, "close_time": 1761667199999, "quote_volume": 692210.55661, "trades": 3171, "taker_buy_base": 1673397.1, "taker_buy_quote": 338578.66313 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.2012, "high": 0.2029, "low": 0.1946, "close": 0.196, "volume": 2474147.6, "close_time": 1761681599999, "quote_volume": 492961.41663, "trades": 2563, "taker_buy_base": 1141411.5, "taker_buy_quote": 227365.3918 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1959, "high": 0.1969, "low": 0.1927, "close": 0.1956, "volume": 3658017.1, "close_time": 1761695999999, "quote_volume": 713648.09535, "trades": 3481, "taker_buy_base": 2027351.4, "taker_buy_quote": 395455.34525 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1955, "high": 0.1964, "low": 0.1937, "close": 0.1943, "volume": 699881.7, "close_time": 1761710399999, "quote_volume": 136545.07675, "trades": 842, "taker_buy_base": 325220.7, "taker_buy_quote": 63467.29288 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1943, "high": 0.1963, "low": 0.1939, "close": 0.1949, "volume": 1114988.5, "close_time": 1761724799999, "quote_volume": 217689.779, "trades": 1371, "taker_buy_base": 652819.5, "taker_buy_quote": 127535.09998 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1949, "high": 0.1984, "low": 0.1937, "close": 0.1978, "volume": 1569544.4, "close_time": 1761739199999, "quote_volume": 308130.92075, "trades": 1514, "taker_buy_base": 925269.4, "taker_buy_quote": 181848.52923 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1979, "high": 0.1988, "low": 0.1933, "close": 0.1942, "volume": 2875099.0, "close_time": 1761753599999, "quote_volume": 564284.73991, "trades": 2655, "taker_buy_base": 1331577.5, "taker_buy_quote": 261369.50288 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1941, "high": 0.2014, "low": 0.1926, "close": 0.1991, "volume": 8385335.2, "close_time": 1761767999999, "quote_volume": 1655737.74576, "trades": 8305, "taker_buy_base": 4345100.2, "taker_buy_quote": 857659.43284 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1993, "high": 0.2025, "low": 0.1977, "close": 0.199, "volume": 2973027.7, "close_time": 1761782399999, "quote_volume": 595916.08338, "trades": 3105, "taker_buy_base": 1395638.6, "taker_buy_quote": 279789.84624 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.199, "high": 0.2014, "low": 0.1979, "close": 0.1993, "volume": 2911313.8, "close_time": 1761796799999, "quote_volume": 581829.08864, "trades": 2816, "taker_buy_base": 958968.8, "taker_buy_quote": 191695.78871 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1992, "high": 0.1992, "low": 0.1918, "close": 0.197, "volume": 4748039.3, "close_time": 1761811199999, "quote_volume": 926711.17591, "trades": 4769, "taker_buy_base": 2389704.6, "taker_buy_quote": 466162.82306 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1969, "high": 0.1969, "low": 0.1916, "close": 0.1922, "volume": 2515663.2, "close_time": 1761825599999, "quote_volume": 486231.04602, "trades": 2316, "taker_buy_base": 1095222.9, "taker_buy_quote": 211899.6276 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1924, "high": 0.1995, "low": 0.1834, "close": 0.1841, "volume": 12881773.6, "close_time": 1761839999999, "quote_volume": 2459495.32125, "trades": 8867, "taker_buy_base": 6216504.1, "taker_buy_quote": 1186046.12016 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1841, "high": 0.1856, "low": 0.1767, "close": 0.1775, "volume": 7045982.8, "close_time": 1761854399999, "quote_volume": 1272075.08582, "trades": 5189, "taker_buy_base": 3259008.8, "taker_buy_quote": 588655.73932 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1775, "high": 0.1848, "low": 0.1769, "close": 0.1847, "volume": 5723792.6, "close_time": 1761868799999, "quote_volume": 1033395.03303, "trades": 3620, "taker_buy_base": 2859297.7, "taker_buy_quote": 516198.76909 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1846, "high": 0.1865, "low": 0.1835, "close": 0.1859, "volume": 2620453.2, "close_time": 1761883199999, "quote_volume": 485472.67956, "trades": 1872, "taker_buy_base": 1397313.1, "taker_buy_quote": 258869.77181 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.186, "high": 0.1876, "low": 0.1852, "close": 0.1863, "volume": 1836991.1, "close_time": 1761897599999, "quote_volume": 342573.84827, "trades": 1714, "taker_buy_base": 991807.5, "taker_buy_quote": 184938.82415 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1862, "high": 0.1897, "low": 0.1854, "close": 0.1897, "volume": 3468004.1, "close_time": 1761911999999, "quote_volume": 650033.93464, "trades": 2820, "taker_buy_base": 1711692.7, "taker_buy_quote": 320883.45859 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1896, "high": 0.196, "low": 0.1891, "close": 0.1945, "volume": 5330173.0, "close_time": 1761926399999, "quote_volume": 1024879.53407, "trades": 5164, "taker_buy_base": 2756084.8, "taker_buy_quote": 529966.0502 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1945, "high": 0.1951, "low": 0.1872, "close": 0.1928, "volume": 6502372.1, "close_time": 1761940799999, "quote_volume": 1242148.79612, "trades": 5104, "taker_buy_base": 3343286.9, "taker_buy_quote": 638795.06258 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1928, "high": 0.1931, "low": 0.1899, "close": 0.1907, "volume": 2105432.4, "close_time": 1761955199999, "quote_volume": 403091.83854, "trades": 1652, "taker_buy_base": 943677.6, "taker_buy_quote": 180603.34308 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1908, "high": 0.1921, "low": 0.1887, "close": 0.1919, "volume": 1923178.9, "close_time": 1761969599999, "quote_volume": 366322.07234, "trades": 1717, "taker_buy_base": 870943.9, "taker_buy_quote": 166020.92292 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.192, "high": 0.1944, "low": 0.1899, "close": 0.1938, "volume": 2386917.6, "close_time": 1761983999999, "quote_volume": 457339.49978, "trades": 1973, "taker_buy_base": 1231427.5, "taker_buy_quote": 236012.61797 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1939, "high": 0.1946, "low": 0.1923, "close": 0.1934, "volume": 1746694.0, "close_time": 1761998399999, "quote_volume": 337430.38273, "trades": 1526, "taker_buy_base": 1035525.7, "taker_buy_quote": 200021.12418 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1934, "high": 0.1951, "low": 0.191, "close": 0.1945, "volume": 2812283.2, "close_time": 1762012799999, "quote_volume": 543841.04237, "trades": 2376, "taker_buy_base": 1481722.1, "taker_buy_quote": 286644.57732 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1945, "high": 0.1954, "low": 0.1928, "close": 0.1953, "volume": 2243537.1, "close_time": 1762027199999, "quote_volume": 436371.93053, "trades": 1760, "taker_buy_base": 1249813.2, "taker_buy_quote": 243117.66734 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1954, "high": 0.1963, "low": 0.1929, "close": 0.1947, "volume": 1379586.9, "close_time": 1762041599999, "quote_volume": 268326.70812, "trades": 1315, "taker_buy_base": 683216.9, "taker_buy_quote": 132868.74925 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1947, "high": 0.195, "low": 0.193, "close": 0.1933, "volume": 1274806.3, "close_time": 1762055999999, "quote_volume": 247301.49385, "trades": 1130, "taker_buy_base": 692769.4, "taker_buy_quote": 134434.53208 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1935, "high": 0.1991, "low": 0.1932, "close": 0.1983, "volume": 2436275.1, "close_time": 1762070399999, "quote_volume": 479665.84194, "trades": 2380, "taker_buy_base": 1194658.3, "taker_buy_quote": 235373.60195 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1984, "high": 0.2015, "low": 0.1954, "close": 0.2012, "volume": 3215436.3, "close_time": 1762084799999, "quote_volume": 635934.03886, "trades": 2708, "taker_buy_base": 1630390.6, "taker_buy_quote": 323059.88993 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.2012, "high": 0.2022, "low": 0.1921, "close": 0.1921, "volume": 5050908.8, "close_time": 1762099199999, "quote_volume": 993618.45321, "trades": 3895, "taker_buy_base": 2419643.0, "taker_buy_quote": 476005.91102 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1921, "high": 0.1932, "low": 0.1883, "close": 0.1897, "volume": 3939050.7, "close_time": 1762113599999, "quote_volume": 751177.88175, "trades": 3084, "taker_buy_base": 1948797.0, "taker_buy_quote": 371545.80771 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1897, "high": 0.195, "low": 0.1887, "close": 0.1946, "volume": 2042182.1, "close_time": 1762127999999, "quote_volume": 391636.67609, "trades": 1559, "taker_buy_base": 1098783.4, "taker_buy_quote": 210850.81055 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1946, "high": 0.195, "low": 0.1811, "close": 0.1814, "volume": 6007205.8, "close_time": 1762142399999, "quote_volume": 1131667.45431, "trades": 5256, "taker_buy_base": 2769938.7, "taker_buy_quote": 521730.72897 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1812, "high": 0.1833, "low": 0.1773, "close": 0.1808, "volume": 4128879.2, "close_time": 1762156799999, "quote_volume": 745019.73492, "trades": 2925, "taker_buy_base": 1816313.4, "taker_buy_quote": 327627.30265 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1807, "high": 0.1813, "low": 0.1754, "close": 0.1781, "volume": 2872122.3, "close_time": 1762171199999, "quote_volume": 512736.21699, "trades": 2691, "taker_buy_base": 1332763.5, "taker_buy_quote": 238054.77681 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1782, "high": 0.1835, "low": 0.1544, "close": 0.1653, "volume": 11343524.3, "close_time": 1762185599999, "quote_volume": 1927887.14959, "trades": 8364, "taker_buy_base": 5710280.9, "taker_buy_quote": 972927.07533 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1653, "high": 0.1728, "low": 0.1644, "close": 0.1676, "volume": 6472276.4, "close_time": 1762199999999, "quote_volume": 1095873.18003, "trades": 4727, "taker_buy_base": 3078872.2, "taker_buy_quote": 521487.5649 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1678, "high": 0.168, "low": 0.1628, "close": 0.1655, "volume": 5366434.3, "close_time": 1762214399999, "quote_volume": 886695.02949, "trades": 3232, "taker_buy_base": 2198354.9, "taker_buy_quote": 363295.61747 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1656, "high": 0.1695, "low": 0.1634, "close": 0.1677, "volume": 4025488.8, "close_time": 1762228799999, "quote_volume": 673807.84983, "trades": 2839, "taker_buy_base": 2036686.1, "taker_buy_quote": 341051.29948 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1678, "high": 0.1689, "low": 0.1545, "close": 0.1559, "volume": 9172595.3, "close_time": 1762243199999, "quote_volume": 1470813.0176, "trades": 6765, "taker_buy_base": 3936809.9, "taker_buy_quote": 629999.50365 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1559, "high": 0.164, "low": 0.1548, "close": 0.1621, "volume": 6467198.7, "close_time": 1762257599999, "quote_volume": 1039267.49623, "trades": 5099, "taker_buy_base": 3400621.1, "taker_buy_quote": 546620.68232 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.162, "high": 0.1644, "low": 0.157, "close": 0.16, "volume": 5451081.9, "close_time": 1762271999999, "quote_volume": 876809.52341, "trades": 4547, "taker_buy_base": 2576038.5, "taker_buy_quote": 414651.95255 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1602, "high": 0.1612, "low": 0.1521, "close": 0.1555, "volume": 9099161.4, "close_time": 1762286399999, "quote_volume": 1425376.1228, "trades": 8414, "taker_buy_base": 4250419.5, "taker_buy_quote": 665741.75394 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1557, "high": 0.1593, "low": 0.1481, "close": 0.1581, "volume": 14547735.2, "close_time": 1762300799999, "quote_volume": 2232703.27997, "trades": 10761, "taker_buy_base": 6838276.1, "taker_buy_quote": 1050312.97669 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1582, "high": 0.1615, "low": 0.15, "close": 0.1612, "volume": 5764338.7, "close_time": 1762315199999, "quote_volume": 902467.581, "trades": 5059, "taker_buy_base": 2489832.4, "taker_buy_quote": 389639.24072 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1611, "high": 0.1629, "low": 0.16, "close": 0.1624, "volume": 2578900.3, "close_time": 1762329599999, "quote_volume": 416188.03837, "trades": 2321, "taker_buy_base": 1374902.3, "taker_buy_quote": 221952.17922 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1623, "high": 0.1623, "low": 0.1584, "close": 0.1617, "volume": 4227911.4, "close_time": 1762343999999, "quote_volume": 676469.52162, "trades": 3485, "taker_buy_base": 2037383.8, "taker_buy_quote": 326010.47726 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1617, "high": 0.1669, "low": 0.1611, "close": 0.1666, "volume": 6565803.3, "close_time": 1762358399999, "quote_volume": 1077146.6925, "trades": 4569, "taker_buy_base": 3443452.0, "taker_buy_quote": 565065.88817 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1666, "high": 0.169, "low": 0.1644, "close": 0.1671, "volume": 5648919.1, "close_time": 1762372799999, "quote_volume": 944996.62499, "trades": 3778, "taker_buy_base": 2812451.0, "taker_buy_quote": 470853.34015 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1668, "high": 0.168, "low": 0.1648, "close": 0.1656, "volume": 4607021.5, "close_time": 1762387199999, "quote_volume": 765189.197, "trades": 2488, "taker_buy_base": 2336492.9, "taker_buy_quote": 388108.08589 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1655, "high": 0.1655, "low": 0.1619, "close": 0.1648, "volume": 2661429.4, "close_time": 1762401599999, "quote_volume": 436132.3365, "trades": 1915, "taker_buy_base": 1310117.1, "taker_buy_quote": 214636.97314 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1647, "high": 0.1655, "low": 0.1611, "close": 0.1626, "volume": 2829178.9, "close_time": 1762415999999, "quote_volume": 461995.80236, "trades": 2018, "taker_buy_base": 1394828.0, "taker_buy_quote": 227819.3899 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1625, "high": 0.1631, "low": 0.1609, "close": 0.162, "volume": 2663968.0, "close_time": 1762430399999, "quote_volume": 432093.94923, "trades": 2082, "taker_buy_base": 1279145.0, "taker_buy_quote": 207567.80054 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.162, "high": 0.1721, "low": 0.1594, "close": 0.1604, "volume": 9872056.5, "close_time": 1762444799999, "quote_volume": 1623067.74115, "trades": 8156, "taker_buy_base": 4921856.7, "taker_buy_quote": 808922.25195 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1604, "high": 0.1619, "low": 0.1564, "close": 0.1594, "volume": 5582403.6, "close_time": 1762459199999, "quote_volume": 889586.24681, "trades": 5089, "taker_buy_base": 2452999.8, "taker_buy_quote": 390987.85492 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1594, "high": 0.1616, "low": 0.1576, "close": 0.1608, "volume": 4091583.0, "close_time": 1762473599999, "quote_volume": 654689.87725, "trades": 3044, "taker_buy_base": 2147537.6, "taker_buy_quote": 343978.69364 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1608, "high": 0.1663, "low": 0.16, "close": 0.1642, "volume": 4550701.1, "close_time": 1762487999999, "quote_volume": 743797.59627, "trades": 3412, "taker_buy_base": 2663502.8, "taker_buy_quote": 435955.45118 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1644, "high": 0.1755, "low": 0.1628, "close": 0.1667, "volume": 5283180.7, "close_time": 1762502399999, "quote_volume": 875324.32864, "trades": 3180, "taker_buy_base": 2958878.3, "taker_buy_quote": 491035.87015 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1666, "high": 0.1672, "low": 0.1593, "close": 0.1613, "volume": 6255108.3, "close_time": 1762516799999, "quote_volume": 1021268.90065, "trades": 4210, "taker_buy_base": 3042673.4, "taker_buy_quote": 496501.347 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1612, "high": 0.1678, "low": 0.1575, "close": 0.167, "volume": 9212571.8, "close_time": 1762531199999, "quote_volume": 1499042.35871, "trades": 6613, "taker_buy_base": 4347896.3, "taker_buy_quote": 707122.95953 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1671, "high": 0.1826, "low": 0.1669, "close": 0.1815, "volume": 14081052.8, "close_time": 1762545599999, "quote_volume": 2471118.65614, "trades": 10242, "taker_buy_base": 7479980.1, "taker_buy_quote": 1310981.45303 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1816, "high": 0.1848, "low": 0.1797, "close": 0.1804, "volume": 4865236.5, "close_time": 1762559999999, "quote_volume": 887547.14913, "trades": 4041, "taker_buy_base": 2527131.9, "taker_buy_quote": 460880.8413 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1803, "high": 0.1866, "low": 0.1784, "close": 0.1824, "volume": 6239179.4, "close_time": 1762574399999, "quote_volume": 1141747.20521, "trades": 5571, "taker_buy_base": 3003790.4, "taker_buy_quote": 549848.45096 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1825, "high": 0.1864, "low": 0.1793, "close": 0.1823, "volume": 5099781.8, "close_time": 1762588799999, "quote_volume": 931279.11859, "trades": 4774, "taker_buy_base": 2388148.9, "taker_buy_quote": 436259.83479 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1824, "high": 0.1938, "low": 0.1803, "close": 0.1893, "volume": 11382260.4, "close_time": 1762603199999, "quote_volume": 2135571.51368, "trades": 7620, "taker_buy_base": 6008546.6, "taker_buy_quote": 1126375.67328 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1893, "high": 0.195, "low": 0.1786, "close": 0.1793, "volume": 15949423.6, "close_time": 1762617599999, "quote_volume": 2969341.35576, "trades": 11034, "taker_buy_base": 7978746.1, "taker_buy_quote": 1485233.21582 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1793, "high": 0.1818, "low": 0.1767, "close": 0.1803, "volume": 6524359.1, "close_time": 1762631999999, "quote_volume": 1168617.09536, "trades": 4278, "taker_buy_base": 2788260.1, "taker_buy_quote": 499787.06833 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1803, "high": 0.1829, "low": 0.1795, "close": 0.1806, "volume": 3603868.5, "close_time": 1762646399999, "quote_volume": 652598.6982, "trades": 2615, "taker_buy_base": 1683365.2, "taker_buy_quote": 304812.12248 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1805, "high": 0.1805, "low": 0.1722, "close": 0.1729, "volume": 4840228.1, "close_time": 1762660799999, "quote_volume": 850901.09169, "trades": 3008, "taker_buy_base": 2360327.8, "taker_buy_quote": 414991.57471 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.173, "high": 0.177, "low": 0.173, "close": 0.1761, "volume": 3147793.8, "close_time": 1762675199999, "quote_volume": 551292.32159, "trades": 1738, "taker_buy_base": 1692670.8, "taker_buy_quote": 296616.35368 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1762, "high": 0.1766, "low": 0.1708, "close": 0.1752, "volume": 5904412.8, "close_time": 1762689599999, "quote_volume": 1026767.8278, "trades": 2679, "taker_buy_base": 3199329.9, "taker_buy_quote": 556785.273 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1752, "high": 0.1835, "low": 0.1747, "close": 0.1819, "volume": 6252795.7, "close_time": 1762703999999, "quote_volume": 1124828.96671, "trades": 3315, "taker_buy_base": 3104430.2, "taker_buy_quote": 557820.19564 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.182, "high": 0.1852, "low": 0.1798, "close": 0.1851, "volume": 4479994.4, "close_time": 1762718399999, "quote_volume": 818400.11516, "trades": 2334, "taker_buy_base": 2016145.0, "taker_buy_quote": 368184.16516 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1852, "high": 0.1856, "low": 0.1806, "close": 0.1819, "volume": 3765070.1, "close_time": 1762732799999, "quote_volume": 689520.07819, "trades": 2244, "taker_buy_base": 1982171.0, "taker_buy_quote": 362314.76534 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1818, "high": 0.1858, "low": 0.1803, "close": 0.1832, "volume": 3780685.2, "close_time": 1762747199999, "quote_volume": 693464.45553, "trades": 2959, "taker_buy_base": 1871233.0, "taker_buy_quote": 343339.59404 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1832, "high": 0.1846, "low": 0.1818, "close": 0.1832, "volume": 3851354.0, "close_time": 1762761599999, "quote_volume": 705552.02874, "trades": 3106, "taker_buy_base": 1590292.5, "taker_buy_quote": 291405.37183 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1832, "high": 0.187, "low": 0.1796, "close": 0.1855, "volume": 6831323.7, "close_time": 1762775999999, "quote_volume": 1251355.6623, "trades": 5091, "taker_buy_base": 3502683.5, "taker_buy_quote": 641460.95171 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1857, "high": 0.1891, "low": 0.1808, "close": 0.1846, "volume": 6901864.9, "close_time": 1762790399999, "quote_volume": 1277352.41354, "trades": 6926, "taker_buy_base": 3421231.5, "taker_buy_quote": 632512.55397 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1845, "high": 0.1887, "low": 0.1822, "close": 0.1872, "volume": 4864917.0, "close_time": 1762804799999, "quote_volume": 903066.11063, "trades": 4694, "taker_buy_base": 2342861.3, "taker_buy_quote": 434796.57268 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1872, "high": 0.1938, "low": 0.1846, "close": 0.1898, "volume": 8813696.5, "close_time": 1762819199999, "quote_volume": 1664769.64819, "trades": 6164, "taker_buy_base": 4617339.8, "taker_buy_quote": 872913.79647 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1898, "high": 0.1933, "low": 0.1864, "close": 0.1908, "volume": 5247932.1, "close_time": 1762833599999, "quote_volume": 997599.35034, "trades": 3899, "taker_buy_base": 2554807.7, "taker_buy_quote": 485253.66653 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1909, "high": 0.1916, "low": 0.1812, "close": 0.1816, "volume": 4624939.5, "close_time": 1762847999999, "quote_volume": 855950.55712, "trades": 2732, "taker_buy_base": 2234956.1, "taker_buy_quote": 413405.86438 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1814, "high": 0.1849, "low": 0.1813, "close": 0.1825, "volume": 5750695.8, "close_time": 1762862399999, "quote_volume": 1051223.92753, "trades": 2577, "taker_buy_base": 2689211.6, "taker_buy_quote": 491724.61281 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1824, "high": 0.1901, "low": 0.1785, "close": 0.1805, "volume": 4987795.1, "close_time": 1762876799999, "quote_volume": 902090.91608, "trades": 2946, "taker_buy_base": 2365536.0, "taker_buy_quote": 427968.83218 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1806, "high": 0.1835, "low": 0.1775, "close": 0.1782, "volume": 3597108.0, "close_time": 1762891199999, "quote_volume": 647762.80341, "trades": 2406, "taker_buy_base": 1484145.8, "taker_buy_quote": 267393.88381 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1781, "high": 0.1786, "low": 0.1741, "close": 0.1746, "volume": 3747219.4, "close_time": 1762905599999, "quote_volume": 660075.54329, "trades": 2191, "taker_buy_base": 1878634.4, "taker_buy_quote": 330903.64164 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1747, "high": 0.1783, "low": 0.1739, "close": 0.1781, "volume": 2773700.9, "close_time": 1762919999999, "quote_volume": 489735.79755, "trades": 2546, "taker_buy_base": 1361862.4, "taker_buy_quote": 240395.45244 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1779, "high": 0.1808, "low": 0.1773, "close": 0.1782, "volume": 2581957.4, "close_time": 1762934399999, "quote_volume": 462140.519, "trades": 2014, "taker_buy_base": 1413724.2, "taker_buy_quote": 252790.81228 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1783, "high": 0.1825, "low": 0.1783, "close": 0.1811, "volume": 4503384.5, "close_time": 1762948799999, "quote_volume": 815667.85401, "trades": 3811, "taker_buy_base": 2074024.9, "taker_buy_quote": 375627.43564 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1811, "high": 0.1823, "low": 0.1725, "close": 0.1734, "volume": 5671928.6, "close_time": 1762963199999, "quote_volume": 1008879.40062, "trades": 5056, "taker_buy_base": 2686251.3, "taker_buy_quote": 477824.94308 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1732, "high": 0.1737, "low": 0.1691, "close": 0.1711, "volume": 7413630.1, "close_time": 1762977599999, "quote_volume": 1268485.17215, "trades": 5388, "taker_buy_base": 3218935.5, "taker_buy_quote": 551182.59532 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.171, "high": 0.1742, "low": 0.1706, "close": 0.1725, "volume": 3952586.1, "close_time": 1762991999999, "quote_volume": 683775.42103, "trades": 2451, "taker_buy_base": 1673628.0, "taker_buy_quote": 289506.30157 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1726, "high": 0.1775, "low": 0.1718, "close": 0.1758, "volume": 3351147.8, "close_time": 1763006399999, "quote_volume": 586009.25401, "trades": 2857, "taker_buy_base": 1465622.9, "taker_buy_quote": 256038.88508 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1757, "high": 0.1784, "low": 0.1746, "close": 0.1765, "volume": 3410099.5, "close_time": 1763020799999, "quote_volume": 602334.79467, "trades": 2431, "taker_buy_base": 1743303.4, "taker_buy_quote": 307953.92236 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1766, "high": 0.1782, "low": 0.1755, "close": 0.1763, "volume": 2156697.8, "close_time": 1763035199999, "quote_volume": 380979.385, "trades": 1428, "taker_buy_base": 863871.5, "taker_buy_quote": 152688.25151 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1764, "high": 0.1784, "low": 0.1729, "close": 0.1736, "volume": 4774599.5, "close_time": 1763049599999, "quote_volume": 837037.93818, "trades": 2262, "taker_buy_base": 2206371.4, "taker_buy_quote": 386958.86044 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1736, "high": 0.174, "low": 0.1634, "close": 0.1643, "volume": 6348222.8, "close_time": 1763063999999, "quote_volume": 1066796.7369, "trades": 3544, "taker_buy_base": 3419304.4, "taker_buy_quote": 573973.6549 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.164, "high": 0.1685, "low": 0.1623, "close": 0.1668, "volume": 3551370.4, "close_time": 1763078399999, "quote_volume": 585998.05915, "trades": 2138, "taker_buy_base": 1516394.7, "taker_buy_quote": 250459.97347 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1667, "high": 0.168, "low": 0.1647, "close": 0.1654, "volume": 2625692.3, "close_time": 1763092799999, "quote_volume": 435609.07093, "trades": 2752, "taker_buy_base": 1268767.7, "taker_buy_quote": 210460.42876 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1654, "high": 0.1673, "low": 0.1598, "close": 0.1657, "volume": 10922219.1, "close_time": 1763107199999, "quote_volume": 1784696.833, "trades": 6979, "taker_buy_base": 5377736.8, "taker_buy_quote": 878775.86464 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1657, "high": 0.1658, "low": 0.1609, "close": 0.162, "volume": 4235408.2, "close_time": 1763121599999, "quote_volume": 692461.29603, "trades": 3989, "taker_buy_base": 2174817.1, "taker_buy_quote": 355624.89361 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1618, "high": 0.1675, "low": 0.1584, "close": 0.1659, "volume": 8479934.0, "close_time": 1763135999999, "quote_volume": 1378037.20605, "trades": 7173, "taker_buy_base": 3931404.6, "taker_buy_quote": 639031.30228 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.166, "high": 0.1683, "low": 0.1623, "close": 0.1654, "volume": 3801646.8, "close_time": 1763150399999, "quote_volume": 627069.44784, "trades": 3404, "taker_buy_base": 1810087.6, "taker_buy_quote": 298796.89674 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1653, "high": 0.1656, "low": 0.1582, "close": 0.1597, "volume": 4495836.4, "close_time": 1763164799999, "quote_volume": 727055.35777, "trades": 2945, "taker_buy_base": 2043115.2, "taker_buy_quote": 329167.80454 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1596, "high": 0.1641, "low": 0.1594, "close": 0.1637, "volume": 2481993.7, "close_time": 1763179199999, "quote_volume": 402163.67516, "trades": 1860, "taker_buy_base": 1413210.8, "taker_buy_quote": 228979.63295 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1638, "high": 0.1659, "low": 0.1633, "close": 0.1634, "volume": 1907319.0, "close_time": 1763193599999, "quote_volume": 313681.74989, "trades": 1291, "taker_buy_base": 792334.7, "taker_buy_quote": 130312.65499 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1633, "high": 0.1633, "low": 0.1608, "close": 0.1617, "volume": 1754293.2, "close_time": 1763207999999, "quote_volume": 284174.09858, "trades": 1240, "taker_buy_base": 938252.7, "taker_buy_quote": 152077.78985 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1618, "high": 0.1648, "low": 0.1614, "close": 0.1641, "volume": 1788153.1, "close_time": 1763222399999, "quote_volume": 292690.51924, "trades": 1073, "taker_buy_base": 900433.3, "taker_buy_quote": 147388.17628 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.164, "high": 0.1667, "low": 0.1629, "close": 0.166, "volume": 2237591.5, "close_time": 1763236799999, "quote_volume": 370325.16125, "trades": 1400, "taker_buy_base": 1038385.3, "taker_buy_quote": 171851.48811 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1659, "high": 0.166, "low": 0.1634, "close": 0.1645, "volume": 1831497.7, "close_time": 1763251199999, "quote_volume": 301611.48139, "trades": 1137, "taker_buy_base": 649538.7, "taker_buy_quote": 106911.05673 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1645, "high": 0.1657, "low": 0.1608, "close": 0.1645, "volume": 3518186.5, "close_time": 1763265599999, "quote_volume": 573788.82724, "trades": 2098, "taker_buy_base": 1796493.8, "taker_buy_quote": 292826.65916 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1645, "high": 0.1658, "low": 0.1635, "close": 0.1653, "volume": 1142522.9, "close_time": 1763279999999, "quote_volume": 188309.26678, "trades": 633, "taker_buy_base": 629394.2, "taker_buy_quote": 103783.73177 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1653, "high": 0.169, "low": 0.1612, "close": 0.1616, "volume": 3057627.2, "close_time": 1763294399999, "quote_volume": 503254.9256, "trades": 1787, "taker_buy_base": 1599564.5, "taker_buy_quote": 263467.63559 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1617, "high": 0.1627, "low": 0.1567, "close": 0.1569, "volume": 5048935.2, "close_time": 1763308799999, "quote_volume": 805996.29515, "trades": 2908, "taker_buy_base": 2546287.0, "taker_buy_quote": 406634.76999 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1569, "high": 0.1618, "low": 0.1525, "close": 0.1544, "volume": 9039824.8, "close_time": 1763323199999, "quote_volume": 1409842.22984, "trades": 5243, "taker_buy_base": 4626736.2, "taker_buy_quote": 722041.63368 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1541, "high": 0.1567, "low": 0.1523, "close": 0.1553, "volume": 4505133.0, "close_time": 1763337599999, "quote_volume": 696930.17699, "trades": 3054, "taker_buy_base": 2018769.3, "taker_buy_quote": 311958.70615 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1552, "high": 0.1581, "low": 0.1536, "close": 0.1579, "volume": 2364952.0, "close_time": 1763351999999, "quote_volume": 370153.43242, "trades": 2044, "taker_buy_base": 1254652.5, "taker_buy_quote": 196349.39683 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.158, "high": 0.1588, "low": 0.1565, "close": 0.1584, "volume": 1817695.5, "close_time": 1763366399999, "quote_volume": 286627.12876, "trades": 1553, "taker_buy_base": 1047989.8, "taker_buy_quote": 165252.13663 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1584, "high": 0.1589, "low": 0.1572, "close": 0.1578, "volume": 2231090.3, "close_time": 1763380799999, "quote_volume": 352638.57373, "trades": 1635, "taker_buy_base": 1110981.2, "taker_buy_quote": 175611.01643 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1578, "high": 0.1593, "low": 0.1514, "close": 0.1538, "volume": 8114461.2, "close_time": 1763395199999, "quote_volume": 1255070.46677, "trades": 5542, "taker_buy_base": 4192435.7, "taker_buy_quote": 648130.85689 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1538, "high": 0.1553, "low": 0.1472, "close": 0.1478, "volume": 9543921.6, "close_time": 1763409599999, "quote_volume": 1442191.09758, "trades": 5857, "taker_buy_base": 4842082.6, "taker_buy_quote": 731553.11066 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1476, "high": 0.1494, "low": 0.1466, "close": 0.1481, "volume": 4817101.0, "close_time": 1763423999999, "quote_volume": 712275.48789, "trades": 2730, "taker_buy_base": 2100258.2, "taker_buy_quote": 310693.00544 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.148, "high": 0.1515, "low": 0.1451, "close": 0.1508, "volume": 6126907.7, "close_time": 1763438399999, "quote_volume": 910368.0331, "trades": 3869, "taker_buy_base": 3037213.4, "taker_buy_quote": 451009.63522 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1508, "high": 0.1515, "low": 0.1474, "close": 0.1496, "volume": 4871691.6, "close_time": 1763452799999, "quote_volume": 728733.95614, "trades": 3297, "taker_buy_base": 2485086.8, "taker_buy_quote": 371774.43289 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1498, "high": 0.1517, "low": 0.1491, "close": 0.1492, "volume": 2677535.5, "close_time": 1763467199999, "quote_volume": 402968.87843, "trades": 2145, "taker_buy_base": 1495766.3, "taker_buy_quote": 225111.10162 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1493, "high": 0.1524, "low": 0.1479, "close": 0.1522, "volume": 6075500.9, "close_time": 1763481599999, "quote_volume": 912875.46053, "trades": 3987, "taker_buy_base": 3137433.9, "taker_buy_quote": 471788.56717 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1522, "high": 0.1535, "low": 0.1502, "close": 0.1521, "volume": 5769016.2, "close_time": 1763495999999, "quote_volume": 878189.99391, "trades": 3512, "taker_buy_base": 3023328.0, "taker_buy_quote": 460168.80326 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.152, "high": 0.1523, "low": 0.1493, "close": 0.1507, "volume": 4179323.5, "close_time": 1763510399999, "quote_volume": 630327.06682, "trades": 2137, "taker_buy_base": 1846774.5, "taker_buy_quote": 278486.46098 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1507, "high": 0.1514, "low": 0.1486, "close": 0.1487, "volume": 3664552.4, "close_time": 1763524799999, "quote_volume": 549919.11905, "trades": 2254, "taker_buy_base": 1896801.3, "taker_buy_quote": 284809.21833 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1487, "high": 0.1494, "low": 0.1455, "close": 0.149, "volume": 4015199.4, "close_time": 1763539199999, "quote_volume": 592195.2423, "trades": 2085, "taker_buy_base": 2238447.0, "taker_buy_quote": 330030.82011 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1491, "high": 0.1498, "low": 0.148, "close": 0.1491, "volume": 3042606.6, "close_time": 1763553599999, "quote_volume": 452993.30804, "trades": 1673, "taker_buy_base": 1638323.5, "taker_buy_quote": 243810.84475 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1491, "high": 0.1497, "low": 0.1453, "close": 0.1455, "volume": 4708294.7, "close_time": 1763567999999, "quote_volume": 694266.87231, "trades": 2686, "taker_buy_base": 2244701.9, "taker_buy_quote": 331296.94725 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1455, "high": 0.1463, "low": 0.14, "close": 0.1407, "volume": 8336193.3, "close_time": 1763582399999, "quote_volume": 1188515.07897, "trades": 4546, "taker_buy_base": 4198560.2, "taker_buy_quote": 598433.89585 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1408, "high": 0.1483, "low": 0.1404, "close": 0.1481, "volume": 5488542.2, "close_time": 1763596799999, "quote_volume": 795879.7048, "trades": 3191, "taker_buy_base": 3000625.3, "taker_buy_quote": 434986.24391 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1481, "high": 0.1505, "low": 0.1473, "close": 0.1502, "volume": 3644800.4, "close_time": 1763611199999, "quote_volume": 543302.35628, "trades": 2131, "taker_buy_base": 2089134.5, "taker_buy_quote": 311601.96521 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1503, "high": 0.1519, "low": 0.1488, "close": 0.1515, "volume": 4916455.2, "close_time": 1763625599999, "quote_volume": 739840.40662, "trades": 2774, "taker_buy_base": 2609945.4, "taker_buy_quote": 392741.88556 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1515, "high": 0.1528, "low": 0.1504, "close": 0.1526, "volume": 3137481.8, "close_time": 1763639999999, "quote_volume": 475800.52805, "trades": 1787, "taker_buy_base": 1457931.4, "taker_buy_quote": 221130.66062 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1526, "high": 0.1559, "low": 0.1487, "close": 0.149, "volume": 6962849.2, "close_time": 1763654399999, "quote_volume": 1062037.51664, "trades": 4477, "taker_buy_base": 3198205.2, "taker_buy_quote": 487503.19027 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1489, "high": 0.1492, "low": 0.1393, "close": 0.1429, "volume": 11170316.7, "close_time": 1763668799999, "quote_volume": 1600863.20522, "trades": 6260, "taker_buy_base": 5554360.5, "taker_buy_quote": 797257.60469 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1429, "high": 0.1466, "low": 0.1415, "close": 0.1421, "volume": 4591873.1, "close_time": 1763683199999, "quote_volume": 660902.02319, "trades": 2234, "taker_buy_base": 2630565.4, "taker_buy_quote": 378427.20002 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1421, "high": 0.145, "low": 0.1402, "close": 0.1424, "volume": 3094689.2, "close_time": 1763697599999, "quote_volume": 441571.92047, "trades": 2174, "taker_buy_base": 1560190.1, "taker_buy_quote": 222645.69586 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1424, "high": 0.1428, "low": 0.127, "close": 0.1341, "volume": 10689524.7, "close_time": 1763711999999, "quote_volume": 1461086.65332, "trades": 5258, "taker_buy_base": 5083487.9, "taker_buy_quote": 692800.5977 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1341, "high": 0.1367, "low": 0.1304, "close": 0.1304, "volume": 7740299.6, "close_time": 1763726399999, "quote_volume": 1032533.57028, "trades": 4328, "taker_buy_base": 3885668.8, "taker_buy_quote": 518498.96174 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1306, "high": 0.1357, "low": 0.1274, "close": 0.132, "volume": 13620308.7, "close_time": 1763740799999, "quote_volume": 1802289.516, "trades": 6232, "taker_buy_base": 6410801.1, "taker_buy_quote": 849183.83836 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.132, "high": 0.1368, "low": 0.1306, "close": 0.1343, "volume": 7118322.3, "close_time": 1763755199999, "quote_volume": 955257.99538, "trades": 3967, "taker_buy_base": 3563637.5, "taker_buy_quote": 478326.91649 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1342, "high": 0.1344, "low": 0.1287, "close": 0.1325, "volume": 5610412.0, "close_time": 1763769599999, "quote_volume": 740532.5831, "trades": 2865, "taker_buy_base": 2838638.4, "taker_buy_quote": 374763.89157 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1325, "high": 0.1345, "low": 0.1317, "close": 0.1323, "volume": 2188249.9, "close_time": 1763783999999, "quote_volume": 291604.75577, "trades": 1360, "taker_buy_base": 1193576.9, "taker_buy_quote": 159075.98275 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1324, "high": 0.1331, "low": 0.1299, "close": 0.1327, "volume": 2939921.1, "close_time": 1763798399999, "quote_volume": 386539.94885, "trades": 1717, "taker_buy_base": 1524899.3, "taker_buy_quote": 200543.71201 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1326, "high": 0.1327, "low": 0.1302, "close": 0.1318, "volume": 2867907.8, "close_time": 1763812799999, "quote_volume": 376082.03468, "trades": 1480, "taker_buy_base": 1766561.0, "taker_buy_quote": 231564.95561 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1318, "high": 0.1318, "low": 0.1284, "close": 0.1299, "volume": 2951684.4, "close_time": 1763827199999, "quote_volume": 384294.07538, "trades": 1721, "taker_buy_base": 1271723.9, "taker_buy_quote": 165622.26773 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1297, "high": 0.1316, "low": 0.1297, "close": 0.1304, "volume": 2725867.4, "close_time": 1763841599999, "quote_volume": 356190.10361, "trades": 1383, "taker_buy_base": 1109902.1, "taker_buy_quote": 145150.13316 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1305, "high": 0.1331, "low": 0.1295, "close": 0.1308, "volume": 2959564.3, "close_time": 1763855999999, "quote_volume": 386597.45715, "trades": 1379, "taker_buy_base": 1167545.5, "taker_buy_quote": 152493.35107 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.131, "high": 0.1332, "low": 0.1302, "close": 0.1321, "volume": 2697664.7, "close_time": 1763870399999, "quote_volume": 355393.48104, "trades": 1349, "taker_buy_base": 1352025.0, "taker_buy_quote": 178134.24321 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1321, "high": 0.1332, "low": 0.1305, "close": 0.1318, "volume": 2408072.6, "close_time": 1763884799999, "quote_volume": 317923.33505, "trades": 1056, "taker_buy_base": 1255519.2, "taker_buy_quote": 165833.32153 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1318, "high": 0.1331, "low": 0.1311, "close": 0.1321, "volume": 1710300.1, "close_time": 1763899199999, "quote_volume": 226142.56037, "trades": 1140, "taker_buy_base": 741122.9, "taker_buy_quote": 98026.21116 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1322, "high": 0.1337, "low": 0.1313, "close": 0.1332, "volume": 2333400.7, "close_time": 1763913599999, "quote_volume": 309696.16926, "trades": 1418, "taker_buy_base": 1243881.0, "taker_buy_quote": 165155.55548 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1333, "high": 0.1349, "low": 0.1321, "close": 0.1341, "volume": 2928313.2, "close_time": 1763927999999, "quote_volume": 390337.16605, "trades": 1742, "taker_buy_base": 1370470.3, "taker_buy_quote": 182772.41639 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1342, "high": 0.1358, "low": 0.133, "close": 0.1331, "volume": 3515793.5, "close_time": 1763942399999, "quote_volume": 473081.76418, "trades": 1958, "taker_buy_base": 1748753.1, "taker_buy_quote": 235329.94405 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1331, "high": 0.1363, "low": 0.1317, "close": 0.1356, "volume": 5108558.4, "close_time": 1763956799999, "quote_volume": 686271.38842, "trades": 2156, "taker_buy_base": 2513424.4, "taker_buy_quote": 337824.3501 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1357, "high": 0.1365, "low": 0.1331, "close": 0.1343, "volume": 3493354.5, "close_time": 1763971199999, "quote_volume": 470832.91959, "trades": 1765, "taker_buy_base": 1701698.9, "taker_buy_quote": 229291.69614 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1343, "high": 0.1346, "low": 0.1312, "close": 0.1329, "volume": 3606399.0, "close_time": 1763985599999, "quote_volume": 479512.20661, "trades": 1483, "taker_buy_base": 1543290.1, "taker_buy_quote": 205022.07203 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1329, "high": 0.1341, "low": 0.1301, "close": 0.1333, "volume": 5378589.7, "close_time": 1763999999999, "quote_volume": 710265.57481, "trades": 2620, "taker_buy_base": 2519064.4, "taker_buy_quote": 332722.41024 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1333, "high": 0.1384, "low": 0.1332, "close": 0.1374, "volume": 7586887.8, "close_time": 1764014399999, "quote_volume": 1035952.42783, "trades": 3085, "taker_buy_base": 4050884.7, "taker_buy_quote": 553054.36164 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1376, "high": 0.1392, "low": 0.1371, "close": 0.1373, "volume": 3163700.2, "close_time": 1764028799999, "quote_volume": 437743.61965, "trades": 1592, "taker_buy_base": 1462442.1, "taker_buy_quote": 202357.28721 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1374, "high": 0.1378, "low": 0.135, "close": 0.1351, "volume": 4071581.0, "close_time": 1764043199999, "quote_volume": 555927.21685, "trades": 1925, "taker_buy_base": 1798743.4, "taker_buy_quote": 245745.4952 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1351, "high": 0.1376, "low": 0.1349, "close": 0.135, "volume": 2949161.2, "close_time": 1764057599999, "quote_volume": 401274.63863, "trades": 1501, "taker_buy_base": 1192739.0, "taker_buy_quote": 162235.5628 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1352, "high": 0.1362, "low": 0.1336, "close": 0.1353, "volume": 3309160.8, "close_time": 1764071999999, "quote_volume": 447568.92206, "trades": 1590, "taker_buy_base": 1787602.2, "taker_buy_quote": 241743.33709 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1354, "high": 0.1375, "low": 0.1323, "close": 0.1345, "volume": 5065723.4, "close_time": 1764086399999, "quote_volume": 684085.7317, "trades": 2522, "taker_buy_base": 2402129.5, "taker_buy_quote": 324502.3301 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1345, "high": 0.1377, "low": 0.1338, "close": 0.1359, "volume": 5453087.0, "close_time": 1764100799999, "quote_volume": 739873.28201, "trades": 2463, "taker_buy_base": 2476417.5, "taker_buy_quote": 335855.91738 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.136, "high": 0.1392, "low": 0.1348, "close": 0.1386, "volume": 5523247.1, "close_time": 1764115199999, "quote_volume": 757847.09531, "trades": 2358, "taker_buy_base": 2426196.7, "taker_buy_quote": 332953.68009 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1387, "high": 0.1392, "low": 0.1355, "close": 0.1356, "volume": 3278085.3, "close_time": 1764129599999, "quote_volume": 452340.45125, "trades": 1471, "taker_buy_base": 1577081.0, "taker_buy_quote": 217775.08813 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1357, "high": 0.1375, "low": 0.1351, "close": 0.1375, "volume": 2032871.2, "close_time": 1764143999999, "quote_volume": 277304.87877, "trades": 1034, "taker_buy_base": 955302.8, "taker_buy_quote": 130326.66861 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1375, "high": 0.1376, "low": 0.1342, "close": 0.1344, "volume": 2282734.6, "close_time": 1764158399999, "quote_volume": 309332.11233, "trades": 1260, "taker_buy_base": 1011101.9, "taker_buy_quote": 136971.89878 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1344, "high": 0.1356, "low": 0.1326, "close": 0.1333, "volume": 5268009.2, "close_time": 1764172799999, "quote_volume": 705265.2639, "trades": 2331, "taker_buy_base": 2378200.8, "taker_buy_quote": 318681.34549 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1334, "high": 0.1423, "low": 0.1334, "close": 0.1414, "volume": 7358062.6, "close_time": 1764187199999, "quote_volume": 1023389.60048, "trades": 3493, "taker_buy_base": 4020840.7, "taker_buy_quote": 559293.30522 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1414, "high": 0.1414, "low": 0.1394, "close": 0.1406, "volume": 3088736.6, "close_time": 1764201599999, "quote_volume": 433978.06735, "trades": 1602, "taker_buy_base": 1462250.4, "taker_buy_quote": 205421.63284 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1407, "high": 0.1423, "low": 0.1396, "close": 0.1398, "volume": 1845293.2, "close_time": 1764215999999, "quote_volume": 259888.10377, "trades": 1534, "taker_buy_base": 974324.5, "taker_buy_quote": 137199.56132 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1399, "high": 0.1416, "low": 0.139, "close": 0.1408, "volume": 1834910.3, "close_time": 1764230399999, "quote_volume": 257219.06609, "trades": 1255, "taker_buy_base": 808395.5, "taker_buy_quote": 113421.09713 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1409, "high": 0.1425, "low": 0.1395, "close": 0.1397, "volume": 1883830.3, "close_time": 1764244799999, "quote_volume": 265322.49661, "trades": 1306, "taker_buy_base": 864782.5, "taker_buy_quote": 121964.49836 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1398, "high": 0.1407, "low": 0.1377, "close": 0.1405, "volume": 2618553.5, "close_time": 1764259199999, "quote_volume": 363451.89854, "trades": 1662, "taker_buy_base": 1134460.8, "taker_buy_quote": 157380.76187 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1405, "high": 0.1421, "low": 0.1401, "close": 0.1415, "volume": 2674270.8, "close_time": 1764273599999, "quote_volume": 377191.23586, "trades": 1592, "taker_buy_base": 1492756.9, "taker_buy_quote": 210577.54415 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1415, "high": 0.142, "low": 0.1385, "close": 0.139, "volume": 1800328.5, "close_time": 1764287999999, "quote_volume": 252322.41901, "trades": 1249, "taker_buy_base": 771673.4, "taker_buy_quote": 108236.98849 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1389, "high": 0.1397, "low": 0.1368, "close": 0.1386, "volume": 2085979.7, "close_time": 1764302399999, "quote_volume": 288318.38992, "trades": 1199, "taker_buy_base": 779905.9, "taker_buy_quote": 107718.06564 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1387, "high": 0.1391, "low": 0.1375, "close": 0.1375, "volume": 1555509.3, "close_time": 1764316799999, "quote_volume": 215196.8189, "trades": 993, "taker_buy_base": 759876.4, "taker_buy_quote": 105132.08035 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1375, "high": 0.1417, "low": 0.1375, "close": 0.1392, "volume": 2188701.1, "close_time": 1764331199999, "quote_volume": 306815.25802, "trades": 1402, "taker_buy_base": 1128036.3, "taker_buy_quote": 158152.55848 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1392, "high": 0.143, "low": 0.139, "close": 0.1418, "volume": 4586048.6, "close_time": 1764345599999, "quote_volume": 647677.52633, "trades": 2425, "taker_buy_base": 2082485.7, "taker_buy_quote": 294337.89781 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1418, "high": 0.1418, "low": 0.1367, "close": 0.1392, "volume": 3841271.8, "close_time": 1764359999999, "quote_volume": 532498.73812, "trades": 2061, "taker_buy_base": 1935323.5, "taker_buy_quote": 268462.29126 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.139, "high": 0.139, "low": 0.1371, "close": 0.1378, "volume": 1668847.6, "close_time": 1764374399999, "quote_volume": 230591.9341, "trades": 1025, "taker_buy_base": 846843.7, "taker_buy_quote": 117035.74753 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1376, "high": 0.1381, "low": 0.1366, "close": 0.137, "volume": 1233019.6, "close_time": 1764388799999, "quote_volume": 169273.32652, "trades": 927, "taker_buy_base": 700693.1, "taker_buy_quote": 96275.24844 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1371, "high": 0.1378, "low": 0.1361, "close": 0.1366, "volume": 1071682.8, "close_time": 1764403199999, "quote_volume": 146633.63556, "trades": 800, "taker_buy_base": 502039.3, "taker_buy_quote": 68698.73686 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1366, "high": 0.1375, "low": 0.1356, "close": 0.1371, "volume": 1270594.0, "close_time": 1764417599999, "quote_volume": 173350.58374, "trades": 1025, "taker_buy_base": 596980.9, "taker_buy_quote": 81426.36758 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1373, "high": 0.1376, "low": 0.1354, "close": 0.1364, "volume": 1164636.6, "close_time": 1764431999999, "quote_volume": 158600.3174, "trades": 868, "taker_buy_base": 633775.1, "taker_buy_quote": 86342.21432 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1364, "high": 0.1366, "low": 0.1339, "close": 0.1346, "volume": 2225599.7, "close_time": 1764446399999, "quote_volume": 300334.02304, "trades": 1304, "taker_buy_base": 967322.8, "taker_buy_quote": 130569.79086 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1344, "high": 0.1357, "low": 0.1341, "close": 0.1353, "volume": 1239635.5, "close_time": 1764460799999, "quote_volume": 167538.86157, "trades": 847, "taker_buy_base": 788651.2, "taker_buy_quote": 106557.37241 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1354, "high": 0.1376, "low": 0.1352, "close": 0.1369, "volume": 1936259.9, "close_time": 1764475199999, "quote_volume": 264493.63413, "trades": 1011, "taker_buy_base": 980379.2, "taker_buy_quote": 133872.69136 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.137, "high": 0.1378, "low": 0.1359, "close": 0.1378, "volume": 1722928.9, "close_time": 1764489599999, "quote_volume": 235940.14364, "trades": 883, "taker_buy_base": 824904.9, "taker_buy_quote": 112982.55463 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1378, "high": 0.1386, "low": 0.1367, "close": 0.1369, "volume": 2601561.9, "close_time": 1764503999999, "quote_volume": 357557.1272, "trades": 1338, "taker_buy_base": 1201007.8, "taker_buy_quote": 165018.04355 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.137, "high": 0.1416, "low": 0.1366, "close": 0.1394, "volume": 4984324.9, "close_time": 1764518399999, "quote_volume": 697501.01195, "trades": 2512, "taker_buy_base": 2850541.0, "taker_buy_quote": 398808.60761 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1395, "high": 0.1414, "low": 0.1393, "close": 0.1395, "volume": 1673599.0, "close_time": 1764532799999, "quote_volume": 234970.1535, "trades": 1305, "taker_buy_base": 729706.6, "taker_buy_quote": 102479.72022 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1395, "high": 0.1407, "low": 0.1369, "close": 0.137, "volume": 1339951.8, "close_time": 1764547199999, "quote_volume": 186199.04032, "trades": 1181, "taker_buy_base": 583781.0, "taker_buy_quote": 81177.5042 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.137, "high": 0.1377, "low": 0.1262, "close": 0.1262, "volume": 11125451.2, "close_time": 1764561599999, "quote_volume": 1450566.02765, "trades": 6009, "taker_buy_base": 5016069.7, "taker_buy_quote": 654084.08242 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1261, "high": 0.1275, "low": 0.1245, "close": 0.1273, "volume": 5302470.0, "close_time": 1764575999999, "quote_volume": 669130.72855, "trades": 2335, "taker_buy_base": 2282840.8, "taker_buy_quote": 287962.23302 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1272, "high": 0.1287, "low": 0.1246, "close": 0.1249, "volume": 3689329.3, "close_time": 1764590399999, "quote_volume": 468852.2704, "trades": 1761, "taker_buy_base": 1802461.6, "taker_buy_quote": 229110.18298 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1249, "high": 0.1256, "low": 0.1207, "close": 0.1229, "volume": 9403571.4, "close_time": 1764604799999, "quote_volume": 1161722.98184, "trades": 3826, "taker_buy_base": 4642295.2, "taker_buy_quote": 574198.71703 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.123, "high": 0.123, "low": 0.1204, "close": 0.1209, "volume": 7153171.7, "close_time": 1764619199999, "quote_volume": 868213.63271, "trades": 2766, "taker_buy_base": 3505709.8, "taker_buy_quote": 425462.51601 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1211, "high": 0.1242, "low": 0.1196, "close": 0.1232, "volume": 6830374.2, "close_time": 1764633599999, "quote_volume": 835673.3669, "trades": 2325, "taker_buy_base": 3447849.6, "taker_buy_quote": 422639.00992 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1234, "high": 0.1243, "low": 0.1209, "close": 0.1222, "volume": 3744399.3, "close_time": 1764647999999, "quote_volume": 457509.42665, "trades": 1712, "taker_buy_base": 1855453.7, "taker_buy_quote": 226600.08667 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1222, "high": 0.1235, "low": 0.1219, "close": 0.1229, "volume": 3007356.1, "close_time": 1764662399999, "quote_volume": 369043.7507, "trades": 1144, "taker_buy_base": 1325090.8, "taker_buy_quote": 162604.47514 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1229, "high": 0.1243, "low": 0.1209, "close": 0.124, "volume": 2501037.0, "close_time": 1764676799999, "quote_volume": 306022.02834, "trades": 1235, "taker_buy_base": 1257363.7, "taker_buy_quote": 153787.96682 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.124, "high": 0.1411, "low": 0.1234, "close": 0.1408, "volume": 13125442.3, "close_time": 1764691199999, "quote_volume": 1730574.87427, "trades": 5643, "taker_buy_base": 6953893.3, "taker_buy_quote": 915974.35655 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1408, "high": 0.1431, "low": 0.1378, "close": 0.1395, "volume": 11437569.9, "close_time": 1764705599999, "quote_volume": 1604815.49285, "trades": 4890, "taker_buy_base": 5989925.2, "taker_buy_quote": 840259.09098 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1395, "high": 0.1397, "low": 0.1372, "close": 0.1379, "volume": 4314814.7, "close_time": 1764719999999, "quote_volume": 598107.58927, "trades": 1750, "taker_buy_base": 1860011.9, "taker_buy_quote": 257631.00949 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1379, "high": 0.1403, "low": 0.1368, "close": 0.1396, "volume": 4139962.4, "close_time": 1764734399999, "quote_volume": 573496.81957, "trades": 1619, "taker_buy_base": 2355026.9, "taker_buy_quote": 326067.72957 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1396, "high": 0.1421, "low": 0.1389, "close": 0.1395, "volume": 3632563.6, "close_time": 1764748799999, "quote_volume": 510996.67299, "trades": 1768, "taker_buy_base": 1833158.7, "taker_buy_quote": 258031.79517 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1396, "high": 0.1403, "low": 0.1378, "close": 0.1387, "volume": 2276970.7, "close_time": 1764763199999, "quote_volume": 317014.10339, "trades": 1352, "taker_buy_base": 1059770.4, "taker_buy_quote": 147666.49591 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1386, "high": 0.1391, "low": 0.1349, "close": 0.1372, "volume": 5481580.5, "close_time": 1764777599999, "quote_volume": 751406.28903, "trades": 3103, "taker_buy_base": 2474032.6, "taker_buy_quote": 338898.67703 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1372, "high": 0.1395, "low": 0.1359, "close": 0.1384, "volume": 2661614.8, "close_time": 1764791999999, "quote_volume": 366594.79096, "trades": 1630, "taker_buy_base": 1350488.0, "taker_buy_quote": 186014.73744 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1386, "high": 0.1417, "low": 0.1381, "close": 0.1402, "volume": 2501953.6, "close_time": 1764806399999, "quote_volume": 350021.42148, "trades": 1575, "taker_buy_base": 1142384.0, "taker_buy_quote": 159796.37562 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1402, "high": 0.1418, "low": 0.139, "close": 0.1392, "volume": 1967320.5, "close_time": 1764820799999, "quote_volume": 275638.4142, "trades": 1177, "taker_buy_base": 988867.0, "taker_buy_quote": 138547.37926 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1392, "high": 0.1411, "low": 0.1387, "close": 0.1407, "volume": 1362950.4, "close_time": 1764835199999, "quote_volume": 190724.97797, "trades": 924, "taker_buy_base": 772697.8, "taker_buy_quote": 108183.6843 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1407, "high": 0.1425, "low": 0.1389, "close": 0.1394, "volume": 2479448.3, "close_time": 1764849599999, "quote_volume": 349322.90039, "trades": 1378, "taker_buy_base": 1298135.0, "taker_buy_quote": 183016.88264 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1396, "high": 0.1406, "low": 0.1367, "close": 0.1395, "volume": 3662599.1, "close_time": 1764863999999, "quote_volume": 507314.106, "trades": 2292, "taker_buy_base": 1620286.3, "taker_buy_quote": 224346.87867 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1394, "high": 0.1402, "low": 0.1343, "close": 0.1372, "volume": 4160525.3, "close_time": 1764878399999, "quote_volume": 569520.78883, "trades": 2099, "taker_buy_base": 2105927.6, "taker_buy_quote": 287423.05999 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1373, "high": 0.1378, "low": 0.1353, "close": 0.1353, "volume": 1519117.8, "close_time": 1764892799999, "quote_volume": 207477.19419, "trades": 1011, "taker_buy_base": 767431.8, "taker_buy_quote": 104894.35688 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1353, "high": 0.1364, "low": 0.1344, "close": 0.1344, "volume": 1305359.4, "close_time": 1764907199999, "quote_volume": 176774.22055, "trades": 842, "taker_buy_base": 559416.6, "taker_buy_quote": 75849.31327 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1343, "high": 0.1366, "low": 0.1335, "close": 0.1365, "volume": 1166505.9, "close_time": 1764921599999, "quote_volume": 157285.3053, "trades": 908, "taker_buy_base": 627847.9, "taker_buy_quote": 84646.4538 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1365, "high": 0.1367, "low": 0.1321, "close": 0.1324, "volume": 2123428.8, "close_time": 1764935999999, "quote_volume": 284114.77619, "trades": 1288, "taker_buy_base": 1229636.5, "taker_buy_quote": 164461.39621 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1324, "high": 0.1348, "low": 0.1313, "close": 0.1323, "volume": 2575693.5, "close_time": 1764950399999, "quote_volume": 341967.05559, "trades": 1550, "taker_buy_base": 1199272.6, "taker_buy_quote": 159575.0562 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1324, "high": 0.1324, "low": 0.1244, "close": 0.1266, "volume": 5277227.5, "close_time": 1764964799999, "quote_volume": 672159.58914, "trades": 3598, "taker_buy_base": 2489217.5, "taker_buy_quote": 316109.01718 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1265, "high": 0.1272, "low": 0.1255, "close": 0.1268, "volume": 875343.7, "close_time": 1764979199999, "quote_volume": 110627.63392, "trades": 654, "taker_buy_base": 379569.7, "taker_buy_quote": 47957.41508 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1267, "high": 0.1272, "low": 0.1254, "close": 0.1267, "volume": 405149.1, "close_time": 1764993599999, "quote_volume": 51203.8309, "trades": 216, "taker_buy_base": 257122.0, "taker_buy_quote": 32472.50406 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1266, "high": 0.1271, "low": 0.1258, "close": 0.1266, "volume": 625498.1, "close_time": 1765007999999, "quote_volume": 79130.41694, "trades": 366, "taker_buy_base": 245985.3, "taker_buy_quote": 31125.03172 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1266, "high": 0.1286, "low": 0.1259, "close": 0.1282, "volume": 1251786.4, "close_time": 1765022399999, "quote_volume": 159642.80827, "trades": 710, "taker_buy_base": 641927.4, "taker_buy_quote": 81807.88913 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1283, "high": 0.1306, "low": 0.1273, "close": 0.1282, "volume": 1823818.4, "close_time": 1765036799999, "quote_volume": 234656.88282, "trades": 1113, "taker_buy_base": 976234.7, "taker_buy_quote": 125745.27941 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1282, "high": 0.1304, "low": 0.1282, "close": 0.1288, "volume": 1622571.8, "close_time": 1765051199999, "quote_volume": 209788.82579, "trades": 1027, "taker_buy_base": 706030.4, "taker_buy_quote": 91261.44572 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1289, "high": 0.1304, "low": 0.1277, "close": 0.1286, "volume": 865875.8, "close_time": 1765065599999, "quote_volume": 111708.66412, "trades": 623, "taker_buy_base": 320716.9, "taker_buy_quote": 41395.31846 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1286, "high": 0.1305, "low": 0.1286, "close": 0.1304, "volume": 965604.4, "close_time": 1765079999999, "quote_volume": 125094.28184, "trades": 498, "taker_buy_base": 490587.4, "taker_buy_quote": 63543.10671 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1304, "high": 0.1316, "low": 0.1298, "close": 0.1309, "volume": 1574824.5, "close_time": 1765094399999, "quote_volume": 206358.36388, "trades": 669, "taker_buy_base": 652559.9, "taker_buy_quote": 85466.68231 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1308, "high": 0.1314, "low": 0.1286, "close": 0.1292, "volume": 2587817.0, "close_time": 1765108799999, "quote_volume": 336235.18892, "trades": 1068, "taker_buy_base": 1253236.9, "taker_buy_quote": 163467.79405 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1291, "high": 0.1305, "low": 0.1248, "close": 0.1296, "volume": 4440056.7, "close_time": 1765123199999, "quote_volume": 564731.55656, "trades": 2461, "taker_buy_base": 2593386.9, "taker_buy_quote": 329096.72973 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1294, "high": 0.1334, "low": 0.1276, "close": 0.1314, "volume": 5348882.5, "close_time": 1765137599999, "quote_volume": 702437.10335, "trades": 2642, "taker_buy_base": 3016505.1, "taker_buy_quote": 396761.54628 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1315, "high": 0.132, "low": 0.1257, "close": 0.1275, "volume": 3473650.9, "close_time": 1765151999999, "quote_volume": 445885.58596, "trades": 1950, "taker_buy_base": 1157149.5, "taker_buy_quote": 148617.09654 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1273, "high": 0.1306, "low": 0.1269, "close": 0.13, "volume": 1008879.8, "close_time": 1765166399999, "quote_volume": 130142.89545, "trades": 837, "taker_buy_base": 550715.8, "taker_buy_quote": 71000.47012 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.13, "high": 0.1336, "low": 0.13, "close": 0.133, "volume": 2675807.0, "close_time": 1765180799999, "quote_volume": 354439.38123, "trades": 1697, "taker_buy_base": 1664404.1, "taker_buy_quote": 220588.8095 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1332, "high": 0.1355, "low": 0.1328, "close": 0.1335, "volume": 2105298.0, "close_time": 1765195199999, "quote_volume": 282093.60601, "trades": 1357, "taker_buy_base": 1120656.6, "taker_buy_quote": 150148.68325 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1335, "high": 0.1342, "low": 0.1309, "close": 0.1317, "volume": 2713174.2, "close_time": 1765209599999, "quote_volume": 359123.51218, "trades": 1930, "taker_buy_base": 994689.1, "taker_buy_quote": 131718.98165 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1316, "high": 0.1331, "low": 0.1299, "close": 0.1305, "volume": 2098965.7, "close_time": 1765223999999, "quote_volume": 275727.31029, "trades": 1812, "taker_buy_base": 872248.3, "taker_buy_quote": 114633.40339 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1306, "high": 0.133, "low": 0.1305, "close": 0.1319, "volume": 1179219.0, "close_time": 1765238399999, "quote_volume": 155441.78448, "trades": 947, "taker_buy_base": 672278.7, "taker_buy_quote": 88685.3376 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1318, "high": 0.1325, "low": 0.1299, "close": 0.1317, "volume": 1128644.2, "close_time": 1765252799999, "quote_volume": 147884.15483, "trades": 977, "taker_buy_base": 512990.7, "taker_buy_quote": 67281.37007 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1317, "high": 0.1317, "low": 0.1292, "close": 0.131, "volume": 1482255.4, "close_time": 1765267199999, "quote_volume": 192971.05923, "trades": 1084, "taker_buy_base": 408392.0, "taker_buy_quote": 53170.68236 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1311, "high": 0.1313, "low": 0.1296, "close": 0.131, "volume": 595036.8, "close_time": 1765281599999, "quote_volume": 77747.95431, "trades": 537, "taker_buy_base": 310913.7, "taker_buy_quote": 40634.40656 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.131, "high": 0.1375, "low": 0.1309, "close": 0.137, "volume": 3937720.6, "close_time": 1765295999999, "quote_volume": 528467.51429, "trades": 2854, "taker_buy_base": 2117679.8, "taker_buy_quote": 284211.75624 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1372, "high": 0.1413, "low": 0.1366, "close": 0.1392, "volume": 4984837.7, "close_time": 1765310399999, "quote_volume": 696289.60502, "trades": 3492, "taker_buy_base": 2326244.0, "taker_buy_quote": 325035.82117 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1392, "high": 0.1393, "low": 0.1358, "close": 0.1383, "volume": 1773043.0, "close_time": 1765324799999, "quote_volume": 243779.85746, "trades": 1584, "taker_buy_base": 868779.7, "taker_buy_quote": 119347.67042 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1383, "high": 0.1387, "low": 0.1372, "close": 0.1379, "volume": 848196.2, "close_time": 1765339199999, "quote_volume": 116954.24056, "trades": 868, "taker_buy_base": 350446.3, "taker_buy_quote": 48300.60334 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1379, "high": 0.1396, "low": 0.1369, "close": 0.1374, "volume": 1166114.6, "close_time": 1765353599999, "quote_volume": 161720.69638, "trades": 700, "taker_buy_base": 515772.4, "taker_buy_quote": 71550.5998 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1373, "high": 0.1384, "low": 0.1357, "close": 0.1363, "volume": 1015659.8, "close_time": 1765367999999, "quote_volume": 139004.82786, "trades": 722, "taker_buy_base": 452683.7, "taker_buy_quote": 62007.7111 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1363, "high": 0.1447, "low": 0.1359, "close": 0.1404, "volume": 9757227.4, "close_time": 1765382399999, "quote_volume": 1371485.25732, "trades": 5247, "taker_buy_base": 4883742.4, "taker_buy_quote": 686488.37647 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1405, "high": 0.1494, "low": 0.1394, "close": 0.1467, "volume": 19014519.6, "close_time": 1765396799999, "quote_volume": 2767460.66166, "trades": 10843, "taker_buy_base": 9926352.9, "taker_buy_quote": 1445638.75961 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1467, "high": 0.1528, "low": 0.1441, "close": 0.1454, "volume": 15749021.8, "close_time": 1765411199999, "quote_volume": 2330541.82955, "trades": 7519, "taker_buy_base": 7637372.0, "taker_buy_quote": 1129535.07929 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1452, "high": 0.1455, "low": 0.1362, "close": 0.1374, "volume": 7432079.9, "close_time": 1765425599999, "quote_volume": 1045066.24009, "trades": 4358, "taker_buy_base": 3258246.9, "taker_buy_quote": 455932.34151 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1373, "high": 0.1426, "low": 0.1368, "close": 0.1386, "volume": 4357798.4, "close_time": 1765439999999, "quote_volume": 612499.74456, "trades": 3043, "taker_buy_base": 2003882.4, "taker_buy_quote": 281761.654 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1385, "high": 0.1385, "low": 0.1325, "close": 0.1346, "volume": 6829979.5, "close_time": 1765454399999, "quote_volume": 920735.26979, "trades": 3619, "taker_buy_base": 2680356.0, "taker_buy_quote": 362116.49217 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1345, "high": 0.1357, "low": 0.1322, "close": 0.1337, "volume": 4554402.5, "close_time": 1765468799999, "quote_volume": 609818.92911, "trades": 3021, "taker_buy_base": 2342974.4, "taker_buy_quote": 313830.09831 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1336, "high": 0.1339, "low": 0.1298, "close": 0.1302, "volume": 4725861.1, "close_time": 1765483199999, "quote_volume": 622032.56579, "trades": 3626, "taker_buy_base": 2209580.6, "taker_buy_quote": 291087.22751 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1302, "high": 0.1339, "low": 0.1288, "close": 0.1321, "volume": 5619132.1, "close_time": 1765497599999, "quote_volume": 740249.15579, "trades": 3620, "taker_buy_base": 3044413.7, "taker_buy_quote": 401132.7428 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1322, "high": 0.1338, "low": 0.1299, "close": 0.1324, "volume": 1922065.5, "close_time": 1765511999999, "quote_volume": 253954.46506, "trades": 1542, "taker_buy_base": 934996.4, "taker_buy_quote": 123639.55977 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1323, "high": 0.1343, "low": 0.1321, "close": 0.1333, "volume": 2571573.8, "close_time": 1765526399999, "quote_volume": 342546.48299, "trades": 1513, "taker_buy_base": 1228661.7, "taker_buy_quote": 163626.79235 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1333, "high": 0.1338, "low": 0.1303, "close": 0.132, "volume": 2538708.4, "close_time": 1765540799999, "quote_volume": 335104.31076, "trades": 1616, "taker_buy_base": 1056504.5, "taker_buy_quote": 139492.52159 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1319, "high": 0.1333, "low": 0.1276, "close": 0.1285, "volume": 4831695.2, "close_time": 1765555199999, "quote_volume": 632721.37787, "trades": 2917, "taker_buy_base": 1954148.8, "taker_buy_quote": 256861.36093 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1285, "high": 0.1299, "low": 0.1266, "close": 0.1277, "volume": 4344289.1, "close_time": 1765569599999, "quote_volume": 557505.25405, "trades": 2730, "taker_buy_base": 2228829.4, "taker_buy_quote": 286337.21184 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1275, "high": 0.1293, "low": 0.127, "close": 0.1284, "volume": 1448131.3, "close_time": 1765583999999, "quote_volume": 185391.2462, "trades": 852, "taker_buy_base": 632892.6, "taker_buy_quote": 81053.34467 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1286, "high": 0.1306, "low": 0.1285, "close": 0.1295, "volume": 1179710.9, "close_time": 1765598399999, "quote_volume": 153256.84492, "trades": 634, "taker_buy_base": 619984.5, "taker_buy_quote": 80546.99063 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1296, "high": 0.13, "low": 0.1281, "close": 0.1293, "volume": 634333.7, "close_time": 1765612799999, "quote_volume": 81841.02568, "trades": 427, "taker_buy_base": 295908.8, "taker_buy_quote": 38162.75532 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1295, "high": 0.1304, "low": 0.1292, "close": 0.1296, "volume": 975151.0, "close_time": 1765627199999, "quote_volume": 126639.63551, "trades": 671, "taker_buy_base": 397233.0, "taker_buy_quote": 51623.92878 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1297, "high": 0.1301, "low": 0.128, "close": 0.1289, "volume": 1170628.6, "close_time": 1765641599999, "quote_volume": 151227.52722, "trades": 656, "taker_buy_base": 518250.8, "taker_buy_quote": 66959.96377 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1288, "high": 0.1294, "low": 0.1283, "close": 0.1292, "volume": 976691.9, "close_time": 1765655999999, "quote_volume": 125713.54508, "trades": 655, "taker_buy_base": 410410.8, "taker_buy_quote": 52843.93783 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1293, "high": 0.1296, "low": 0.1285, "close": 0.1294, "volume": 639844.0, "close_time": 1765670399999, "quote_volume": 82704.78666, "trades": 459, "taker_buy_base": 383356.3, "taker_buy_quote": 49558.85538 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1293, "high": 0.1296, "low": 0.1285, "close": 0.1295, "volume": 798348.4, "close_time": 1765684799999, "quote_volume": 103028.99002, "trades": 407, "taker_buy_base": 455797.6, "taker_buy_quote": 58820.35401 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1294, "high": 0.1296, "low": 0.1258, "close": 0.1267, "volume": 1529930.7, "close_time": 1765699199999, "quote_volume": 194744.78024, "trades": 1051, "taker_buy_base": 582394.1, "taker_buy_quote": 74073.6626 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1268, "high": 0.1276, "low": 0.1155, "close": 0.1259, "volume": 2831442.4, "close_time": 1765713599999, "quote_volume": 353884.50599, "trades": 1608, "taker_buy_base": 1003424.9, "taker_buy_quote": 125195.95764 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1258, "high": 0.1268, "low": 0.1249, "close": 0.1255, "volume": 2403183.8, "close_time": 1765727999999, "quote_volume": 302586.4432, "trades": 1144, "taker_buy_base": 1336088.7, "taker_buy_quote": 168257.37724 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1255, "high": 0.1268, "low": 0.1247, "close": 0.1251, "volume": 2249615.9, "close_time": 1765742399999, "quote_volume": 282677.91729, "trades": 1497, "taker_buy_base": 1297822.9, "taker_buy_quote": 163216.88546 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1251, "high": 0.1261, "low": 0.1227, "close": 0.1241, "volume": 1801562.9, "close_time": 1765756799999, "quote_volume": 224008.9358, "trades": 1297, "taker_buy_base": 834105.3, "taker_buy_quote": 103924.44598 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1241, "high": 0.1278, "low": 0.124, "close": 0.1253, "volume": 1611897.5, "close_time": 1765771199999, "quote_volume": 202746.77707, "trades": 989, "taker_buy_base": 850570.7, "taker_buy_quote": 106952.11877 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1253, "high": 0.1257, "low": 0.1247, "close": 0.1249, "volume": 931850.3, "close_time": 1765785599999, "quote_volume": 116691.75667, "trades": 848, "taker_buy_base": 471404.3, "taker_buy_quote": 59048.74249 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1249, "high": 0.1252, "low": 0.1237, "close": 0.1243, "volume": 1383234.5, "close_time": 1765799999999, "quote_volume": 171773.52875, "trades": 1019, "taker_buy_base": 624901.9, "taker_buy_quote": 77642.11454 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1243, "high": 0.1252, "low": 0.1181, "close": 0.1194, "volume": 4822809.6, "close_time": 1765814399999, "quote_volume": 586685.25965, "trades": 3079, "taker_buy_base": 1864003.2, "taker_buy_quote": 226672.83854 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1193, "high": 0.1194, "low": 0.1158, "close": 0.1174, "volume": 5625412.0, "close_time": 1765828799999, "quote_volume": 660991.64083, "trades": 3166, "taker_buy_base": 3048854.1, "taker_buy_quote": 358074.39797 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1173, "high": 0.1188, "low": 0.1165, "close": 0.1181, "volume": 2587506.9, "close_time": 1765843199999, "quote_volume": 305040.85145, "trades": 1262, "taker_buy_base": 1208941.1, "taker_buy_quote": 142499.97721 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.118, "high": 0.1188, "low": 0.1174, "close": 0.1186, "volume": 2787630.1, "close_time": 1765857599999, "quote_volume": 328855.41151, "trades": 963, "taker_buy_base": 1633431.2, "taker_buy_quote": 192587.31569 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1187, "high": 0.1189, "low": 0.1165, "close": 0.1171, "volume": 1825387.6, "close_time": 1765871999999, "quote_volume": 214543.65891, "trades": 1038, "taker_buy_base": 782229.4, "taker_buy_quote": 91950.13746 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1171, "high": 0.1197, "low": 0.1171, "close": 0.1195, "volume": 2301023.8, "close_time": 1765886399999, "quote_volume": 272307.65193, "trades": 1010, "taker_buy_base": 1046102.7, "taker_buy_quote": 123804.58566 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1195, "high": 0.1215, "low": 0.1178, "close": 0.1209, "volume": 6891289.3, "close_time": 1765900799999, "quote_volume": 825844.60446, "trades": 2600, "taker_buy_base": 3476950.5, "taker_buy_quote": 417279.0287 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1208, "high": 0.1212, "low": 0.1183, "close": 0.1193, "volume": 3596654.6, "close_time": 1765915199999, "quote_volume": 430611.80375, "trades": 1504, "taker_buy_base": 1726191.3, "taker_buy_quote": 206643.74297 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1193, "high": 0.1197, "low": 0.1181, "close": 0.1184, "volume": 1952833.9, "close_time": 1765929599999, "quote_volume": 232417.7576, "trades": 843, "taker_buy_base": 1012495.0, "taker_buy_quote": 120500.39731 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1183, "high": 0.1185, "low": 0.1163, "close": 0.1169, "volume": 3489107.2, "close_time": 1765943999999, "quote_volume": 409157.49024, "trades": 1472, "taker_buy_base": 1516011.3, "taker_buy_quote": 177816.43056 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1168, "high": 0.1176, "low": 0.1162, "close": 0.1167, "volume": 1339819.2, "close_time": 1765958399999, "quote_volume": 156546.33039, "trades": 742, "taker_buy_base": 755900.2, "taker_buy_quote": 88322.39956 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1166, "high": 0.1166, "low": 0.1153, "close": 0.1163, "volume": 1594491.3, "close_time": 1765972799999, "quote_volume": 184884.65334, "trades": 798, "taker_buy_base": 930906.8, "taker_buy_quote": 107967.38669 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1164, "high": 0.1217, "low": 0.1158, "close": 0.116, "volume": 7761626.7, "close_time": 1765987199999, "quote_volume": 917541.27998, "trades": 3344, "taker_buy_base": 4454053.2, "taker_buy_quote": 527229.40376 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1159, "high": 0.1168, "low": 0.1124, "close": 0.114, "volume": 6380038.5, "close_time": 1766001599999, "quote_volume": 730509.66882, "trades": 2987, "taker_buy_base": 3218787.4, "taker_buy_quote": 368234.77915 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.114, "high": 0.1146, "low": 0.1119, "close": 0.1129, "volume": 1412199.5, "close_time": 1766015999999, "quote_volume": 159812.45787, "trades": 991, "taker_buy_base": 804326.5, "taker_buy_quote": 91031.44739 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1128, "high": 0.1133, "low": 0.1114, "close": 0.1115, "volume": 1412945.6, "close_time": 1766030399999, "quote_volume": 158659.61125, "trades": 1225, "taker_buy_base": 685131.2, "taker_buy_quote": 76946.03102 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1116, "high": 0.1124, "low": 0.1102, "close": 0.1109, "volume": 1380749.6, "close_time": 1766044799999, "quote_volume": 153181.6942, "trades": 965, "taker_buy_base": 684937.4, "taker_buy_quote": 76026.84814 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.111, "high": 0.113, "low": 0.1109, "close": 0.1122, "volume": 1860473.7, "close_time": 1766059199999, "quote_volume": 209098.07568, "trades": 1283, "taker_buy_base": 1020691.0, "taker_buy_quote": 114754.59943 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1122, "high": 0.1165, "low": 0.1118, "close": 0.114, "volume": 5124492.4, "close_time": 1766073599999, "quote_volume": 584581.55677, "trades": 3774, "taker_buy_base": 2562676.6, "taker_buy_quote": 292396.58063 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.114, "high": 0.1144, "low": 0.1075, "close": 0.1076, "volume": 6924019.1, "close_time": 1766087999999, "quote_volume": 764335.83455, "trades": 3924, "taker_buy_base": 3113592.2, "taker_buy_quote": 343961.58214 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1076, "high": 0.1097, "low": 0.1076, "close": 0.1078, "volume": 1834062.1, "close_time": 1766102399999, "quote_volume": 199012.60673, "trades": 1044, "taker_buy_base": 913589.7, "taker_buy_quote": 99148.76088 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1078, "high": 0.1112, "low": 0.106, "close": 0.1106, "volume": 3131452.4, "close_time": 1766116799999, "quote_volume": 338976.48674, "trades": 1844, "taker_buy_base": 1666726.6, "taker_buy_quote": 180854.64723 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1106, "high": 0.1131, "low": 0.1099, "close": 0.1114, "volume": 2669152.7, "close_time": 1766131199999, "quote_volume": 296730.78596, "trades": 1548, "taker_buy_base": 1587248.8, "taker_buy_quote": 176564.78553 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1115, "high": 0.1117, "low": 0.1105, "close": 0.1114, "volume": 1391347.9, "close_time": 1766145599999, "quote_volume": 154441.03218, "trades": 977, "taker_buy_base": 903381.2, "taker_buy_quote": 100269.05634 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1113, "high": 0.1151, "low": 0.1112, "close": 0.1118, "volume": 2883321.0, "close_time": 1766159999999, "quote_volume": 324683.94814, "trades": 2125, "taker_buy_base": 1435889.9, "taker_buy_quote": 161614.60953 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1118, "high": 0.1133, "low": 0.1108, "close": 0.1125, "volume": 2879553.9, "close_time": 1766174399999, "quote_volume": 323023.5079, "trades": 2172, "taker_buy_base": 1484980.5, "taker_buy_quote": 166608.17793 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1125, "high": 0.1129, "low": 0.1116, "close": 0.1124, "volume": 1657459.5, "close_time": 1766188799999, "quote_volume": 186260.35658, "trades": 929, "taker_buy_base": 1026019.4, "taker_buy_quote": 115292.4639 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1123, "high": 0.1123, "low": 0.111, "close": 0.1118, "volume": 1383822.8, "close_time": 1766203199999, "quote_volume": 154491.60335, "trades": 609, "taker_buy_base": 779922.0, "taker_buy_quote": 87106.60072 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1117, "high": 0.1126, "low": 0.1111, "close": 0.1123, "volume": 969405.6, "close_time": 1766217599999, "quote_volume": 108548.85343, "trades": 591, "taker_buy_base": 525441.5, "taker_buy_quote": 58865.09643 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1122, "high": 0.1139, "low": 0.1112, "close": 0.1121, "volume": 2906720.1, "close_time": 1766231999999, "quote_volume": 327643.85532, "trades": 1140, "taker_buy_base": 1215222.9, "taker_buy_quote": 137084.58578 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1121, "high": 0.1123, "low": 0.1111, "close": 0.1115, "volume": 1242292.2, "close_time": 1766246399999, "quote_volume": 138822.90157, "trades": 707, "taker_buy_base": 811207.1, "taker_buy_quote": 90655.43284 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1115, "high": 0.1115, "low": 0.1104, "close": 0.1106, "volume": 980736.5, "close_time": 1766260799999, "quote_volume": 108687.95906, "trades": 646, "taker_buy_base": 508857.2, "taker_buy_quote": 56380.79825 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1106, "high": 0.1121, "low": 0.1106, "close": 0.1115, "volume": 1031957.3, "close_time": 1766275199999, "quote_volume": 115210.98406, "trades": 455, "taker_buy_base": 604647.3, "taker_buy_quote": 67548.06138 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1114, "high": 0.1114, "low": 0.1096, "close": 0.1106, "volume": 655607.4, "close_time": 1766289599999, "quote_volume": 72461.45698, "trades": 462, "taker_buy_base": 372864.9, "taker_buy_quote": 41222.21336 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1106, "high": 0.1107, "low": 0.11, "close": 0.1103, "volume": 743011.8, "close_time": 1766303999999, "quote_volume": 81924.29876, "trades": 413, "taker_buy_base": 360741.1, "taker_buy_quote": 39780.42574 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1103, "high": 0.1119, "low": 0.11, "close": 0.1106, "volume": 1255535.7, "close_time": 1766318399999, "quote_volume": 139466.81401, "trades": 809, "taker_buy_base": 633987.1, "taker_buy_quote": 70442.65066 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1055, "close": 0.107, "volume": 3092912.9, "close_time": 1766332799999, "quote_volume": 332268.84692, "trades": 1391, "taker_buy_base": 1523404.1, "taker_buy_quote": 163666.91545 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.107, "high": 0.1096, "low": 0.1066, "close": 0.1093, "volume": 1221662.2, "close_time": 1766347199999, "quote_volume": 132368.49239, "trades": 601, "taker_buy_base": 618260.8, "taker_buy_quote": 66996.03883 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1094, "high": 0.1108, "low": 0.1084, "close": 0.1108, "volume": 1433794.9, "close_time": 1766361599999, "quote_volume": 157217.94625, "trades": 558, "taker_buy_base": 813008.0, "taker_buy_quote": 89038.76217 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1109, "high": 0.1136, "low": 0.1099, "close": 0.1112, "volume": 3764441.7, "close_time": 1766375999999, "quote_volume": 420264.09256, "trades": 1696, "taker_buy_base": 1778450.1, "taker_buy_quote": 198769.68691 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1113, "high": 0.1126, "low": 0.1109, "close": 0.1121, "volume": 2542325.8, "close_time": 1766390399999, "quote_volume": 283748.45836, "trades": 976, "taker_buy_base": 1235786.2, "taker_buy_quote": 137926.68197 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1122, "high": 0.1137, "low": 0.1113, "close": 0.1134, "volume": 2145394.1, "close_time": 1766404799999, "quote_volume": 241789.24937, "trades": 1048, "taker_buy_base": 1099972.9, "taker_buy_quote": 123982.00941 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1134, "high": 0.1153, "low": 0.1132, "close": 0.1147, "volume": 4272382.9, "close_time": 1766419199999, "quote_volume": 487547.59532, "trades": 1971, "taker_buy_base": 2256371.7, "taker_buy_quote": 257470.59458 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1148, "high": 0.1155, "low": 0.1112, "close": 0.1115, "volume": 2386529.3, "close_time": 1766433599999, "quote_volume": 271161.61163, "trades": 1260, "taker_buy_base": 1117884.1, "taker_buy_quote": 127027.56068 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1114, "high": 0.1132, "low": 0.1111, "close": 0.1131, "volume": 1349054.7, "close_time": 1766447999999, "quote_volume": 151208.55032, "trades": 783, "taker_buy_base": 817487.0, "taker_buy_quote": 91715.99321 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1131, "high": 0.1136, "low": 0.1106, "close": 0.1111, "volume": 3532570.6, "close_time": 1766462399999, "quote_volume": 395701.27568, "trades": 932, "taker_buy_base": 533361.4, "taker_buy_quote": 59766.44284 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1109, "high": 0.1112, "low": 0.1098, "close": 0.1104, "volume": 1463135.6, "close_time": 1766476799999, "quote_volume": 161515.13105, "trades": 749, "taker_buy_base": 856919.3, "taker_buy_quote": 94592.29696 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1103, "high": 0.111, "low": 0.1097, "close": 0.1106, "volume": 1157362.2, "close_time": 1766491199999, "quote_volume": 127781.11286, "trades": 550, "taker_buy_base": 494720.0, "taker_buy_quote": 54612.52878 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1105, "high": 0.1105, "low": 0.108, "close": 0.1096, "volume": 2446838.2, "close_time": 1766505599999, "quote_volume": 267721.93255, "trades": 1109, "taker_buy_base": 1123123.6, "taker_buy_quote": 122919.52094 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1097, "high": 0.1112, "low": 0.1092, "close": 0.1106, "volume": 1802213.8, "close_time": 1766519999999, "quote_volume": 199174.10748, "trades": 958, "taker_buy_base": 904454.9, "taker_buy_quote": 99948.83772 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1106, "high": 0.1115, "low": 0.1096, "close": 0.11, "volume": 892273.8, "close_time": 1766534399999, "quote_volume": 98573.99485, "trades": 441, "taker_buy_base": 455244.9, "taker_buy_quote": 50348.37182 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.11, "high": 0.1104, "low": 0.1079, "close": 0.1089, "volume": 1544418.7, "close_time": 1766548799999, "quote_volume": 168339.3002, "trades": 869, "taker_buy_base": 679680.9, "taker_buy_quote": 74162.91512 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1089, "high": 0.1094, "low": 0.1082, "close": 0.1083, "volume": 957705.0, "close_time": 1766563199999, "quote_volume": 104205.92737, "trades": 503, "taker_buy_base": 436890.8, "taker_buy_quote": 47560.38175 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1083, "high": 0.1088, "low": 0.108, "close": 0.1084, "volume": 783856.7, "close_time": 1766577599999, "quote_volume": 84948.94964, "trades": 525, "taker_buy_base": 454375.6, "taker_buy_quote": 49248.7865 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1083, "high": 0.1098, "low": 0.1069, "close": 0.1093, "volume": 1170600.4, "close_time": 1766591999999, "quote_volume": 127059.46707, "trades": 642, "taker_buy_base": 507993.1, "taker_buy_quote": 55214.3273 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1092, "high": 0.1103, "low": 0.1083, "close": 0.109, "volume": 1060380.8, "close_time": 1766606399999, "quote_volume": 116038.1415, "trades": 787, "taker_buy_base": 424665.5, "taker_buy_quote": 46464.03991 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1091, "high": 0.1111, "low": 0.1089, "close": 0.1101, "volume": 833949.8, "close_time": 1766620799999, "quote_volume": 91709.75689, "trades": 490, "taker_buy_base": 345291.7, "taker_buy_quote": 37974.656 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1102, "high": 0.1109, "low": 0.1095, "close": 0.1106, "volume": 1025568.4, "close_time": 1766635199999, "quote_volume": 112879.10901, "trades": 600, "taker_buy_base": 504588.4, "taker_buy_quote": 55607.27367 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1106, "high": 0.1111, "low": 0.11, "close": 0.1104, "volume": 867707.6, "close_time": 1766649599999, "quote_volume": 95813.10561, "trades": 492, "taker_buy_base": 383315.4, "taker_buy_quote": 42364.4442 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1103, "high": 0.1109, "low": 0.109, "close": 0.1092, "volume": 517410.2, "close_time": 1766663999999, "quote_volume": 56859.01125, "trades": 343, "taker_buy_base": 230380.3, "taker_buy_quote": 25320.9203 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.109, "high": 0.1106, "low": 0.109, "close": 0.1101, "volume": 802976.5, "close_time": 1766678399999, "quote_volume": 88214.41726, "trades": 776, "taker_buy_base": 549996.0, "taker_buy_quote": 60429.99744 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1101, "high": 0.1112, "low": 0.1097, "close": 0.111, "volume": 1372647.5, "close_time": 1766692799999, "quote_volume": 151754.46466, "trades": 789, "taker_buy_base": 771572.2, "taker_buy_quote": 85269.95902 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1111, "high": 0.1111, "low": 0.1066, "close": 0.107, "volume": 1471132.1, "close_time": 1766707199999, "quote_volume": 159795.12358, "trades": 742, "taker_buy_base": 539127.9, "taker_buy_quote": 58664.67627 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.107, "high": 0.1117, "low": 0.1061, "close": 0.1106, "volume": 2689233.4, "close_time": 1766721599999, "quote_volume": 294083.6591, "trades": 1337, "taker_buy_base": 1330031.6, "taker_buy_quote": 145708.40751 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1104, "high": 0.1119, "low": 0.1099, "close": 0.11, "volume": 1304317.4, "close_time": 1766735999999, "quote_volume": 144596.46964, "trades": 668, "taker_buy_base": 650719.8, "taker_buy_quote": 72193.88042 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1101, "high": 0.1117, "low": 0.1101, "close": 0.1114, "volume": 1197007.2, "close_time": 1766750399999, "quote_volume": 133056.97916, "trades": 667, "taker_buy_base": 750613.6, "taker_buy_quote": 83451.73755 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1113, "high": 0.1119, "low": 0.1083, "close": 0.1094, "volume": 1997034.7, "close_time": 1766764799999, "quote_volume": 220341.24283, "trades": 1149, "taker_buy_base": 988985.4, "taker_buy_quote": 109331.66969 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1093, "high": 0.1107, "low": 0.1083, "close": 0.1103, "volume": 1222817.8, "close_time": 1766779199999, "quote_volume": 134245.58814, "trades": 583, "taker_buy_base": 638974.1, "taker_buy_quote": 70168.00968 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1104, "high": 0.1111, "low": 0.1099, "close": 0.1109, "volume": 889069.3, "close_time": 1766793599999, "quote_volume": 98270.01192, "trades": 403, "taker_buy_base": 363366.5, "taker_buy_quote": 40179.51078 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1109, "high": 0.1118, "low": 0.1106, "close": 0.1115, "volume": 552242.0, "close_time": 1766807999999, "quote_volume": 61536.3628, "trades": 325, "taker_buy_base": 291568.7, "taker_buy_quote": 32485.51857 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1115, "high": 0.1115, "low": 0.1106, "close": 0.1107, "volume": 597342.3, "close_time": 1766822399999, "quote_volume": 66288.81956, "trades": 288, "taker_buy_base": 353842.1, "taker_buy_quote": 39256.76864 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1108, "high": 0.112, "low": 0.1102, "close": 0.1115, "volume": 801203.8, "close_time": 1766836799999, "quote_volume": 89033.33067, "trades": 596, "taker_buy_base": 537076.4, "taker_buy_quote": 59716.7844 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1116, "high": 0.1148, "low": 0.1113, "close": 0.1142, "volume": 3875329.9, "close_time": 1766851199999, "quote_volume": 438869.32418, "trades": 1560, "taker_buy_base": 1985122.2, "taker_buy_quote": 224764.13666 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1143, "high": 0.1157, "low": 0.1131, "close": 0.1141, "volume": 3964137.4, "close_time": 1766865599999, "quote_volume": 453543.5564, "trades": 1649, "taker_buy_base": 1883302.9, "taker_buy_quote": 215538.9956 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1142, "high": 0.1174, "low": 0.1137, "close": 0.1171, "volume": 2737470.3, "close_time": 1766879999999, "quote_volume": 317960.88755, "trades": 1123, "taker_buy_base": 1559700.5, "taker_buy_quote": 181178.74881 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1172, "high": 0.1176, "low": 0.1164, "close": 0.1175, "volume": 2074884.5, "close_time": 1766894399999, "quote_volume": 242937.57721, "trades": 886, "taker_buy_base": 1107745.4, "taker_buy_quote": 129725.27995 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1174, "high": 0.1176, "low": 0.116, "close": 0.1165, "volume": 1653785.6, "close_time": 1766908799999, "quote_volume": 192823.697, "trades": 803, "taker_buy_base": 684029.9, "taker_buy_quote": 79738.77386 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1164, "high": 0.1175, "low": 0.1163, "close": 0.1168, "volume": 2122431.2, "close_time": 1766923199999, "quote_volume": 247968.05006, "trades": 778, "taker_buy_base": 1208611.9, "taker_buy_quote": 141277.81614 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1169, "high": 0.1176, "low": 0.1165, "close": 0.1166, "volume": 1175552.6, "close_time": 1766937599999, "quote_volume": 137424.42084, "trades": 640, "taker_buy_base": 632728.4, "taker_buy_quote": 73997.30763 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1167, "high": 0.117, "low": 0.1136, "close": 0.1138, "volume": 2365208.0, "close_time": 1766951999999, "quote_volume": 272178.95453, "trades": 1165, "taker_buy_base": 974991.1, "taker_buy_quote": 112286.13923 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1138, "high": 0.115, "low": 0.1133, "close": 0.1148, "volume": 1080192.5, "close_time": 1766966399999, "quote_volume": 123122.46429, "trades": 583, "taker_buy_base": 572493.3, "taker_buy_quote": 65277.82102 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1148, "high": 0.1173, "low": 0.1144, "close": 0.1172, "volume": 2156809.5, "close_time": 1766980799999, "quote_volume": 250353.01973, "trades": 1091, "taker_buy_base": 1091605.4, "taker_buy_quote": 126651.05376 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1173, "high": 0.1176, "low": 0.1151, "close": 0.1159, "volume": 1512695.7, "close_time": 1766995199999, "quote_volume": 176150.86079, "trades": 891, "taker_buy_base": 681140.0, "taker_buy_quote": 79247.96476 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1158, "high": 0.1162, "low": 0.1136, "close": 0.1138, "volume": 1968346.5, "close_time": 1767009599999, "quote_volume": 225525.12967, "trades": 1151, "taker_buy_base": 1066638.8, "taker_buy_quote": 122109.76478 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1137, "high": 0.1172, "low": 0.1121, "close": 0.1159, "volume": 5589626.7, "close_time": 1767023999999, "quote_volume": 643427.41886, "trades": 2532, "taker_buy_base": 2873746.0, "taker_buy_quote": 331057.87125 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1158, "high": 0.1161, "low": 0.1136, "close": 0.1136, "volume": 4498576.5, "close_time": 1767038399999, "quote_volume": 517509.98146, "trades": 1578, "taker_buy_base": 2428617.1, "taker_buy_quote": 279469.79903 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1136, "high": 0.1142, "low": 0.113, "close": 0.1135, "volume": 1374071.8, "close_time": 1767052799999, "quote_volume": 155882.8937, "trades": 615, "taker_buy_base": 486930.2, "taker_buy_quote": 55255.72486 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1136, "high": 0.1142, "low": 0.1127, "close": 0.1137, "volume": 969577.4, "close_time": 1767067199999, "quote_volume": 109922.32616, "trades": 588, "taker_buy_base": 482178.4, "taker_buy_quote": 54690.73844 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1138, "high": 0.1152, "low": 0.1117, "close": 0.1126, "volume": 3081576.1, "close_time": 1767081599999, "quote_volume": 348661.16947, "trades": 1590, "taker_buy_base": 1266477.2, "taker_buy_quote": 143263.12547 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1126, "high": 0.1143, "low": 0.1125, "close": 0.1135, "volume": 1522412.9, "close_time": 1767095999999, "quote_volume": 172743.37563, "trades": 979, "taker_buy_base": 675782.7, "taker_buy_quote": 76692.90721 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1136, "high": 0.1152, "low": 0.113, "close": 0.115, "volume": 3030474.1, "close_time": 1767110399999, "quote_volume": 345261.60762, "trades": 1457, "taker_buy_base": 1470968.9, "taker_buy_quote": 167732.22184 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.115, "high": 0.1151, "low": 0.1123, "close": 0.1131, "volume": 2157794.6, "close_time": 1767124799999, "quote_volume": 244892.85674, "trades": 1004, "taker_buy_base": 872308.7, "taker_buy_quote": 98981.45039 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1131, "high": 0.1131, "low": 0.1121, "close": 0.1125, "volume": 943626.7, "close_time": 1767139199999, "quote_volume": 106081.12725, "trades": 402, "taker_buy_base": 429801.0, "taker_buy_quote": 48330.17529 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1124, "high": 0.1139, "low": 0.112, "close": 0.1136, "volume": 1093128.7, "close_time": 1767153599999, "quote_volume": 123832.3629, "trades": 518, "taker_buy_base": 645474.5, "taker_buy_quote": 73161.49092 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1136, "high": 0.1146, "low": 0.1124, "close": 0.113, "volume": 1869701.4, "close_time": 1767167999999, "quote_volume": 212043.70265, "trades": 933, "taker_buy_base": 644597.1, "taker_buy_quote": 73001.12895 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.113, "high": 0.114, "low": 0.1124, "close": 0.1138, "volume": 809659.6, "close_time": 1767182399999, "quote_volume": 91553.35501, "trades": 502, "taker_buy_base": 418748.1, "taker_buy_quote": 47372.74461 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1138, "high": 0.1141, "low": 0.1124, "close": 0.1129, "volume": 2513109.4, "close_time": 1767196799999, "quote_volume": 284703.35432, "trades": 1329, "taker_buy_base": 1289541.7, "taker_buy_quote": 146198.42444 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1128, "high": 0.113, "low": 0.1101, "close": 0.1106, "volume": 2392217.9, "close_time": 1767211199999, "quote_volume": 265657.86166, "trades": 1289, "taker_buy_base": 1022683.3, "taker_buy_quote": 113648.01296 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1105, "high": 0.1119, "low": 0.1095, "close": 0.1109, "volume": 1740647.6, "close_time": 1767225599999, "quote_volume": 192269.50684, "trades": 680, "taker_buy_base": 747075.3, "taker_buy_quote": 82488.36988 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1109, "high": 0.1121, "low": 0.1108, "close": 0.1108, "volume": 1602595.0, "close_time": 1767239999999, "quote_volume": 178331.97723, "trades": 827, "taker_buy_base": 767374.4, "taker_buy_quote": 85419.55119 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1108, "high": 0.1117, "low": 0.1102, "close": 0.1116, "volume": 1644737.7, "close_time": 1767254399999, "quote_volume": 182984.9559, "trades": 666, "taker_buy_base": 529709.7, "taker_buy_quote": 58866.99673 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1115, "high": 0.1125, "low": 0.1111, "close": 0.1121, "volume": 1792318.2, "close_time": 1767268799999, "quote_volume": 200088.07061, "trades": 1003, "taker_buy_base": 984508.2, "taker_buy_quote": 110033.36246 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1121, "high": 0.1153, "low": 0.1116, "close": 0.1144, "volume": 2672728.7, "close_time": 1767283199999, "quote_volume": 304006.5887, "trades": 1693, "taker_buy_base": 1709689.5, "taker_buy_quote": 194441.47045 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1146, "high": 0.1165, "low": 0.1139, "close": 0.1165, "volume": 1678332.0, "close_time": 1767297599999, "quote_volume": 193396.03469, "trades": 1000, "taker_buy_base": 954856.8, "taker_buy_quote": 110084.06636 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1165, "high": 0.1169, "low": 0.1154, "close": 0.1162, "volume": 2691742.1, "close_time": 1767311999999, "quote_volume": 312795.52686, "trades": 1157, "taker_buy_base": 1329098.6, "taker_buy_quote": 154536.84483 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1162, "high": 0.1172, "low": 0.115, "close": 0.1172, "volume": 1849837.9, "close_time": 1767326399999, "quote_volume": 214438.40342, "trades": 809, "taker_buy_base": 967690.8, "taker_buy_quote": 112227.65282 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1172, "high": 0.1173, "low": 0.116, "close": 0.1162, "volume": 1347614.7, "close_time": 1767340799999, "quote_volume": 157069.21646, "trades": 660, "taker_buy_base": 766550.2, "taker_buy_quote": 89357.44724 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1163, "high": 0.1181, "low": 0.116, "close": 0.1166, "volume": 3938636.6, "close_time": 1767355199999, "quote_volume": 460658.46867, "trades": 1866, "taker_buy_base": 1958429.8, "taker_buy_quote": 228952.26408 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1165, "high": 0.1184, "low": 0.1152, "close": 0.1175, "volume": 4956657.5, "close_time": 1767369599999, "quote_volume": 580258.56888, "trades": 2044, "taker_buy_base": 2008376.7, "taker_buy_quote": 235081.4655 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1177, "high": 0.1212, "low": 0.1175, "close": 0.1205, "volume": 6542552.0, "close_time": 1767383999999, "quote_volume": 783855.45907, "trades": 2683, "taker_buy_base": 3371333.2, "taker_buy_quote": 403962.26973 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1206, "high": 0.1228, "low": 0.1203, "close": 0.1219, "volume": 3804617.8, "close_time": 1767398399999, "quote_volume": 462032.7205, "trades": 1959, "taker_buy_base": 2224011.8, "taker_buy_quote": 269952.5907 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.122, "high": 0.1232, "low": 0.1218, "close": 0.1231, "volume": 1448878.6, "close_time": 1767412799999, "quote_volume": 177703.17249, "trades": 1103, "taker_buy_base": 701920.6, "taker_buy_quote": 86068.66196 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1231, "high": 0.1231, "low": 0.1193, "close": 0.1195, "volume": 1942441.7, "close_time": 1767427199999, "quote_volume": 235558.43278, "trades": 1199, "taker_buy_base": 819144.9, "taker_buy_quote": 99389.80226 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1195, "high": 0.1211, "low": 0.1189, "close": 0.1201, "volume": 1418307.2, "close_time": 1767441599999, "quote_volume": 170153.8079, "trades": 983, "taker_buy_base": 664003.7, "taker_buy_quote": 79679.45206 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1201, "high": 0.1217, "low": 0.1198, "close": 0.1202, "volume": 1060149.7, "close_time": 1767455999999, "quote_volume": 128319.26963, "trades": 1003, "taker_buy_base": 500121.2, "taker_buy_quote": 60556.74214 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1203, "high": 0.1216, "low": 0.1201, "close": 0.1211, "volume": 1047623.5, "close_time": 1767470399999, "quote_volume": 126765.54215, "trades": 702, "taker_buy_base": 595267.9, "taker_buy_quote": 72046.85043 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1209, "high": 0.1219, "low": 0.1204, "close": 0.1217, "volume": 1481856.1, "close_time": 1767484799999, "quote_volume": 179528.83362, "trades": 859, "taker_buy_base": 450726.5, "taker_buy_quote": 54629.51516 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1217, "high": 0.1264, "low": 0.1215, "close": 0.1257, "volume": 3749753.2, "close_time": 1767499199999, "quote_volume": 466674.66086, "trades": 2104, "taker_buy_base": 1793615.0, "taker_buy_quote": 223475.76281 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1257, "high": 0.1263, "low": 0.124, "close": 0.1248, "volume": 1870055.7, "close_time": 1767513599999, "quote_volume": 234104.89344, "trades": 963, "taker_buy_base": 557071.4, "taker_buy_quote": 69759.3723 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1247, "high": 0.1261, "low": 0.124, "close": 0.1253, "volume": 1973062.1, "close_time": 1767527999999, "quote_volume": 246946.69568, "trades": 1080, "taker_buy_base": 961746.0, "taker_buy_quote": 120430.08336 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1254, "high": 0.1261, "low": 0.1242, "close": 0.1257, "volume": 2483680.0, "close_time": 1767542399999, "quote_volume": 310640.34599, "trades": 1502, "taker_buy_base": 984472.3, "taker_buy_quote": 123357.64531 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1257, "high": 0.127, "low": 0.123, "close": 0.1238, "volume": 3531539.9, "close_time": 1767556799999, "quote_volume": 440621.24748, "trades": 1791, "taker_buy_base": 1639092.8, "taker_buy_quote": 205241.66749 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1236, "high": 0.1248, "low": 0.1232, "close": 0.1244, "volume": 1393234.7, "close_time": 1767571199999, "quote_volume": 172683.62713, "trades": 708, "taker_buy_base": 747044.3, "taker_buy_quote": 92622.68567 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1244, "high": 0.1267, "low": 0.1235, "close": 0.125, "volume": 2539098.9, "close_time": 1767585599999, "quote_volume": 317378.72755, "trades": 1564, "taker_buy_base": 1540052.3, "taker_buy_quote": 192530.42501 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1249, "high": 0.1257, "low": 0.123, "close": 0.1248, "volume": 1909905.1, "close_time": 1767599999999, "quote_volume": 237210.87294, "trades": 1278, "taker_buy_base": 997450.9, "taker_buy_quote": 123915.10115 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1247, "high": 0.1251, "low": 0.123, "close": 0.1239, "volume": 1839207.1, "close_time": 1767614399999, "quote_volume": 227580.17082, "trades": 1137, "taker_buy_base": 969990.7, "taker_buy_quote": 120050.8916 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1239, "high": 0.1255, "low": 0.1226, "close": 0.1254, "volume": 2824948.5, "close_time": 1767628799999, "quote_volume": 349561.16635, "trades": 1544, "taker_buy_base": 1436869.2, "taker_buy_quote": 177855.67299 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1253, "high": 0.1287, "low": 0.1235, "close": 0.1285, "volume": 4600921.6, "close_time": 1767643199999, "quote_volume": 581776.62609, "trades": 2551, "taker_buy_base": 2464609.7, "taker_buy_quote": 311747.84622 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1285, "high": 0.1319, "low": 0.1284, "close": 0.1297, "volume": 3575955.6, "close_time": 1767657599999, "quote_volume": 464171.99941, "trades": 1979, "taker_buy_base": 1994908.4, "taker_buy_quote": 258884.97308 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1299, "high": 0.1325, "low": 0.1283, "close": 0.1325, "volume": 2958518.6, "close_time": 1767671999999, "quote_volume": 385560.95237, "trades": 1878, "taker_buy_base": 1524465.2, "taker_buy_quote": 198695.0061 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1324, "high": 0.1345, "low": 0.1293, "close": 0.1297, "volume": 4066197.7, "close_time": 1767686399999, "quote_volume": 539803.46636, "trades": 2427, "taker_buy_base": 1556462.6, "taker_buy_quote": 206610.8634 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1299, "high": 0.1336, "low": 0.1297, "close": 0.1336, "volume": 2521476.1, "close_time": 1767700799999, "quote_volume": 331231.24682, "trades": 1536, "taker_buy_base": 1199564.2, "taker_buy_quote": 157801.99558 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1336, "high": 0.136, "low": 0.1307, "close": 0.1312, "volume": 5928626.6, "close_time": 1767715199999, "quote_volume": 792581.72227, "trades": 3437, "taker_buy_base": 2657566.9, "taker_buy_quote": 355181.94294 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1314, "high": 0.1318, "low": 0.1262, "close": 0.1281, "volume": 8635224.0, "close_time": 1767729599999, "quote_volume": 1111685.89179, "trades": 3945, "taker_buy_base": 4307282.0, "taker_buy_quote": 555403.78031 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1282, "high": 0.1325, "low": 0.1282, "close": 0.1314, "volume": 4416274.2, "close_time": 1767743999999, "quote_volume": 576666.05117, "trades": 2417, "taker_buy_base": 2549159.7, "taker_buy_quote": 332293.28262 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1315, "high": 0.1315, "low": 0.1269, "close": 0.1279, "volume": 2772618.2, "close_time": 1767758399999, "quote_volume": 355831.19509, "trades": 1586, "taker_buy_base": 1541052.8, "taker_buy_quote": 197669.251 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1279, "high": 0.1283, "low": 0.1266, "close": 0.1277, "volume": 1587973.3, "close_time": 1767772799999, "quote_volume": 202117.29416, "trades": 1206, "taker_buy_base": 662704.2, "taker_buy_quote": 84385.61324 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1277, "high": 0.1294, "low": 0.1266, "close": 0.1279, "volume": 2428885.7, "close_time": 1767787199999, "quote_volume": 310729.17422, "trades": 1615, "taker_buy_base": 1120867.2, "taker_buy_quote": 143530.80161 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1279, "high": 0.1279, "low": 0.1243, "close": 0.1252, "volume": 4705806.5, "close_time": 1767801599999, "quote_volume": 593763.13829, "trades": 2065, "taker_buy_base": 1972448.7, "taker_buy_quote": 248807.73185 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1251, "high": 0.1263, "low": 0.1241, "close": 0.1251, "volume": 1681750.8, "close_time": 1767815999999, "quote_volume": 210792.63471, "trades": 1335, "taker_buy_base": 901227.8, "taker_buy_quote": 112951.46563 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1249, "high": 0.1255, "low": 0.1237, "close": 0.1246, "volume": 1853945.3, "close_time": 1767830399999, "quote_volume": 231216.0327, "trades": 711, "taker_buy_base": 1050042.1, "taker_buy_quote": 130938.34124 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1246, "high": 0.126, "low": 0.1237, "close": 0.1238, "volume": 1247768.8, "close_time": 1767844799999, "quote_volume": 155869.41067, "trades": 950, "taker_buy_base": 652438.9, "taker_buy_quote": 81463.88326 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1237, "high": 0.1249, "low": 0.1215, "close": 0.1236, "volume": 2259060.2, "close_time": 1767859199999, "quote_volume": 278645.59796, "trades": 1352, "taker_buy_base": 1076946.7, "taker_buy_quote": 132685.07793 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1237, "high": 0.1243, "low": 0.1206, "close": 0.1225, "volume": 2408858.1, "close_time": 1767873599999, "quote_volume": 294113.56311, "trades": 1469, "taker_buy_base": 1023468.0, "taker_buy_quote": 124998.69839 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1225, "high": 0.1239, "low": 0.1199, "close": 0.1239, "volume": 3814389.2, "close_time": 1767887999999, "quote_volume": 464011.48134, "trades": 2221, "taker_buy_base": 2561023.8, "taker_buy_quote": 311575.52279 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1238, "high": 0.1247, "low": 0.1223, "close": 0.1225, "volume": 2971130.2, "close_time": 1767902399999, "quote_volume": 368182.42842, "trades": 1681, "taker_buy_base": 1026285.2, "taker_buy_quote": 126962.34546 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1224, "high": 0.1241, "low": 0.1215, "close": 0.1225, "volume": 1899189.3, "close_time": 1767916799999, "quote_volume": 232391.11769, "trades": 1104, "taker_buy_base": 1129658.3, "taker_buy_quote": 138138.98943 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1226, "high": 0.1241, "low": 0.1221, "close": 0.1234, "volume": 2939172.2, "close_time": 1767931199999, "quote_volume": 361054.85222, "trades": 1277, "taker_buy_base": 825364.1, "taker_buy_quote": 101454.05736 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1235, "high": 0.1236, "low": 0.1219, "close": 0.122, "volume": 1333883.1, "close_time": 1767945599999, "quote_volume": 163168.68261, "trades": 789, "taker_buy_base": 507113.1, "taker_buy_quote": 62155.7383 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1221, "high": 0.1222, "low": 0.1203, "close": 0.1213, "volume": 1656095.7, "close_time": 1767959999999, "quote_volume": 200951.47797, "trades": 1051, "taker_buy_base": 787564.8, "taker_buy_quote": 95482.49506 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1212, "high": 0.1243, "low": 0.1203, "close": 0.123, "volume": 4749047.4, "close_time": 1767974399999, "quote_volume": 580248.26911, "trades": 2548, "taker_buy_base": 2686159.4, "taker_buy_quote": 328062.75338 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1231, "high": 0.1245, "low": 0.1201, "close": 0.1207, "volume": 3880926.4, "close_time": 1767988799999, "quote_volume": 475261.26695, "trades": 2357, "taker_buy_base": 1529969.0, "taker_buy_quote": 187022.27948 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1205, "high": 0.1216, "low": 0.1202, "close": 0.1212, "volume": 1792963.5, "close_time": 1768003199999, "quote_volume": 216493.50012, "trades": 895, "taker_buy_base": 1025219.1, "taker_buy_quote": 123801.82211 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1212, "high": 0.1215, "low": 0.1202, "close": 0.1206, "volume": 763596.0, "close_time": 1768017599999, "quote_volume": 92294.37191, "trades": 752, "taker_buy_base": 437938.0, "taker_buy_quote": 52941.26459 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1205, "high": 0.121, "low": 0.1192, "close": 0.1208, "volume": 1998328.5, "close_time": 1768031999999, "quote_volume": 239848.14971, "trades": 738, "taker_buy_base": 1415483.8, "taker_buy_quote": 169928.41277 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1208, "high": 0.1217, "low": 0.1205, "close": 0.1216, "volume": 1014211.9, "close_time": 1768046399999, "quote_volume": 122897.55259, "trades": 680, "taker_buy_base": 649873.1, "taker_buy_quote": 78748.01341 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1216, "high": 0.1218, "low": 0.1204, "close": 0.1207, "volume": 1495909.1, "close_time": 1768060799999, "quote_volume": 181244.67073, "trades": 876, "taker_buy_base": 768854.9, "taker_buy_quote": 93171.88939 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1208, "high": 0.1209, "low": 0.1199, "close": 0.1207, "volume": 752402.4, "close_time": 1768075199999, "quote_volume": 90654.93486, "trades": 569, "taker_buy_base": 285700.5, "taker_buy_quote": 34427.58844 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1207, "high": 0.1209, "low": 0.1195, "close": 0.12, "volume": 1188439.3, "close_time": 1768089599999, "quote_volume": 142627.01064, "trades": 648, "taker_buy_base": 257148.9, "taker_buy_quote": 30897.18787 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.12, "high": 0.1206, "low": 0.1199, "close": 0.1203, "volume": 500556.5, "close_time": 1768103999999, "quote_volume": 60235.66958, "trades": 538, "taker_buy_base": 251522.5, "taker_buy_quote": 30265.02062 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1203, "high": 0.1211, "low": 0.1199, "close": 0.1207, "volume": 630297.4, "close_time": 1768118399999, "quote_volume": 76076.45866, "trades": 519, "taker_buy_base": 259892.3, "taker_buy_quote": 31347.41545 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1207, "high": 0.1218, "low": 0.1206, "close": 0.1214, "volume": 1241300.7, "close_time": 1768132799999, "quote_volume": 150729.804, "trades": 678, "taker_buy_base": 604070.8, "taker_buy_quote": 73368.9709 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1214, "high": 0.1222, "low": 0.1201, "close": 0.1206, "volume": 1396646.9, "close_time": 1768147199999, "quote_volume": 169638.11672, "trades": 852, "taker_buy_base": 844414.5, "taker_buy_quote": 102553.48413 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1207, "high": 0.1219, "low": 0.1205, "close": 0.1214, "volume": 1937985.7, "close_time": 1768161599999, "quote_volume": 235180.98594, "trades": 732, "taker_buy_base": 1177293.1, "taker_buy_quote": 142984.08494 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.121, "high": 0.121, "low": 0.119, "close": 0.1207, "volume": 2064108.9, "close_time": 1768175999999, "quote_volume": 248197.54511, "trades": 800, "taker_buy_base": 537725.7, "taker_buy_quote": 64555.48586 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1208, "high": 0.1237, "low": 0.1194, "close": 0.1226, "volume": 2290775.0, "close_time": 1768190399999, "quote_volume": 279219.92774, "trades": 1299, "taker_buy_base": 1513967.9, "taker_buy_quote": 184628.42518 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1226, "high": 0.1236, "low": 0.1206, "close": 0.1207, "volume": 1000190.1, "close_time": 1768204799999, "quote_volume": 122411.98809, "trades": 786, "taker_buy_base": 626139.3, "taker_buy_quote": 76673.74467 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1208, "high": 0.1213, "low": 0.1191, "close": 0.1197, "volume": 2291634.5, "close_time": 1768219199999, "quote_volume": 274816.31455, "trades": 1092, "taker_buy_base": 869327.7, "taker_buy_quote": 104283.45074 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1196, "high": 0.1206, "low": 0.1175, "close": 0.1203, "volume": 2668135.9, "close_time": 1768233599999, "quote_volume": 317875.83006, "trades": 1539, "taker_buy_base": 1237026.2, "taker_buy_quote": 147219.22024 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1203, "high": 0.1217, "low": 0.1194, "close": 0.1203, "volume": 1335661.3, "close_time": 1768247999999, "quote_volume": 160984.67177, "trades": 1027, "taker_buy_base": 730433.6, "taker_buy_quote": 88068.34332 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1202, "high": 0.1207, "low": 0.1179, "close": 0.1185, "volume": 1163049.4, "close_time": 1768262399999, "quote_volume": 138204.36919, "trades": 894, "taker_buy_base": 548873.9, "taker_buy_quote": 65182.01727 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1185, "high": 0.1193, "low": 0.1182, "close": 0.119, "volume": 1475085.6, "close_time": 1768276799999, "quote_volume": 175097.97137, "trades": 941, "taker_buy_base": 790045.8, "taker_buy_quote": 93766.25135 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1191, "high": 0.122, "low": 0.1191, "close": 0.1214, "volume": 2261918.9, "close_time": 1768291199999, "quote_volume": 273746.31238, "trades": 1326, "taker_buy_base": 953968.3, "taker_buy_quote": 115263.02915 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1215, "high": 0.1224, "low": 0.1207, "close": 0.1221, "volume": 2226516.0, "close_time": 1768305599999, "quote_volume": 270547.98625, "trades": 1108, "taker_buy_base": 1522596.0, "taker_buy_quote": 184983.62949 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1219, "high": 0.1243, "low": 0.1217, "close": 0.1243, "volume": 3986005.3, "close_time": 1768319999999, "quote_volume": 489585.904, "trades": 2043, "taker_buy_base": 2525605.9, "taker_buy_quote": 310362.53603 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1244, "high": 0.126, "low": 0.1236, "close": 0.1245, "volume": 4191173.4, "close_time": 1768334399999, "quote_volume": 522654.88895, "trades": 2090, "taker_buy_base": 2071465.5, "taker_buy_quote": 258196.334 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1246, "high": 0.1284, "low": 0.1239, "close": 0.1267, "volume": 4093549.0, "close_time": 1768348799999, "quote_volume": 517649.39689, "trades": 2271, "taker_buy_base": 2258302.6, "taker_buy_quote": 285779.89833 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1267, "high": 0.1272, "low": 0.1259, "close": 0.127, "volume": 2497571.0, "close_time": 1768363199999, "quote_volume": 316450.25206, "trades": 1369, "taker_buy_base": 772323.9, "taker_buy_quote": 97825.94452 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1271, "high": 0.1271, "low": 0.1252, "close": 0.1256, "volume": 1689551.1, "close_time": 1768377599999, "quote_volume": 212880.85358, "trades": 1141, "taker_buy_base": 651061.6, "taker_buy_quote": 82068.55624 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1257, "high": 0.1265, "low": 0.1236, "close": 0.1238, "volume": 2119349.5, "close_time": 1768391999999, "quote_volume": 265341.99537, "trades": 1478, "taker_buy_base": 878785.0, "taker_buy_quote": 110087.57018 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1237, "high": 0.1285, "low": 0.1234, "close": 0.1278, "volume": 4041652.1, "close_time": 1768406399999, "quote_volume": 508722.76211, "trades": 2404, "taker_buy_base": 2024039.3, "taker_buy_quote": 254033.7912 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1278, "high": 0.1289, "low": 0.1239, "close": 0.1253, "volume": 6738484.8, "close_time": 1768420799999, "quote_volume": 849111.70122, "trades": 2943, "taker_buy_base": 3321418.4, "taker_buy_quote": 418047.81572 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1253, "high": 0.1259, "low": 0.1238, "close": 0.1241, "volume": 2245768.8, "close_time": 1768435199999, "quote_volume": 279855.31811, "trades": 1177, "taker_buy_base": 1372187.2, "taker_buy_quote": 170891.00267 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1242, "high": 0.1242, "low": 0.1214, "close": 0.1217, "volume": 2881255.0, "close_time": 1768449599999, "quote_volume": 354400.88312, "trades": 1825, "taker_buy_base": 1477013.4, "taker_buy_quote": 181784.43609 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1216, "high": 0.123, "low": 0.1215, "close": 0.1227, "volume": 1658484.2, "close_time": 1768463999999, "quote_volume": 202548.21025, "trades": 1103, "taker_buy_base": 661936.0, "taker_buy_quote": 80828.59194 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1225, "high": 0.1237, "low": 0.1222, "close": 0.1224, "volume": 1171254.4, "close_time": 1768478399999, "quote_volume": 144003.57769, "trades": 989, "taker_buy_base": 693167.8, "taker_buy_quote": 85247.21706 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1224, "high": 0.1236, "low": 0.1203, "close": 0.1223, "volume": 2895435.8, "close_time": 1768492799999, "quote_volume": 351981.31809, "trades": 1922, "taker_buy_base": 1607113.6, "taker_buy_quote": 195245.295 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1221, "high": 0.1226, "low": 0.1191, "close": 0.1203, "volume": 3579183.5, "close_time": 1768507199999, "quote_volume": 432378.3879, "trades": 1837, "taker_buy_base": 1460163.7, "taker_buy_quote": 176727.78446 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1202, "high": 0.1209, "low": 0.1193, "close": 0.1208, "volume": 1196272.9, "close_time": 1768521599999, "quote_volume": 143577.65597, "trades": 832, "taker_buy_base": 634598.7, "taker_buy_quote": 76142.28784 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1206, "high": 0.1211, "low": 0.1196, "close": 0.12, "volume": 959704.2, "close_time": 1768535999999, "quote_volume": 115545.86056, "trades": 827, "taker_buy_base": 490042.4, "taker_buy_quote": 59014.05047 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1201, "high": 0.1212, "low": 0.1193, "close": 0.1204, "volume": 1180935.4, "close_time": 1768550399999, "quote_volume": 141745.36948, "trades": 795, "taker_buy_base": 434508.9, "taker_buy_quote": 52217.56972 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1205, "high": 0.122, "low": 0.1198, "close": 0.1206, "volume": 1547032.5, "close_time": 1768564799999, "quote_volume": 187173.04528, "trades": 842, "taker_buy_base": 782743.9, "taker_buy_quote": 94762.70236 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1205, "high": 0.1208, "low": 0.1169, "close": 0.1179, "volume": 1566152.1, "close_time": 1768579199999, "quote_volume": 185875.84, "trades": 1034, "taker_buy_base": 742222.0, "taker_buy_quote": 88095.40421 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1179, "high": 0.1194, "low": 0.1178, "close": 0.1189, "volume": 599766.4, "close_time": 1768593599999, "quote_volume": 71193.03764, "trades": 609, "taker_buy_base": 283294.9, "taker_buy_quote": 33631.18722 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1188, "high": 0.1205, "low": 0.1181, "close": 0.1203, "volume": 1647017.6, "close_time": 1768607999999, "quote_volume": 197488.09715, "trades": 1137, "taker_buy_base": 831179.7, "taker_buy_quote": 99812.28166 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1202, "high": 0.1203, "low": 0.1189, "close": 0.1191, "volume": 336796.4, "close_time": 1768622399999, "quote_volume": 40311.19011, "trades": 294, "taker_buy_base": 176895.7, "taker_buy_quote": 21177.61576 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1191, "high": 0.1197, "low": 0.1187, "close": 0.1197, "volume": 416320.9, "close_time": 1768636799999, "quote_volume": 49601.95848, "trades": 303, "taker_buy_base": 181962.5, "taker_buy_quote": 21683.23241 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1198, "high": 0.1216, "low": 0.1198, "close": 0.1203, "volume": 2108737.7, "close_time": 1768651199999, "quote_volume": 254948.92529, "trades": 1384, "taker_buy_base": 1236633.1, "taker_buy_quote": 149577.73243 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1202, "high": 0.1228, "low": 0.1202, "close": 0.1226, "volume": 2337562.0, "close_time": 1768665599999, "quote_volume": 284843.48575, "trades": 1173, "taker_buy_base": 950719.4, "taker_buy_quote": 115926.84254 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1227, "high": 0.1228, "low": 0.1212, "close": 0.1221, "volume": 1897570.0, "close_time": 1768679999999, "quote_volume": 231193.62013, "trades": 1031, "taker_buy_base": 1153958.0, "taker_buy_quote": 140474.99113 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1222, "high": 0.1223, "low": 0.1203, "close": 0.1209, "volume": 462939.9, "close_time": 1768694399999, "quote_volume": 56163.11097, "trades": 397, "taker_buy_base": 244964.9, "taker_buy_quote": 29704.98067 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1209, "high": 0.1217, "low": 0.1197, "close": 0.1202, "volume": 1254228.2, "close_time": 1768708799999, "quote_volume": 150856.13738, "trades": 659, "taker_buy_base": 654491.6, "taker_buy_quote": 78692.60911 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1201, "high": 0.1203, "low": 0.1194, "close": 0.12, "volume": 841007.0, "close_time": 1768723199999, "quote_volume": 100716.46566, "trades": 564, "taker_buy_base": 372866.5, "taker_buy_quote": 44671.32708 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1199, "high": 0.1203, "low": 0.1196, "close": 0.12, "volume": 766165.6, "close_time": 1768737599999, "quote_volume": 91838.50759, "trades": 487, "taker_buy_base": 323707.0, "taker_buy_quote": 38820.82215 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1199, "high": 0.12, "low": 0.1185, "close": 0.1194, "volume": 1487828.5, "close_time": 1768751999999, "quote_volume": 177341.1801, "trades": 674, "taker_buy_base": 990143.2, "taker_buy_quote": 118053.01645 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1193, "high": 0.1202, "low": 0.1188, "close": 0.1191, "volume": 688019.2, "close_time": 1768766399999, "quote_volume": 82170.76732, "trades": 565, "taker_buy_base": 241893.6, "taker_buy_quote": 28901.40771 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1191, "high": 0.1203, "low": 0.1144, "close": 0.1147, "volume": 2673843.8, "close_time": 1768780799999, "quote_volume": 312099.41525, "trades": 1899, "taker_buy_base": 1026871.3, "taker_buy_quote": 120331.57468 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1146, "high": 0.115, "low": 0.1025, "close": 0.1111, "volume": 10444562.5, "close_time": 1768795199999, "quote_volume": 1144114.08422, "trades": 5275, "taker_buy_base": 5203155.0, "taker_buy_quote": 570218.66113 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.111, "high": 0.1111, "low": 0.1094, "close": 0.11, "volume": 1214022.9, "close_time": 1768809599999, "quote_volume": 133855.99124, "trades": 862, "taker_buy_base": 681363.7, "taker_buy_quote": 75156.18668 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1099, "high": 0.1105, "low": 0.1092, "close": 0.1096, "volume": 978148.2, "close_time": 1768823999999, "quote_volume": 107432.49079, "trades": 644, "taker_buy_base": 382117.7, "taker_buy_quote": 41962.7367 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1095, "high": 0.1102, "low": 0.1088, "close": 0.1093, "volume": 1790233.3, "close_time": 1768838399999, "quote_volume": 196030.33253, "trades": 902, "taker_buy_base": 614900.1, "taker_buy_quote": 67311.74581 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1093, "high": 0.1119, "low": 0.1093, "close": 0.1114, "volume": 2161605.6, "close_time": 1768852799999, "quote_volume": 239737.7713, "trades": 1073, "taker_buy_base": 1411356.5, "taker_buy_quote": 156416.52324 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1116, "high": 0.1117, "low": 0.1094, "close": 0.1102, "volume": 1360337.7, "close_time": 1768867199999, "quote_volume": 150463.54196, "trades": 1015, "taker_buy_base": 705409.5, "taker_buy_quote": 78164.3122 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1103, "high": 0.1105, "low": 0.109, "close": 0.1092, "volume": 943666.0, "close_time": 1768881599999, "quote_volume": 103636.4268, "trades": 985, "taker_buy_base": 447224.7, "taker_buy_quote": 49140.17334 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1091, "high": 0.1097, "low": 0.1075, "close": 0.1083, "volume": 1774288.4, "close_time": 1768895999999, "quote_volume": 192681.15365, "trades": 954, "taker_buy_base": 714226.9, "taker_buy_quote": 77687.86784 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1082, "high": 0.11, "low": 0.1069, "close": 0.1087, "volume": 3125118.8, "close_time": 1768910399999, "quote_volume": 338872.88622, "trades": 1541, "taker_buy_base": 1822208.6, "taker_buy_quote": 197640.03667 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1087, "high": 0.1096, "low": 0.1074, "close": 0.108, "volume": 2911860.1, "close_time": 1768924799999, "quote_volume": 315232.80753, "trades": 947, "taker_buy_base": 1608458.0, "taker_buy_quote": 174199.99856 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1081, "high": 0.1084, "low": 0.1057, "close": 0.1062, "volume": 3057441.7, "close_time": 1768939199999, "quote_volume": 326308.11629, "trades": 1400, "taker_buy_base": 1455519.8, "taker_buy_quote": 155227.40875 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1062, "high": 0.1071, "low": 0.1046, "close": 0.1053, "volume": 2939572.1, "close_time": 1768953599999, "quote_volume": 311526.61212, "trades": 1213, "taker_buy_base": 1049744.9, "taker_buy_quote": 111115.95396 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1053, "high": 0.1083, "low": 0.1053, "close": 0.1077, "volume": 2296487.3, "close_time": 1768967999999, "quote_volume": 246303.17341, "trades": 953, "taker_buy_base": 1343396.8, "taker_buy_quote": 144104.52629 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1077, "high": 0.109, "low": 0.1071, "close": 0.1074, "volume": 2451469.8, "close_time": 1768982399999, "quote_volume": 264779.52161, "trades": 1060, "taker_buy_base": 1452795.8, "taker_buy_quote": 157004.67645 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1074, "high": 0.1075, "low": 0.1058, "close": 0.1058, "volume": 1432135.5, "close_time": 1768996799999, "quote_volume": 152907.18807, "trades": 835, "taker_buy_base": 490111.8, "taker_buy_quote": 52347.44026 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1058, "high": 0.1087, "low": 0.1047, "close": 0.1083, "volume": 5825881.9, "close_time": 1769011199999, "quote_volume": 624368.0991, "trades": 2455, "taker_buy_base": 3354897.3, "taker_buy_quote": 360286.65704 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1083, "high": 0.1095, "low": 0.1035, "close": 0.1093, "volume": 8860289.1, "close_time": 1769025599999, "quote_volume": 937826.44473, "trades": 3890, "taker_buy_base": 4080216.1, "taker_buy_quote": 434016.04446 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1094, "high": 0.1099, "low": 0.107, "close": 0.1073, "volume": 3794792.9, "close_time": 1769039999999, "quote_volume": 412404.06819, "trades": 1735, "taker_buy_base": 2244060.6, "taker_buy_quote": 243992.64429 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1074, "high": 0.1098, "low": 0.1074, "close": 0.1079, "volume": 1483951.6, "close_time": 1769054399999, "quote_volume": 161421.45279, "trades": 870, "taker_buy_base": 723257.4, "taker_buy_quote": 78709.86743 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1078, "high": 0.1088, "low": 0.1076, "close": 0.1081, "volume": 1225478.0, "close_time": 1769068799999, "quote_volume": 132559.672, "trades": 599, "taker_buy_base": 455480.5, "taker_buy_quote": 49311.58969 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1083, "high": 0.1093, "low": 0.108, "close": 0.1087, "volume": 1498781.7, "close_time": 1769083199999, "quote_volume": 163031.51615, "trades": 616, "taker_buy_base": 935281.8, "taker_buy_quote": 101826.54347 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1086, "high": 0.1091, "low": 0.1058, "close": 0.1065, "volume": 2980550.9, "close_time": 1769097599999, "quote_volume": 320194.97915, "trades": 1575, "taker_buy_base": 1072624.1, "taker_buy_quote": 115334.7366 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1065, "high": 0.1086, "low": 0.1064, "close": 0.1073, "volume": 1644264.7, "close_time": 1769111999999, "quote_volume": 176935.06408, "trades": 1107, "taker_buy_base": 883378.5, "taker_buy_quote": 95071.52872 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1073, "high": 0.1076, "low": 0.1065, "close": 0.1071, "volume": 1322895.8, "close_time": 1769126399999, "quote_volume": 141423.71982, "trades": 632, "taker_buy_base": 573119.4, "taker_buy_quote": 61361.3003 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1072, "high": 0.108, "low": 0.1068, "close": 0.1078, "volume": 665976.7, "close_time": 1769140799999, "quote_volume": 71450.61328, "trades": 472, "taker_buy_base": 327285.0, "taker_buy_quote": 35091.13578 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1078, "high": 0.1083, "low": 0.1074, "close": 0.1077, "volume": 1187636.0, "close_time": 1769155199999, "quote_volume": 128027.88361, "trades": 643, "taker_buy_base": 604781.8, "taker_buy_quote": 65211.2173 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1077, "high": 0.1077, "low": 0.1065, "close": 0.1071, "volume": 1734558.0, "close_time": 1769169599999, "quote_volume": 185662.31322, "trades": 878, "taker_buy_base": 770972.1, "taker_buy_quote": 82542.07896 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1072, "high": 0.1081, "low": 0.1052, "close": 0.1079, "volume": 3236262.8, "close_time": 1769183999999, "quote_volume": 344875.33446, "trades": 1678, "taker_buy_base": 1443321.4, "taker_buy_quote": 154032.41916 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1079, "high": 0.1098, "low": 0.1068, "close": 0.1073, "volume": 4500835.4, "close_time": 1769198399999, "quote_volume": 487130.76772, "trades": 2122, "taker_buy_base": 2511893.7, "taker_buy_quote": 271855.58929 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1073, "high": 0.1075, "low": 0.106, "close": 0.1067, "volume": 1368341.4, "close_time": 1769212799999, "quote_volume": 146158.49157, "trades": 957, "taker_buy_base": 578318.6, "taker_buy_quote": 61794.17046 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1067, "high": 0.108, "low": 0.1058, "close": 0.1076, "volume": 2132423.1, "close_time": 1769227199999, "quote_volume": 226919.73734, "trades": 1136, "taker_buy_base": 740123.8, "taker_buy_quote": 78906.92625 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1065, "close": 0.1065, "volume": 1077874.2, "close_time": 1769241599999, "quote_volume": 115374.33432, "trades": 588, "taker_buy_base": 507952.8, "taker_buy_quote": 54388.56774 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1066, "high": 0.1068, "low": 0.1063, "close": 0.1067, "volume": 442445.7, "close_time": 1769255999999, "quote_volume": 47167.09618, "trades": 383, "taker_buy_base": 165372.9, "taker_buy_quote": 17636.85787 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1068, "high": 0.1073, "low": 0.1055, "close": 0.1055, "volume": 1740107.7, "close_time": 1769270399999, "quote_volume": 184819.04557, "trades": 1060, "taker_buy_base": 615189.4, "taker_buy_quote": 65636.99579 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1056, "high": 0.106, "low": 0.1052, "close": 0.1055, "volume": 720498.4, "close_time": 1769284799999, "quote_volume": 76109.05893, "trades": 790, "taker_buy_base": 312620.4, "taker_buy_quote": 33027.58531 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1056, "high": 0.1066, "low": 0.1055, "close": 0.1061, "volume": 891793.9, "close_time": 1769299199999, "quote_volume": 94729.3776, "trades": 843, "taker_buy_base": 537431.7, "taker_buy_quote": 57093.0367 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1061, "high": 0.1068, "low": 0.1049, "close": 0.1054, "volume": 898249.1, "close_time": 1769313599999, "quote_volume": 95213.07535, "trades": 681, "taker_buy_base": 340800.1, "taker_buy_quote": 36199.34399 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1053, "high": 0.1065, "low": 0.1052, "close": 0.1057, "volume": 1085857.4, "close_time": 1769327999999, "quote_volume": 114862.43878, "trades": 654, "taker_buy_base": 398748.2, "taker_buy_quote": 42209.85196 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1056, "high": 0.1081, "low": 0.1053, "close": 0.1066, "volume": 1892711.2, "close_time": 1769342399999, "quote_volume": 202309.73521, "trades": 1077, "taker_buy_base": 1269956.4, "taker_buy_quote": 135841.34545 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1066, "high": 0.1069, "low": 0.1055, "close": 0.106, "volume": 1296254.5, "close_time": 1769356799999, "quote_volume": 137833.9535, "trades": 799, "taker_buy_base": 631585.2, "taker_buy_quote": 67189.29037 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1059, "high": 0.106, "low": 0.1001, "close": 0.1007, "volume": 6928311.6, "close_time": 1769371199999, "quote_volume": 713914.40333, "trades": 4711, "taker_buy_base": 3212104.6, "taker_buy_quote": 330149.51813 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1007, "high": 0.1031, "low": 0.1002, "close": 0.1028, "volume": 4112524.3, "close_time": 1769385599999, "quote_volume": 416973.03148, "trades": 1892, "taker_buy_base": 1968230.3, "taker_buy_quote": 200073.29016 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1028, "high": 0.1055, "low": 0.1026, "close": 0.104, "volume": 2092816.1, "close_time": 1769399999999, "quote_volume": 218208.22708, "trades": 1169, "taker_buy_base": 1085945.4, "taker_buy_quote": 113146.25471 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1043, "high": 0.1052, "low": 0.1041, "close": 0.1046, "volume": 1257075.3, "close_time": 1769414399999, "quote_volume": 131412.36467, "trades": 859, "taker_buy_base": 632459.8, "taker_buy_quote": 66118.68746 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1046, "high": 0.1055, "low": 0.1034, "close": 0.1042, "volume": 1819454.6, "close_time": 1769428799999, "quote_volume": 189481.30687, "trades": 876, "taker_buy_base": 1245867.6, "taker_buy_quote": 129665.48882 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1042, "high": 0.1064, "low": 0.104, "close": 0.1047, "volume": 1917919.6, "close_time": 1769443199999, "quote_volume": 201011.29871, "trades": 1335, "taker_buy_base": 856380.5, "taker_buy_quote": 89876.3906 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1048, "high": 0.106, "low": 0.1044, "close": 0.1051, "volume": 1423428.2, "close_time": 1769457599999, "quote_volume": 149838.26319, "trades": 972, "taker_buy_base": 781937.8, "taker_buy_quote": 82321.16318 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1051, "high": 0.1066, "low": 0.1046, "close": 0.1055, "volume": 646622.1, "close_time": 1769471999999, "quote_volume": 68290.14981, "trades": 553, "taker_buy_base": 364449.7, "taker_buy_quote": 38512.39183 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1055, "high": 0.1062, "low": 0.1052, "close": 0.1058, "volume": 496171.9, "close_time": 1769486399999, "quote_volume": 52473.86977, "trades": 337, "taker_buy_base": 263452.5, "taker_buy_quote": 27859.89264 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1053, "close": 0.1056, "volume": 565190.1, "close_time": 1769500799999, "quote_volume": 59842.08043, "trades": 404, "taker_buy_base": 303715.6, "taker_buy_quote": 32163.65152 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1057, "high": 0.1059, "low": 0.1048, "close": 0.1055, "volume": 1064174.5, "close_time": 1769515199999, "quote_volume": 111989.24701, "trades": 771, "taker_buy_base": 610459.2, "taker_buy_quote": 64226.73847 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1054, "high": 0.1055, "low": 0.1044, "close": 0.1051, "volume": 1646957.4, "close_time": 1769529599999, "quote_volume": 172764.3849, "trades": 985, "taker_buy_base": 923893.6, "taker_buy_quote": 96934.49504 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1052, "high": 0.1067, "low": 0.1046, "close": 0.1065, "volume": 1995594.1, "close_time": 1769543999999, "quote_volume": 210964.76043, "trades": 1315, "taker_buy_base": 1119924.2, "taker_buy_quote": 118415.43383 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1065, "high": 0.1076, "low": 0.1065, "close": 0.1067, "volume": 1648757.0, "close_time": 1769558399999, "quote_volume": 176504.04477, "trades": 871, "taker_buy_base": 940761.8, "taker_buy_quote": 100723.22484 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1068, "high": 0.1069, "low": 0.1062, "close": 0.1066, "volume": 861624.6, "close_time": 1769572799999, "quote_volume": 91799.14891, "trades": 442, "taker_buy_base": 476144.3, "taker_buy_quote": 50732.89902 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1065, "high": 0.1067, "low": 0.106, "close": 0.1062, "volume": 895423.1, "close_time": 1769587199999, "quote_volume": 95327.09839, "trades": 584, "taker_buy_base": 552185.7, "taker_buy_quote": 58802.88349 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1062, "high": 0.1074, "low": 0.106, "close": 0.1073, "volume": 1060066.1, "close_time": 1769601599999, "quote_volume": 112899.51258, "trades": 656, "taker_buy_base": 578261.1, "taker_buy_quote": 61569.0441 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1073, "high": 0.1074, "low": 0.1056, "close": 0.106, "volume": 2712947.3, "close_time": 1769615999999, "quote_volume": 288469.96913, "trades": 1637, "taker_buy_base": 1159781.0, "taker_buy_quote": 123494.62155 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1061, "high": 0.107, "low": 0.1054, "close": 0.1064, "volume": 2898570.8, "close_time": 1769630399999, "quote_volume": 307451.20598, "trades": 1613, "taker_buy_base": 1310377.2, "taker_buy_quote": 139063.55016 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1063, "high": 0.1074, "low": 0.1058, "close": 0.1067, "volume": 2522392.8, "close_time": 1769644799999, "quote_volume": 269481.49487, "trades": 1370, "taker_buy_base": 1745642.8, "taker_buy_quote": 186574.70506 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1068, "high": 0.1069, "low": 0.1042, "close": 0.1047, "volume": 1544617.0, "close_time": 1769659199999, "quote_volume": 162919.05607, "trades": 958, "taker_buy_base": 629078.7, "taker_buy_quote": 66407.55354 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1046, "high": 0.1055, "low": 0.1044, "close": 0.1053, "volume": 1282206.0, "close_time": 1769673599999, "quote_volume": 134745.72451, "trades": 625, "taker_buy_base": 549055.1, "taker_buy_quote": 57668.60505 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1052, "high": 0.1057, "low": 0.1042, "close": 0.1043, "volume": 1125433.5, "close_time": 1769687999999, "quote_volume": 117983.43348, "trades": 639, "taker_buy_base": 488229.4, "taker_buy_quote": 51187.88637 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1044, "high": 0.1044, "low": 0.0993, "close": 0.1006, "volume": 3969603.7, "close_time": 1769702399999, "quote_volume": 402071.23129, "trades": 2033, "taker_buy_base": 1767770.0, "taker_buy_quote": 179412.00925 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1005, "high": 0.1018, "low": 0.0983, "close": 0.099, "volume": 8178987.7, "close_time": 1769716799999, "quote_volume": 817212.98956, "trades": 3326, "taker_buy_base": 3276289.9, "taker_buy_quote": 328211.88259 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.099, "high": 0.1, "low": 0.0987, "close": 0.0994, "volume": 2926532.2, "close_time": 1769731199999, "quote_volume": 290964.7772, "trades": 1144, "taker_buy_base": 1597439.8, "taker_buy_quote": 158877.41858 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0995, "high": 0.0997, "low": 0.0959, "close": 0.0966, "volume": 14851200.9, "close_time": 1769745599999, "quote_volume": 1445528.78997, "trades": 4651, "taker_buy_base": 7579365.8, "taker_buy_quote": 737984.50406 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0966, "high": 0.0975, "low": 0.0942, "close": 0.0957, "volume": 8815591.2, "close_time": 1769759999999, "quote_volume": 843423.7795, "trades": 2951, "taker_buy_base": 4853614.2, "taker_buy_quote": 464354.75769 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0957, "high": 0.0962, "low": 0.0944, "close": 0.096, "volume": 2866167.8, "close_time": 1769774399999, "quote_volume": 272611.47179, "trades": 1160, "taker_buy_base": 1213570.8, "taker_buy_quote": 115451.24491 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0961, "high": 0.0962, "low": 0.093, "close": 0.0939, "volume": 5028783.1, "close_time": 1769788799999, "quote_volume": 474094.13121, "trades": 2401, "taker_buy_base": 2372520.0, "taker_buy_quote": 223937.92618 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0938, "high": 0.0962, "low": 0.0923, "close": 0.0957, "volume": 5060611.1, "close_time": 1769803199999, "quote_volume": 476783.08111, "trades": 2580, "taker_buy_base": 2527490.5, "taker_buy_quote": 238196.11272 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0942, "close": 0.0954, "volume": 1830936.0, "close_time": 1769817599999, "quote_volume": 173989.81619, "trades": 1010, "taker_buy_base": 914002.9, "taker_buy_quote": 86899.55401 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0942, "close": 0.0946, "volume": 1120453.0, "close_time": 1769831999999, "quote_volume": 106187.06118, "trades": 721, "taker_buy_base": 447757.1, "taker_buy_quote": 42518.92383 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0931, "close": 0.0935, "volume": 928567.1, "close_time": 1769846399999, "quote_volume": 87497.40992, "trades": 607, "taker_buy_base": 700099.2, "taker_buy_quote": 65982.05382 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0936, "high": 0.0936, "low": 0.0915, "close": 0.0918, "volume": 2986959.6, "close_time": 1769860799999, "quote_volume": 275687.62668, "trades": 1759, "taker_buy_base": 1311521.6, "taker_buy_quote": 121046.69673 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0918, "high": 0.0925, "low": 0.0881, "close": 0.0892, "volume": 5941033.6, "close_time": 1769875199999, "quote_volume": 536479.292, "trades": 2979, "taker_buy_base": 3317713.5, "taker_buy_quote": 299751.90132 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0892, "high": 0.0898, "low": 0.0799, "close": 0.0847, "volume": 15401146.2, "close_time": 1769889599999, "quote_volume": 1305377.21406, "trades": 6897, "taker_buy_base": 8095683.8, "taker_buy_quote": 685058.00905 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0847, "high": 0.0877, "low": 0.0838, "close": 0.0876, "volume": 3522715.7, "close_time": 1769903999999, "quote_volume": 301911.03849, "trades": 1451, "taker_buy_base": 2212624.2, "taker_buy_quote": 189821.48874 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0875, "high": 0.0886, "low": 0.0871, "close": 0.0884, "volume": 863245.5, "close_time": 1769918399999, "quote_volume": 75998.48566, "trades": 613, "taker_buy_base": 488212.5, "taker_buy_quote": 42970.97873 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0883, "high": 0.0886, "low": 0.0876, "close": 0.0878, "volume": 1193821.1, "close_time": 1769932799999, "quote_volume": 105135.99633, "trades": 683, "taker_buy_base": 552240.0, "taker_buy_quote": 48670.87207 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0878, "high": 0.0893, "low": 0.0872, "close": 0.088, "volume": 1236027.1, "close_time": 1769947199999, "quote_volume": 108761.49445, "trades": 826, "taker_buy_base": 494626.1, "taker_buy_quote": 43540.93583 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.088, "high": 0.0882, "low": 0.0838, "close": 0.0849, "volume": 3543743.2, "close_time": 1769961599999, "quote_volume": 305057.8367, "trades": 1656, "taker_buy_base": 1527646.8, "taker_buy_quote": 131479.56561 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0848, "high": 0.0863, "low": 0.0842, "close": 0.085, "volume": 2993882.0, "close_time": 1769975999999, "quote_volume": 255052.36586, "trades": 1398, "taker_buy_base": 1661721.6, "taker_buy_quote": 141570.16234 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.085, "high": 0.0859, "low": 0.0828, "close": 0.0843, "volume": 3998040.6, "close_time": 1769990399999, "quote_volume": 337887.18793, "trades": 1686, "taker_buy_base": 1697384.8, "taker_buy_quote": 143808.8551 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0844, "high": 0.0869, "low": 0.0821, "close": 0.0855, "volume": 3545920.3, "close_time": 1770004799999, "quote_volume": 300918.23406, "trades": 2056, "taker_buy_base": 1675869.9, "taker_buy_quote": 142371.97923 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0855, "high": 0.0864, "low": 0.0828, "close": 0.085, "volume": 5916838.4, "close_time": 1770019199999, "quote_volume": 500394.98338, "trades": 2853, "taker_buy_base": 2829883.7, "taker_buy_quote": 240058.01785 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0851, "high": 0.0868, "low": 0.085, "close": 0.0859, "volume": 2041136.1, "close_time": 1770033599999, "quote_volume": 175440.61199, "trades": 1000, "taker_buy_base": 920373.8, "taker_buy_quote": 79014.62796 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.086, "high": 0.0897, "low": 0.0859, "close": 0.0895, "volume": 2084278.8, "close_time": 1770047999999, "quote_volume": 182594.20416, "trades": 1111, "taker_buy_base": 1025797.7, "taker_buy_quote": 89799.50617 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0895, "high": 0.0901, "low": 0.0883, "close": 0.0884, "volume": 2220133.5, "close_time": 1770062399999, "quote_volume": 198186.90711, "trades": 946, "taker_buy_base": 1139979.6, "taker_buy_quote": 101814.76306 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0883, "high": 0.0891, "low": 0.0877, "close": 0.0885, "volume": 959009.9, "close_time": 1770076799999, "quote_volume": 84763.38219, "trades": 461, "taker_buy_base": 414516.4, "taker_buy_quote": 36630.83061 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0886, "high": 0.09, "low": 0.087, "close": 0.0899, "volume": 1951848.0, "close_time": 1770091199999, "quote_volume": 172763.89564, "trades": 957, "taker_buy_base": 1048642.7, "taker_buy_quote": 93057.65166 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0898, "high": 0.0926, "low": 0.0894, "close": 0.091, "volume": 5022367.6, "close_time": 1770105599999, "quote_volume": 458279.99811, "trades": 2043, "taker_buy_base": 2115868.9, "taker_buy_quote": 192930.6484 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0882, "close": 0.0891, "volume": 2804234.8, "close_time": 1770119999999, "quote_volume": 251198.73028, "trades": 1175, "taker_buy_base": 1399307.4, "taker_buy_quote": 125246.48653 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0892, "high": 0.0898, "low": 0.087, "close": 0.0888, "volume": 2318876.0, "close_time": 1770134399999, "quote_volume": 204850.95166, "trades": 1462, "taker_buy_base": 1032239.4, "taker_buy_quote": 91246.58245 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0831, "close": 0.087, "volume": 8310747.2, "close_time": 1770148799999, "quote_volume": 712054.38962, "trades": 3444, "taker_buy_base": 3508988.2, "taker_buy_quote": 301294.11647 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0869, "high": 0.0901, "low": 0.0854, "close": 0.0858, "volume": 4632194.6, "close_time": 1770163199999, "quote_volume": 407735.60743, "trades": 1743, "taker_buy_base": 2939146.9, "taker_buy_quote": 258823.98119 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0858, "high": 0.0871, "low": 0.0854, "close": 0.0865, "volume": 3081844.1, "close_time": 1770177599999, "quote_volume": 265695.51859, "trades": 1178, "taker_buy_base": 1288356.8, "taker_buy_quote": 111131.07373 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0864, "high": 0.0873, "low": 0.086, "close": 0.087, "volume": 2080665.0, "close_time": 1770191999999, "quote_volume": 180402.58859, "trades": 1003, "taker_buy_base": 1019324.1, "taker_buy_quote": 88386.86107 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0871, "high": 0.0873, "low": 0.0854, "close": 0.086, "volume": 2889519.5, "close_time": 1770206399999, "quote_volume": 249281.50367, "trades": 1354, "taker_buy_base": 1409097.3, "taker_buy_quote": 121551.05702 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0861, "high": 0.0862, "low": 0.0833, "close": 0.084, "volume": 6337949.8, "close_time": 1770220799999, "quote_volume": 537783.76271, "trades": 2898, "taker_buy_base": 2986966.1, "taker_buy_quote": 253629.81948 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.084, "high": 0.0861, "low": 0.0826, "close": 0.0859, "volume": 7017366.6, "close_time": 1770235199999, "quote_volume": 589084.69636, "trades": 3355, "taker_buy_base": 3574201.4, "taker_buy_quote": 300593.75667 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0857, "high": 0.086, "low": 0.0831, "close": 0.0844, "volume": 3500744.1, "close_time": 1770249599999, "quote_volume": 295839.42378, "trades": 1613, "taker_buy_base": 2056716.4, "taker_buy_quote": 173794.36055 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0844, "high": 0.0851, "low": 0.0824, "close": 0.0824, "volume": 3164034.2, "close_time": 1770263999999, "quote_volume": 265445.41789, "trades": 1568, "taker_buy_base": 827337.3, "taker_buy_quote": 69456.65441 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0824, "high": 0.0829, "low": 0.0808, "close": 0.081, "volume": 3606445.8, "close_time": 1770278399999, "quote_volume": 294768.72713, "trades": 1903, "taker_buy_base": 1270977.3, "taker_buy_quote": 103908.69012 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0811, "high": 0.0823, "low": 0.0781, "close": 0.0789, "volume": 4267612.8, "close_time": 1770292799999, "quote_volume": 343138.75079, "trades": 2122, "taker_buy_base": 2149535.5, "taker_buy_quote": 172838.40113 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0789, "high": 0.0812, "low": 0.0747, "close": 0.0761, "volume": 9246441.5, "close_time": 1770307199999, "quote_volume": 722789.13138, "trades": 4219, "taker_buy_base": 4760476.4, "taker_buy_quote": 372703.90074 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0761, "high": 0.0778, "low": 0.0742, "close": 0.0743, "volume": 6767600.5, "close_time": 1770321599999, "quote_volume": 512880.57718, "trades": 3110, "taker_buy_base": 3487168.4, "taker_buy_quote": 264742.40236 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0744, "high": 0.0748, "low": 0.0712, "close": 0.0722, "volume": 9696548.5, "close_time": 1770335999999, "quote_volume": 706699.78006, "trades": 3880, "taker_buy_base": 5071991.4, "taker_buy_quote": 369663.59445 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0724, "high": 0.0745, "low": 0.0666, "close": 0.0728, "volume": 11848585.7, "close_time": 1770350399999, "quote_volume": 845167.55346, "trades": 5192, "taker_buy_base": 6125047.5, "taker_buy_quote": 438513.27892 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0728, "high": 0.0756, "low": 0.0725, "close": 0.0732, "volume": 4622769.3, "close_time": 1770364799999, "quote_volume": 342815.37269, "trades": 1735, "taker_buy_base": 2263251.9, "taker_buy_quote": 168050.47904 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0731, "high": 0.0757, "low": 0.0729, "close": 0.0755, "volume": 6481456.3, "close_time": 1770379199999, "quote_volume": 482408.54892, "trades": 2155, "taker_buy_base": 2814884.9, "taker_buy_quote": 209823.57125 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0754, "high": 0.0785, "low": 0.0751, "close": 0.0782, "volume": 4719179.9, "close_time": 1770393599999, "quote_volume": 363552.97363, "trades": 2173, "taker_buy_base": 2865025.3, "taker_buy_quote": 221181.46818 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0782, "high": 0.081, "low": 0.078, "close": 0.0793, "volume": 10361784.2, "close_time": 1770407999999, "quote_volume": 824826.93637, "trades": 3426, "taker_buy_base": 5670558.1, "taker_buy_quote": 451421.79035 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0792, "high": 0.0802, "low": 0.0784, "close": 0.0794, "volume": 6487806.1, "close_time": 1770422399999, "quote_volume": 513241.20127, "trades": 2431, "taker_buy_base": 3628129.1, "taker_buy_quote": 287148.3736 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0776, "close": 0.0785, "volume": 2565081.0, "close_time": 1770436799999, "quote_volume": 200860.63328, "trades": 942, "taker_buy_base": 1258288.6, "taker_buy_quote": 98626.33315 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0786, "high": 0.0792, "low": 0.0759, "close": 0.0764, "volume": 2988778.2, "close_time": 1770451199999, "quote_volume": 232251.66118, "trades": 1168, "taker_buy_base": 1226739.8, "taker_buy_quote": 94990.13471 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0764, "high": 0.0768, "low": 0.0756, "close": 0.0759, "volume": 1858233.9, "close_time": 1770465599999, "quote_volume": 141629.39408, "trades": 634, "taker_buy_base": 789072.2, "taker_buy_quote": 60163.3139 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0758, "high": 0.0779, "low": 0.0758, "close": 0.077, "volume": 3660365.7, "close_time": 1770479999999, "quote_volume": 282185.41566, "trades": 1464, "taker_buy_base": 1528444.7, "taker_buy_quote": 117869.62332 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0771, "high": 0.079, "low": 0.0769, "close": 0.0775, "volume": 5807244.2, "close_time": 1770494399999, "quote_volume": 452391.30062, "trades": 2448, "taker_buy_base": 2851040.1, "taker_buy_quote": 222284.65092 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0775, "high": 0.0782, "low": 0.0765, "close": 0.0768, "volume": 1521224.1, "close_time": 1770508799999, "quote_volume": 117689.56092, "trades": 589, "taker_buy_base": 712594.2, "taker_buy_quote": 55229.15439 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0768, "high": 0.077, "low": 0.0761, "close": 0.0762, "volume": 574457.1, "close_time": 1770523199999, "quote_volume": 43981.42496, "trades": 331, "taker_buy_base": 274717.1, "taker_buy_quote": 21034.19393 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0762, "high": 0.0766, "low": 0.0759, "close": 0.0763, "volume": 1114788.0, "close_time": 1770537599999, "quote_volume": 85052.39484, "trades": 630, "taker_buy_base": 348278.3, "taker_buy_quote": 26571.4599 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0763, "high": 0.0777, "low": 0.0761, "close": 0.0775, "volume": 1414275.5, "close_time": 1770551999999, "quote_volume": 108601.39757, "trades": 646, "taker_buy_base": 577097.8, "taker_buy_quote": 44379.17359 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0775, "high": 0.0779, "low": 0.0768, "close": 0.0771, "volume": 1298439.7, "close_time": 1770566399999, "quote_volume": 100399.08909, "trades": 719, "taker_buy_base": 643025.7, "taker_buy_quote": 49727.45431 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0771, "high": 0.0773, "low": 0.0756, "close": 0.077, "volume": 1206527.4, "close_time": 1770580799999, "quote_volume": 92117.87658, "trades": 481, "taker_buy_base": 660000.1, "taker_buy_quote": 50395.19657 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0769, "high": 0.0775, "low": 0.0756, "close": 0.0761, "volume": 1285456.3, "close_time": 1770595199999, "quote_volume": 98000.18095, "trades": 617, "taker_buy_base": 712776.9, "taker_buy_quote": 54351.05014 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0761, "high": 0.0772, "low": 0.0758, "close": 0.077, "volume": 1169147.7, "close_time": 1770609599999, "quote_volume": 89178.5757, "trades": 467, "taker_buy_base": 713876.6, "taker_buy_quote": 54449.1836 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.077, "high": 0.0771, "low": 0.0758, "close": 0.0759, "volume": 1397471.1, "close_time": 1770623999999, "quote_volume": 106585.36139, "trades": 472, "taker_buy_base": 490438.7, "taker_buy_quote": 37420.96116 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0758, "high": 0.0759, "low": 0.0731, "close": 0.0739, "volume": 3316824.5, "close_time": 1770638399999, "quote_volume": 246278.58179, "trades": 1148, "taker_buy_base": 1558866.5, "taker_buy_quote": 115605.12318 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.074, "high": 0.0752, "low": 0.0734, "close": 0.0751, "volume": 2370426.3, "close_time": 1770652799999, "quote_volume": 176086.37771, "trades": 916, "taker_buy_base": 1160092.1, "taker_buy_quote": 86275.37696 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0751, "high": 0.0757, "low": 0.0745, "close": 0.075, "volume": 2115022.9, "close_time": 1770667199999, "quote_volume": 158899.11918, "trades": 864, "taker_buy_base": 844525.0, "taker_buy_quote": 63462.68489 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.075, "high": 0.0751, "low": 0.0739, "close": 0.0747, "volume": 1848729.4, "close_time": 1770681599999, "quote_volume": 137708.7515, "trades": 778, "taker_buy_base": 606785.7, "taker_buy_quote": 45215.15674 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0748, "high": 0.0749, "low": 0.0729, "close": 0.0735, "volume": 2266907.5, "close_time": 1770695999999, "quote_volume": 167750.98518, "trades": 850, "taker_buy_base": 1044029.3, "taker_buy_quote": 77323.90122 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0737, "high": 0.0743, "low": 0.0726, "close": 0.073, "volume": 2869339.5, "close_time": 1770710399999, "quote_volume": 210632.34517, "trades": 1028, "taker_buy_base": 1270510.6, "taker_buy_quote": 93304.44453 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.073, "high": 0.0734, "low": 0.0724, "close": 0.0725, "volume": 1388353.3, "close_time": 1770724799999, "quote_volume": 101285.00512, "trades": 628, "taker_buy_base": 625876.0, "taker_buy_quote": 45688.12557 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0726, "high": 0.0731, "low": 0.0722, "close": 0.073, "volume": 2567813.1, "close_time": 1770739199999, "quote_volume": 186537.98483, "trades": 1020, "taker_buy_base": 1323807.3, "taker_buy_quote": 96249.39044 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.073, "high": 0.0732, "low": 0.0712, "close": 0.0718, "volume": 3611895.2, "close_time": 1770753599999, "quote_volume": 260687.08226, "trades": 1305, "taker_buy_base": 1272784.2, "taker_buy_quote": 92058.58466 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0714, "close": 0.0721, "volume": 2583148.8, "close_time": 1770767999999, "quote_volume": 185691.92836, "trades": 678, "taker_buy_base": 1376809.8, "taker_buy_quote": 98978.58098 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0722, "high": 0.0732, "low": 0.072, "close": 0.0727, "volume": 1779870.6, "close_time": 1770782399999, "quote_volume": 129281.97134, "trades": 551, "taker_buy_base": 971735.3, "taker_buy_quote": 70543.55281 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0726, "high": 0.0727, "low": 0.0701, "close": 0.0704, "volume": 1894359.2, "close_time": 1770796799999, "quote_volume": 135026.79472, "trades": 871, "taker_buy_base": 726967.4, "taker_buy_quote": 51790.63082 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0704, "high": 0.071, "low": 0.07, "close": 0.071, "volume": 1987214.0, "close_time": 1770811199999, "quote_volume": 139836.70457, "trades": 587, "taker_buy_base": 941046.1, "taker_buy_quote": 66307.11726 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.071, "high": 0.0729, "low": 0.0694, "close": 0.0704, "volume": 4654150.0, "close_time": 1770825599999, "quote_volume": 331741.36234, "trades": 1448, "taker_buy_base": 2368719.8, "taker_buy_quote": 169620.45665 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0704, "high": 0.0712, "low": 0.0698, "close": 0.0707, "volume": 1478167.2, "close_time": 1770839999999, "quote_volume": 104480.69098, "trades": 511, "taker_buy_base": 780875.4, "taker_buy_quote": 55164.22197 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0706, "high": 0.0716, "low": 0.0701, "close": 0.0706, "volume": 1474283.1, "close_time": 1770854399999, "quote_volume": 104468.39797, "trades": 659, "taker_buy_base": 664535.7, "taker_buy_quote": 47101.29775 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0708, "high": 0.072, "low": 0.0708, "close": 0.0719, "volume": 1290351.3, "close_time": 1770868799999, "quote_volume": 92410.49808, "trades": 519, "taker_buy_base": 796642.8, "taker_buy_quote": 57051.50849 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0718, "high": 0.0723, "low": 0.071, "close": 0.0723, "volume": 1304158.4, "close_time": 1770883199999, "quote_volume": 93646.26365, "trades": 456, "taker_buy_base": 683640.9, "taker_buy_quote": 49142.98346 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0724, "high": 0.0745, "low": 0.0723, "close": 0.0742, "volume": 2694061.3, "close_time": 1770897599999, "quote_volume": 198285.24754, "trades": 942, "taker_buy_base": 1291233.5, "taker_buy_quote": 95159.50903 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0724, "close": 0.0724, "volume": 2263824.6, "close_time": 1770911999999, "quote_volume": 165926.24506, "trades": 931, "taker_buy_base": 1230236.9, "taker_buy_quote": 90215.07964 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0724, "high": 0.075, "low": 0.0716, "close": 0.0742, "volume": 3674135.9, "close_time": 1770926399999, "quote_volume": 268928.29744, "trades": 1202, "taker_buy_base": 1862955.4, "taker_buy_quote": 136679.9556 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0743, "high": 0.0748, "low": 0.073, "close": 0.0748, "volume": 2490089.1, "close_time": 1770940799999, "quote_volume": 183928.68987, "trades": 621, "taker_buy_base": 967950.5, "taker_buy_quote": 71618.90353 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0748, "high": 0.0754, "low": 0.0738, "close": 0.0739, "volume": 2435408.1, "close_time": 1770955199999, "quote_volume": 181240.84519, "trades": 764, "taker_buy_base": 817533.8, "taker_buy_quote": 60783.42156 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.074, "high": 0.076, "low": 0.0737, "close": 0.0748, "volume": 2351392.5, "close_time": 1770969599999, "quote_volume": 175919.34956, "trades": 674, "taker_buy_base": 1026251.6, "taker_buy_quote": 76838.41753 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0749, "high": 0.0763, "low": 0.0746, "close": 0.0754, "volume": 2615826.7, "close_time": 1770983999999, "quote_volume": 197934.45591, "trades": 670, "taker_buy_base": 1112980.6, "taker_buy_quote": 84248.62932 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0754, "high": 0.0764, "low": 0.0745, "close": 0.0749, "volume": 4605473.8, "close_time": 1770998399999, "quote_volume": 345368.97091, "trades": 1062, "taker_buy_base": 2130913.1, "taker_buy_quote": 159857.5713 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.075, "high": 0.0764, "low": 0.0748, "close": 0.0762, "volume": 2609800.1, "close_time": 1771012799999, "quote_volume": 198036.55597, "trades": 888, "taker_buy_base": 1466513.7, "taker_buy_quote": 111247.99169 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0762, "high": 0.0765, "low": 0.0755, "close": 0.0758, "volume": 1429192.8, "close_time": 1771027199999, "quote_volume": 108747.88183, "trades": 428, "taker_buy_base": 782204.2, "taker_buy_quote": 59511.74685 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0758, "high": 0.0761, "low": 0.0754, "close": 0.0759, "volume": 896986.9, "close_time": 1771041599999, "quote_volume": 67945.4702, "trades": 321, "taker_buy_base": 527611.8, "taker_buy_quote": 39986.29243 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0748, "close": 0.0751, "volume": 781447.4, "close_time": 1771055999999, "quote_volume": 58772.84574, "trades": 327, "taker_buy_base": 304018.3, "taker_buy_quote": 22869.59203 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.075, "high": 0.0775, "low": 0.075, "close": 0.0773, "volume": 3578988.5, "close_time": 1771070399999, "quote_volume": 273404.49269, "trades": 1223, "taker_buy_base": 1784972.5, "taker_buy_quote": 136229.64634 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0773, "high": 0.0776, "low": 0.0764, "close": 0.0773, "volume": 2349404.0, "close_time": 1771084799999, "quote_volume": 181203.96569, "trades": 783, "taker_buy_base": 1324480.4, "taker_buy_quote": 102174.10848 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0774, "high": 0.0786, "low": 0.0771, "close": 0.0784, "volume": 3157396.0, "close_time": 1771099199999, "quote_volume": 246411.39419, "trades": 1198, "taker_buy_base": 1418417.5, "taker_buy_quote": 110659.74646 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0784, "high": 0.0786, "low": 0.0776, "close": 0.0781, "volume": 1989759.5, "close_time": 1771113599999, "quote_volume": 155447.50064, "trades": 837, "taker_buy_base": 921911.9, "taker_buy_quote": 72059.65478 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0781, "high": 0.0783, "low": 0.0767, "close": 0.0776, "volume": 1482835.5, "close_time": 1771127999999, "quote_volume": 114982.06338, "trades": 566, "taker_buy_base": 631536.3, "taker_buy_quote": 48956.82702 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0776, "high": 0.0786, "low": 0.0776, "close": 0.0785, "volume": 1269245.7, "close_time": 1771142399999, "quote_volume": 99264.99452, "trades": 527, "taker_buy_base": 629594.3, "taker_buy_quote": 49237.00128 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0785, "high": 0.0789, "low": 0.077, "close": 0.077, "volume": 1719739.0, "close_time": 1771156799999, "quote_volume": 133947.04015, "trades": 664, "taker_buy_base": 834649.9, "taker_buy_quote": 65067.05444 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0749, "close": 0.0758, "volume": 3266617.3, "close_time": 1771171199999, "quote_volume": 247543.28022, "trades": 1181, "taker_buy_base": 1516017.5, "taker_buy_quote": 114961.37558 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0756, "high": 0.0756, "low": 0.074, "close": 0.0743, "volume": 2450857.0, "close_time": 1771185599999, "quote_volume": 182843.69009, "trades": 859, "taker_buy_base": 1421101.8, "taker_buy_quote": 106014.05783 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0743, "high": 0.0755, "low": 0.0741, "close": 0.0755, "volume": 992069.0, "close_time": 1771199999999, "quote_volume": 74468.37932, "trades": 344, "taker_buy_base": 487826.8, "taker_buy_quote": 36597.54852 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0755, "high": 0.0759, "low": 0.0751, "close": 0.0753, "volume": 656330.0, "close_time": 1771214399999, "quote_volume": 49506.78272, "trades": 319, "taker_buy_base": 394616.6, "taker_buy_quote": 29769.20687 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0754, "high": 0.076, "low": 0.0743, "close": 0.0744, "volume": 793658.3, "close_time": 1771228799999, "quote_volume": 59570.55338, "trades": 394, "taker_buy_base": 421350.5, "taker_buy_quote": 31633.46059 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0744, "high": 0.0751, "low": 0.0738, "close": 0.0745, "volume": 1122008.7, "close_time": 1771243199999, "quote_volume": 83657.42876, "trades": 545, "taker_buy_base": 705630.2, "taker_buy_quote": 52624.60026 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0744, "high": 0.0761, "low": 0.0738, "close": 0.0741, "volume": 2291289.8, "close_time": 1771257599999, "quote_volume": 171362.2606, "trades": 1024, "taker_buy_base": 1209816.7, "taker_buy_quote": 90371.43324 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0741, "high": 0.0747, "low": 0.0741, "close": 0.0745, "volume": 1023821.3, "close_time": 1771271999999, "quote_volume": 76183.51393, "trades": 344, "taker_buy_base": 566967.4, "taker_buy_quote": 42192.2551 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0745, "high": 0.0763, "low": 0.0743, "close": 0.0763, "volume": 2136457.1, "close_time": 1771286399999, "quote_volume": 161917.81124, "trades": 713, "taker_buy_base": 1292163.2, "taker_buy_quote": 97953.07937 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0764, "high": 0.0768, "low": 0.0753, "close": 0.0755, "volume": 1570865.8, "close_time": 1771300799999, "quote_volume": 119521.26792, "trades": 653, "taker_buy_base": 832189.3, "taker_buy_quote": 63287.78808 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0755, "high": 0.0757, "low": 0.0748, "close": 0.0753, "volume": 794384.4, "close_time": 1771315199999, "quote_volume": 59836.01584, "trades": 465, "taker_buy_base": 414887.6, "taker_buy_quote": 31253.24228 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0743, "close": 0.0746, "volume": 1595969.6, "close_time": 1771329599999, "quote_volume": 119223.75206, "trades": 464, "taker_buy_base": 589551.6, "taker_buy_quote": 43963.73735 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0746, "high": 0.075, "low": 0.0735, "close": 0.074, "volume": 2106701.7, "close_time": 1771343999999, "quote_volume": 156371.64893, "trades": 1063, "taker_buy_base": 1108728.8, "taker_buy_quote": 82378.78929 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.074, "high": 0.0751, "low": 0.0737, "close": 0.0746, "volume": 2646120.9, "close_time": 1771358399999, "quote_volume": 197212.67639, "trades": 1013, "taker_buy_base": 1428359.2, "taker_buy_quote": 106469.62709 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0742, "close": 0.0743, "volume": 701560.4, "close_time": 1771372799999, "quote_volume": 52229.96187, "trades": 431, "taker_buy_base": 313255.7, "taker_buy_quote": 23324.54535 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0744, "high": 0.0747, "low": 0.0738, "close": 0.0747, "volume": 853825.8, "close_time": 1771387199999, "quote_volume": 63366.56504, "trades": 304, "taker_buy_base": 446576.2, "taker_buy_quote": 33137.07745 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0746, "high": 0.0751, "low": 0.0744, "close": 0.0749, "volume": 632150.0, "close_time": 1771401599999, "quote_volume": 47197.09875, "trades": 209, "taker_buy_base": 377455.8, "taker_buy_quote": 28182.41252 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.075, "high": 0.0755, "low": 0.0742, "close": 0.0744, "volume": 2568345.4, "close_time": 1771415999999, "quote_volume": 192492.08853, "trades": 871, "taker_buy_base": 1092942.2, "taker_buy_quote": 82023.13876 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0745, "high": 0.0748, "low": 0.0734, "close": 0.0742, "volume": 4309602.0, "close_time": 1771430399999, "quote_volume": 319568.56301, "trades": 1240, "taker_buy_base": 2427681.9, "taker_buy_quote": 179842.93242 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0742, "high": 0.0742, "low": 0.0725, "close": 0.0728, "volume": 4690683.5, "close_time": 1771444799999, "quote_volume": 343180.76804, "trades": 1307, "taker_buy_base": 2908465.9, "taker_buy_quote": 212658.86763 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0727, "high": 0.0732, "low": 0.0723, "close": 0.0727, "volume": 1617672.3, "close_time": 1771459199999, "quote_volume": 117604.16033, "trades": 816, "taker_buy_base": 900406.5, "taker_buy_quote": 65466.27761 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0726, "high": 0.0729, "low": 0.0721, "close": 0.0725, "volume": 1789873.0, "close_time": 1771473599999, "quote_volume": 129749.56367, "trades": 541, "taker_buy_base": 1096405.4, "taker_buy_quote": 79478.43095 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0721, "close": 0.0725, "volume": 911481.3, "close_time": 1771487999999, "quote_volume": 66085.21976, "trades": 382, "taker_buy_base": 513558.8, "taker_buy_quote": 37253.07327 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0714, "close": 0.0715, "volume": 3742437.4, "close_time": 1771502399999, "quote_volume": 269640.11958, "trades": 1195, "taker_buy_base": 992812.2, "taker_buy_quote": 71465.48826 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0699, "close": 0.0701, "volume": 4269465.8, "close_time": 1771516799999, "quote_volume": 302026.9705, "trades": 1430, "taker_buy_base": 2733985.9, "taker_buy_quote": 193428.74445 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.07, "high": 0.0707, "low": 0.0693, "close": 0.0702, "volume": 2918310.8, "close_time": 1771531199999, "quote_volume": 204400.899, "trades": 1211, "taker_buy_base": 1685549.4, "taker_buy_quote": 118054.70363 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0701, "high": 0.0703, "low": 0.0695, "close": 0.0703, "volume": 2084874.9, "close_time": 1771545599999, "quote_volume": 145745.17978, "trades": 515, "taker_buy_base": 1025219.0, "taker_buy_quote": 71733.54975 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0703, "high": 0.071, "low": 0.07, "close": 0.0708, "volume": 2398331.5, "close_time": 1771559999999, "quote_volume": 168957.0908, "trades": 671, "taker_buy_base": 964927.2, "taker_buy_quote": 68080.20103 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0707, "high": 0.0712, "low": 0.0702, "close": 0.0708, "volume": 2160999.7, "close_time": 1771574399999, "quote_volume": 152720.56217, "trades": 685, "taker_buy_base": 1611574.0, "taker_buy_quote": 113849.27074 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0704, "close": 0.0707, "volume": 2375331.4, "close_time": 1771588799999, "quote_volume": 167730.33238, "trades": 821, "taker_buy_base": 1250375.4, "taker_buy_quote": 88311.27392 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0706, "high": 0.0718, "low": 0.0691, "close": 0.0718, "volume": 7704333.3, "close_time": 1771603199999, "quote_volume": 541804.50912, "trades": 2064, "taker_buy_base": 3860745.0, "taker_buy_quote": 271418.16714 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0718, "high": 0.0722, "low": 0.0705, "close": 0.0713, "volume": 5021538.2, "close_time": 1771617599999, "quote_volume": 359143.49027, "trades": 1625, "taker_buy_base": 2399711.6, "taker_buy_quote": 171533.18711 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0713, "high": 0.0719, "low": 0.0711, "close": 0.0716, "volume": 629977.3, "close_time": 1771631999999, "quote_volume": 44994.97406, "trades": 259, "taker_buy_base": 247477.1, "taker_buy_quote": 17676.63991 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0711, "close": 0.0715, "volume": 1939680.4, "close_time": 1771646399999, "quote_volume": 138489.28526, "trades": 386, "taker_buy_base": 1154947.6, "taker_buy_quote": 82437.16617 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0706, "close": 0.0709, "volume": 1805420.4, "close_time": 1771660799999, "quote_volume": 128618.13591, "trades": 399, "taker_buy_base": 1073725.7, "taker_buy_quote": 76527.55558 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0709, "high": 0.0718, "low": 0.0708, "close": 0.0713, "volume": 2220207.9, "close_time": 1771675199999, "quote_volume": 158610.6998, "trades": 440, "taker_buy_base": 1283959.2, "taker_buy_quote": 91700.61573 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0714, "high": 0.072, "low": 0.0712, "close": 0.0714, "volume": 3510201.5, "close_time": 1771689599999, "quote_volume": 251252.01099, "trades": 551, "taker_buy_base": 1655335.7, "taker_buy_quote": 118524.39894 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0707, "close": 0.071, "volume": 2825284.1, "close_time": 1771703999999, "quote_volume": 200662.23571, "trades": 550, "taker_buy_base": 1510416.4, "taker_buy_quote": 107266.8548 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.071, "high": 0.0711, "low": 0.0704, "close": 0.0705, "volume": 2006150.9, "close_time": 1771718399999, "quote_volume": 142081.29502, "trades": 445, "taker_buy_base": 1054196.4, "taker_buy_quote": 74695.15687 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0699, "close": 0.0703, "volume": 1532337.4, "close_time": 1771732799999, "quote_volume": 107645.19423, "trades": 401, "taker_buy_base": 617825.4, "taker_buy_quote": 43421.59525 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0699, "close": 0.07, "volume": 1772241.1, "close_time": 1771747199999, "quote_volume": 124225.74056, "trades": 307, "taker_buy_base": 951272.5, "taker_buy_quote": 66686.01265 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.07, "high": 0.0705, "low": 0.0697, "close": 0.0702, "volume": 1962179.0, "close_time": 1771761599999, "quote_volume": 137661.14309, "trades": 390, "taker_buy_base": 1110582.1, "taker_buy_quote": 77953.68189 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0685, "close": 0.0691, "volume": 4176288.3, "close_time": 1771775999999, "quote_volume": 289643.42708, "trades": 797, "taker_buy_base": 2056257.7, "taker_buy_quote": 142411.33115 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.069, "high": 0.0692, "low": 0.0686, "close": 0.0686, "volume": 1591114.4, "close_time": 1771790399999, "quote_volume": 109595.26833, "trades": 377, "taker_buy_base": 940263.0, "taker_buy_quote": 64761.93836 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0686, "high": 0.0691, "low": 0.0683, "close": 0.0689, "volume": 1218281.1, "close_time": 1771804799999, "quote_volume": 83658.66526, "trades": 292, "taker_buy_base": 528521.7, "taker_buy_quote": 36356.07887 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0661, "close": 0.0663, "volume": 6327749.5, "close_time": 1771819199999, "quote_volume": 424205.27998, "trades": 1569, "taker_buy_base": 3779233.1, "taker_buy_quote": 253542.24664 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0664, "high": 0.0677, "low": 0.0662, "close": 0.0676, "volume": 2837525.5, "close_time": 1771833599999, "quote_volume": 190497.13363, "trades": 521, "taker_buy_base": 1268615.1, "taker_buy_quote": 85191.40085 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0676, "high": 0.0682, "low": 0.067, "close": 0.068, "volume": 2829232.0, "close_time": 1771847999999, "quote_volume": 191997.07944, "trades": 504, "taker_buy_base": 1178081.6, "taker_buy_quote": 79956.34109 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0681, "high": 0.0689, "low": 0.067, "close": 0.067, "volume": 7918941.7, "close_time": 1771862399999, "quote_volume": 537257.2313, "trades": 1276, "taker_buy_base": 4460636.3, "taker_buy_quote": 302292.32189 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.067, "high": 0.0673, "low": 0.0656, "close": 0.0664, "volume": 11455777.9, "close_time": 1771876799999, "quote_volume": 762874.22036, "trades": 1790, "taker_buy_base": 5865389.2, "taker_buy_quote": 390508.44613 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0663, "high": 0.067, "low": 0.0661, "close": 0.0667, "volume": 4774661.5, "close_time": 1771891199999, "quote_volume": 317825.83269, "trades": 779, "taker_buy_base": 2461007.5, "taker_buy_quote": 163782.92527 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0667, "high": 0.0674, "low": 0.0658, "close": 0.0662, "volume": 4451383.9, "close_time": 1771905599999, "quote_volume": 296783.75856, "trades": 972, "taker_buy_base": 2331789.4, "taker_buy_quote": 155459.66966 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0662, "high": 0.0663, "low": 0.065, "close": 0.0651, "volume": 4469904.5, "close_time": 1771919999999, "quote_volume": 293430.82046, "trades": 1085, "taker_buy_base": 2414837.5, "taker_buy_quote": 158512.50109 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0651, "high": 0.0655, "low": 0.0647, "close": 0.065, "volume": 7437199.4, "close_time": 1771934399999, "quote_volume": 483659.41003, "trades": 1082, "taker_buy_base": 3962635.5, "taker_buy_quote": 257744.3994 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.065, "high": 0.0661, "low": 0.0646, "close": 0.0657, "volume": 8657816.1, "close_time": 1771948799999, "quote_volume": 564830.28473, "trades": 1597, "taker_buy_base": 4566644.9, "taker_buy_quote": 297880.01105 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0657, "high": 0.0663, "low": 0.0656, "close": 0.066, "volume": 5964566.4, "close_time": 1771963199999, "quote_volume": 393469.24166, "trades": 1134, "taker_buy_base": 2752687.5, "taker_buy_quote": 181613.58031 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.066, "high": 0.0662, "low": 0.0656, "close": 0.0659, "volume": 4794136.0, "close_time": 1771977599999, "quote_volume": 316131.21423, "trades": 717, "taker_buy_base": 2312602.1, "taker_buy_quote": 152520.41493 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.066, "high": 0.0685, "low": 0.0658, "close": 0.067, "volume": 9874576.4, "close_time": 1771991999999, "quote_volume": 665126.53203, "trades": 1869, "taker_buy_base": 4604114.0, "taker_buy_quote": 309872.81419 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.067, "high": 0.0676, "low": 0.0667, "close": 0.0673, "volume": 5126170.2, "close_time": 1772006399999, "quote_volume": 344339.03772, "trades": 991, "taker_buy_base": 2971545.6, "taker_buy_quote": 199542.45194 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0673, "high": 0.0688, "low": 0.0673, "close": 0.0687, "volume": 2573104.4, "close_time": 1772020799999, "quote_volume": 175161.42588, "trades": 746, "taker_buy_base": 1233590.7, "taker_buy_quote": 83999.8758 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0688, "high": 0.0712, "low": 0.0685, "close": 0.0707, "volume": 9958195.4, "close_time": 1772035199999, "quote_volume": 697375.93849, "trades": 2937, "taker_buy_base": 4964852.8, "taker_buy_quote": 347455.56576 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0708, "high": 0.0725, "low": 0.0708, "close": 0.0723, "volume": 8924902.7, "close_time": 1772049599999, "quote_volume": 639417.6471, "trades": 2132, "taker_buy_base": 4346180.7, "taker_buy_quote": 311279.53859 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0723, "high": 0.0737, "low": 0.0707, "close": 0.0712, "volume": 5671338.0, "close_time": 1772063999999, "quote_volume": 409211.04049, "trades": 1921, "taker_buy_base": 2931457.5, "taker_buy_quote": 211596.14829 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0713, "high": 0.0719, "low": 0.0707, "close": 0.0711, "volume": 3330851.1, "close_time": 1772078399999, "quote_volume": 237268.30896, "trades": 1031, "taker_buy_base": 1742544.7, "taker_buy_quote": 124031.00484 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.071, "high": 0.0715, "low": 0.0704, "close": 0.0705, "volume": 2084106.8, "close_time": 1772092799999, "quote_volume": 147669.60845, "trades": 866, "taker_buy_base": 1134976.2, "taker_buy_quote": 80454.2578 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0706, "high": 0.0716, "low": 0.0705, "close": 0.0707, "volume": 2399992.3, "close_time": 1772107199999, "quote_volume": 170035.41534, "trades": 948, "taker_buy_base": 1022847.0, "taker_buy_quote": 72521.55387 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0707, "high": 0.0714, "low": 0.07, "close": 0.0706, "volume": 5981754.1, "close_time": 1772121599999, "quote_volume": 422372.52362, "trades": 1836, "taker_buy_base": 2949848.5, "taker_buy_quote": 208412.32061 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0706, "high": 0.0707, "low": 0.069, "close": 0.0704, "volume": 6992893.3, "close_time": 1772135999999, "quote_volume": 487590.27558, "trades": 1879, "taker_buy_base": 3818491.3, "taker_buy_quote": 266151.5674 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0704, "high": 0.0707, "low": 0.0699, "close": 0.0704, "volume": 1442768.9, "close_time": 1772150399999, "quote_volume": 101376.03324, "trades": 566, "taker_buy_base": 810779.8, "taker_buy_quote": 56984.84747 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0704, "high": 0.0708, "low": 0.0698, "close": 0.0706, "volume": 1764724.5, "close_time": 1772164799999, "quote_volume": 123968.70876, "trades": 521, "taker_buy_base": 920340.6, "taker_buy_quote": 64678.65846 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0708, "high": 0.0717, "low": 0.0708, "close": 0.0715, "volume": 3799123.6, "close_time": 1772179199999, "quote_volume": 270565.12718, "trades": 923, "taker_buy_base": 1421326.5, "taker_buy_quote": 101274.14648 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0715, "high": 0.072, "low": 0.0695, "close": 0.0695, "volume": 6083407.0, "close_time": 1772193599999, "quote_volume": 430063.1817, "trades": 1709, "taker_buy_base": 3333064.0, "taker_buy_quote": 235679.51828 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0695, "high": 0.0697, "low": 0.0688, "close": 0.0694, "volume": 3787262.9, "close_time": 1772207999999, "quote_volume": 262341.95373, "trades": 1184, "taker_buy_base": 1394195.6, "taker_buy_quote": 96647.80097 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0683, "close": 0.0685, "volume": 2316947.5, "close_time": 1772222399999, "quote_volume": 159375.1785, "trades": 955, "taker_buy_base": 1116042.2, "taker_buy_quote": 76758.28164 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0685, "high": 0.069, "low": 0.0678, "close": 0.0689, "volume": 3180940.0, "close_time": 1772236799999, "quote_volume": 218090.16698, "trades": 656, "taker_buy_base": 1750451.7, "taker_buy_quote": 120091.51402 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0689, "high": 0.0696, "low": 0.0689, "close": 0.0693, "volume": 1128618.9, "close_time": 1772251199999, "quote_volume": 78180.34464, "trades": 350, "taker_buy_base": 614748.0, "taker_buy_quote": 42575.75086 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0692, "high": 0.0693, "low": 0.0655, "close": 0.066, "volume": 7479649.3, "close_time": 1772265599999, "quote_volume": 499109.01204, "trades": 2268, "taker_buy_base": 4827762.6, "taker_buy_quote": 322072.1776 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0659, "high": 0.066, "low": 0.064, "close": 0.064, "volume": 6907778.7, "close_time": 1772279999999, "quote_volume": 447703.57691, "trades": 2106, "taker_buy_base": 3692695.0, "taker_buy_quote": 239211.30537 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0639, "high": 0.0657, "low": 0.0632, "close": 0.0644, "volume": 5268353.5, "close_time": 1772294399999, "quote_volume": 339415.37252, "trades": 1544, "taker_buy_base": 2356363.8, "taker_buy_quote": 151868.09186 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0643, "high": 0.0667, "low": 0.0633, "close": 0.0663, "volume": 9287482.9, "close_time": 1772308799999, "quote_volume": 602739.17908, "trades": 2248, "taker_buy_base": 4340417.1, "taker_buy_quote": 281558.65485 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0663, "high": 0.0689, "low": 0.0662, "close": 0.0687, "volume": 7386439.0, "close_time": 1772323199999, "quote_volume": 501203.02236, "trades": 2030, "taker_buy_base": 3075859.9, "taker_buy_quote": 208533.76762 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0688, "high": 0.0702, "low": 0.0673, "close": 0.0694, "volume": 6339078.1, "close_time": 1772337599999, "quote_volume": 436768.88982, "trades": 1548, "taker_buy_base": 3358901.2, "taker_buy_quote": 231043.51196 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0696, "high": 0.0697, "low": 0.0688, "close": 0.0696, "volume": 2555947.5, "close_time": 1772351999999, "quote_volume": 177120.40964, "trades": 737, "taker_buy_base": 1332660.1, "taker_buy_quote": 92453.83409 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0697, "high": 0.0704, "low": 0.0685, "close": 0.0689, "volume": 4903388.7, "close_time": 1772366399999, "quote_volume": 339910.20875, "trades": 1394, "taker_buy_base": 2215821.2, "taker_buy_quote": 153541.30056 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0688, "high": 0.0697, "low": 0.068, "close": 0.0687, "volume": 4136275.0, "close_time": 1772380799999, "quote_volume": 284803.23597, "trades": 1457, "taker_buy_base": 2016475.7, "taker_buy_quote": 138792.42719 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0687, "high": 0.0692, "low": 0.0675, "close": 0.0675, "volume": 4121192.4, "close_time": 1772395199999, "quote_volume": 281179.48312, "trades": 1514, "taker_buy_base": 2118602.9, "taker_buy_quote": 144492.25157 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0675, "high": 0.0686, "low": 0.0666, "close": 0.0686, "volume": 6256937.3, "close_time": 1772409599999, "quote_volume": 422045.53919, "trades": 1928, "taker_buy_base": 2869508.1, "taker_buy_quote": 193310.3518 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0686, "high": 0.0698, "low": 0.0684, "close": 0.0696, "volume": 5041778.2, "close_time": 1772423999999, "quote_volume": 348592.16708, "trades": 1560, "taker_buy_base": 2752943.4, "taker_buy_quote": 190299.46751 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0697, "high": 0.07, "low": 0.0684, "close": 0.0687, "volume": 2948256.7, "close_time": 1772438399999, "quote_volume": 204055.43355, "trades": 1149, "taker_buy_base": 1417791.6, "taker_buy_quote": 98116.1519 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0686, "high": 0.0691, "low": 0.0679, "close": 0.0689, "volume": 3097656.5, "close_time": 1772452799999, "quote_volume": 212134.07466, "trades": 920, "taker_buy_base": 1527189.3, "taker_buy_quote": 104588.79312 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0689, "high": 0.0713, "low": 0.0677, "close": 0.0709, "volume": 4889674.5, "close_time": 1772467199999, "quote_volume": 340518.54351, "trades": 2197, "taker_buy_base": 2509419.9, "taker_buy_quote": 174968.68668 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.071, "high": 0.0715, "low": 0.0689, "close": 0.0698, "volume": 5914082.4, "close_time": 1772481599999, "quote_volume": 414041.85646, "trades": 2029, "taker_buy_base": 2648732.4, "taker_buy_quote": 185284.17119 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0698, "high": 0.07, "low": 0.069, "close": 0.0691, "volume": 2181846.5, "close_time": 1772495999999, "quote_volume": 151567.3515, "trades": 810, "taker_buy_base": 937174.4, "taker_buy_quote": 65099.20165 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0691, "high": 0.0694, "low": 0.0684, "close": 0.0688, "volume": 3024207.3, "close_time": 1772510399999, "quote_volume": 208407.5318, "trades": 1050, "taker_buy_base": 1588445.1, "taker_buy_quote": 109507.7318 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0689, "high": 0.0692, "low": 0.0681, "close": 0.0689, "volume": 2626987.4, "close_time": 1772524799999, "quote_volume": 180270.57531, "trades": 826, "taker_buy_base": 1372590.8, "taker_buy_quote": 94187.85946 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0665, "close": 0.0668, "volume": 3865623.1, "close_time": 1772539199999, "quote_volume": 260427.57417, "trades": 1299, "taker_buy_base": 2000299.7, "taker_buy_quote": 134794.04213 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0668, "high": 0.0674, "low": 0.0655, "close": 0.0667, "volume": 5128030.2, "close_time": 1772553599999, "quote_volume": 340304.74825, "trades": 1420, "taker_buy_base": 2802553.9, "taker_buy_quote": 185955.22758 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0667, "high": 0.0681, "low": 0.0666, "close": 0.0676, "volume": 9879348.8, "close_time": 1772567999999, "quote_volume": 666222.64833, "trades": 2807, "taker_buy_base": 4196940.3, "taker_buy_quote": 283284.60675 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0676, "high": 0.068, "low": 0.067, "close": 0.0677, "volume": 4869005.8, "close_time": 1772582399999, "quote_volume": 328273.15689, "trades": 1208, "taker_buy_base": 2574214.0, "taker_buy_quote": 173480.49845 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0677, "high": 0.0682, "low": 0.0668, "close": 0.0672, "volume": 5295537.2, "close_time": 1772596799999, "quote_volume": 358499.85838, "trades": 1438, "taker_buy_base": 2578272.5, "taker_buy_quote": 174513.23452 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0672, "high": 0.0677, "low": 0.0666, "close": 0.0675, "volume": 7950900.2, "close_time": 1772611199999, "quote_volume": 533922.2345, "trades": 1565, "taker_buy_base": 3971451.8, "taker_buy_quote": 266641.60733 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0677, "high": 0.0692, "low": 0.0674, "close": 0.0689, "volume": 16693679.8, "close_time": 1772625599999, "quote_volume": 1144461.2168, "trades": 3801, "taker_buy_base": 8001963.2, "taker_buy_quote": 548612.90807 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0689, "high": 0.0711, "low": 0.0684, "close": 0.0711, "volume": 12713542.5, "close_time": 1772639999999, "quote_volume": 886417.36303, "trades": 3273, "taker_buy_base": 6834141.4, "taker_buy_quote": 476580.45618 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0711, "high": 0.0713, "low": 0.0699, "close": 0.0708, "volume": 2580028.4, "close_time": 1772654399999, "quote_volume": 182460.57278, "trades": 996, "taker_buy_base": 1294809.2, "taker_buy_quote": 91526.99792 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0693, "close": 0.0699, "volume": 2248855.0, "close_time": 1772668799999, "quote_volume": 157536.66067, "trades": 716, "taker_buy_base": 1052521.1, "taker_buy_quote": 73631.02318 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0686, "close": 0.0687, "volume": 3544501.4, "close_time": 1772683199999, "quote_volume": 244989.99222, "trades": 1120, "taker_buy_base": 2109564.3, "taker_buy_quote": 145841.47028 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0687, "high": 0.069, "low": 0.0675, "close": 0.0677, "volume": 4236447.8, "close_time": 1772697599999, "quote_volume": 290026.02, "trades": 1040, "taker_buy_base": 1654196.4, "taker_buy_quote": 113218.82474 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0677, "high": 0.0694, "low": 0.0674, "close": 0.0688, "volume": 2620850.9, "close_time": 1772711999999, "quote_volume": 179679.00937, "trades": 841, "taker_buy_base": 1381799.8, "taker_buy_quote": 94720.06211 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0675, "close": 0.0676, "volume": 3828098.0, "close_time": 1772726399999, "quote_volume": 261865.41789, "trades": 1382, "taker_buy_base": 1919114.2, "taker_buy_quote": 131280.48626 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0676, "high": 0.0683, "low": 0.0666, "close": 0.0678, "volume": 5150007.2, "close_time": 1772740799999, "quote_volume": 346121.52448, "trades": 1574, "taker_buy_base": 2734081.8, "taker_buy_quote": 183735.6336 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0678, "high": 0.0684, "low": 0.0674, "close": 0.0675, "volume": 2053098.3, "close_time": 1772755199999, "quote_volume": 139327.6207, "trades": 611, "taker_buy_base": 1074404.6, "taker_buy_quote": 72910.9471 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0676, "high": 0.0689, "low": 0.0672, "close": 0.0689, "volume": 3210800.8, "close_time": 1772769599999, "quote_volume": 217841.28328, "trades": 1059, "taker_buy_base": 1710259.7, "taker_buy_quote": 116057.67708 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0689, "high": 0.0704, "low": 0.0684, "close": 0.0702, "volume": 5801646.7, "close_time": 1772783999999, "quote_volume": 401964.76149, "trades": 1635, "taker_buy_base": 3844821.3, "taker_buy_quote": 266328.29155 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0682, "close": 0.0682, "volume": 4837806.9, "close_time": 1772798399999, "quote_volume": 334625.21865, "trades": 1304, "taker_buy_base": 2038889.2, "taker_buy_quote": 140846.25962 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0657, "close": 0.0664, "volume": 6753482.7, "close_time": 1772812799999, "quote_volume": 452951.36308, "trades": 2358, "taker_buy_base": 3615300.9, "taker_buy_quote": 242617.80416 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0664, "high": 0.0669, "low": 0.0655, "close": 0.0662, "volume": 5057382.4, "close_time": 1772827199999, "quote_volume": 335038.93074, "trades": 1468, "taker_buy_base": 2024291.1, "taker_buy_quote": 134028.29234 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0662, "high": 0.0665, "low": 0.0659, "close": 0.0662, "volume": 2097529.3, "close_time": 1772841599999, "quote_volume": 138936.18398, "trades": 580, "taker_buy_base": 1080926.3, "taker_buy_quote": 71611.75361 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0663, "high": 0.0668, "low": 0.0658, "close": 0.0664, "volume": 2040754.5, "close_time": 1772855999999, "quote_volume": 135180.2926, "trades": 403, "taker_buy_base": 1061963.1, "taker_buy_quote": 70337.85467 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0656, "close": 0.0661, "volume": 1870252.1, "close_time": 1772870399999, "quote_volume": 123380.40753, "trades": 502, "taker_buy_base": 981749.0, "taker_buy_quote": 64761.68762 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.066, "high": 0.0662, "low": 0.0654, "close": 0.0658, "volume": 2410286.7, "close_time": 1772884799999, "quote_volume": 158798.94579, "trades": 531, "taker_buy_base": 1074925.1, "taker_buy_quote": 70822.88058 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0658, "high": 0.066, "low": 0.0649, "close": 0.0652, "volume": 3324020.9, "close_time": 1772899199999, "quote_volume": 217853.65631, "trades": 882, "taker_buy_base": 1582257.8, "taker_buy_quote": 103720.00791 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0653, "high": 0.0655, "low": 0.0646, "close": 0.0648, "volume": 3251308.7, "close_time": 1772913599999, "quote_volume": 211468.03509, "trades": 878, "taker_buy_base": 1313419.2, "taker_buy_quote": 85428.04822 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0648, "high": 0.065, "low": 0.0642, "close": 0.0647, "volume": 2190451.4, "close_time": 1772927999999, "quote_volume": 141542.43791, "trades": 636, "taker_buy_base": 1187971.7, "taker_buy_quote": 76795.28184 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0647, "high": 0.065, "low": 0.0638, "close": 0.0641, "volume": 2974291.5, "close_time": 1772942399999, "quote_volume": 191012.29453, "trades": 774, "taker_buy_base": 1529309.8, "taker_buy_quote": 98199.95475 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.064, "high": 0.0643, "low": 0.0635, "close": 0.0642, "volume": 2016053.9, "close_time": 1772956799999, "quote_volume": 128901.71601, "trades": 691, "taker_buy_base": 1039823.3, "taker_buy_quote": 66495.09079 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0641, "high": 0.0653, "low": 0.0634, "close": 0.0645, "volume": 3629481.4, "close_time": 1772971199999, "quote_volume": 234068.17627, "trades": 889, "taker_buy_base": 2288183.7, "taker_buy_quote": 147605.5905 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0645, "high": 0.0648, "low": 0.0632, "close": 0.0634, "volume": 4849500.6, "close_time": 1772985599999, "quote_volume": 309977.10503, "trades": 1234, "taker_buy_base": 2149303.2, "taker_buy_quote": 137408.05547 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0634, "high": 0.0641, "low": 0.0629, "close": 0.0639, "volume": 3909799.2, "close_time": 1772999999999, "quote_volume": 247776.84669, "trades": 1070, "taker_buy_base": 1947076.8, "taker_buy_quote": 123323.57804 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0639, "high": 0.0641, "low": 0.0623, "close": 0.0627, "volume": 6058221.8, "close_time": 1773014399999, "quote_volume": 382782.20002, "trades": 1566, "taker_buy_base": 3072894.2, "taker_buy_quote": 194068.35958 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0628, "high": 0.064, "low": 0.0622, "close": 0.063, "volume": 5222668.9, "close_time": 1773028799999, "quote_volume": 329906.07883, "trades": 1610, "taker_buy_base": 2634416.8, "taker_buy_quote": 166406.26556 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.063, "high": 0.064, "low": 0.0622, "close": 0.0625, "volume": 4732199.2, "close_time": 1773043199999, "quote_volume": 298705.53272, "trades": 1154, "taker_buy_base": 2522577.7, "taker_buy_quote": 159266.50472 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0625, "high": 0.0633, "low": 0.0616, "close": 0.0617, "volume": 6377438.5, "close_time": 1773057599999, "quote_volume": 398416.97172, "trades": 1506, "taker_buy_base": 2990552.4, "taker_buy_quote": 186777.49895 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0616, "high": 0.0627, "low": 0.0614, "close": 0.0617, "volume": 10725777.2, "close_time": 1773071999999, "quote_volume": 664675.45716, "trades": 2795, "taker_buy_base": 4644472.6, "taker_buy_quote": 287916.81954 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0617, "high": 0.0637, "low": 0.0613, "close": 0.063, "volume": 9023578.9, "close_time": 1773086399999, "quote_volume": 562058.55128, "trades": 2355, "taker_buy_base": 4672116.8, "taker_buy_quote": 290914.11995 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.063, "high": 0.0655, "low": 0.0627, "close": 0.064, "volume": 8819138.6, "close_time": 1773100799999, "quote_volume": 566321.27592, "trades": 1920, "taker_buy_base": 4487755.5, "taker_buy_quote": 288508.0334 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0641, "high": 0.0666, "low": 0.0641, "close": 0.0656, "volume": 9946710.7, "close_time": 1773115199999, "quote_volume": 650375.52719, "trades": 2589, "taker_buy_base": 4869910.9, "taker_buy_quote": 318455.08688 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0656, "high": 0.0659, "low": 0.0644, "close": 0.0646, "volume": 6331560.8, "close_time": 1773129599999, "quote_volume": 411968.54289, "trades": 1396, "taker_buy_base": 3342853.7, "taker_buy_quote": 217277.41682 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0646, "high": 0.066, "low": 0.0646, "close": 0.0657, "volume": 4334865.4, "close_time": 1773143999999, "quote_volume": 283971.79162, "trades": 1492, "taker_buy_base": 2070600.3, "taker_buy_quote": 135619.52797 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0657, "high": 0.0664, "low": 0.0641, "close": 0.066, "volume": 5143778.6, "close_time": 1773158399999, "quote_volume": 336066.24067, "trades": 1982, "taker_buy_base": 2471144.3, "taker_buy_quote": 161467.84473 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0661, "high": 0.0667, "low": 0.0646, "close": 0.065, "volume": 6393680.1, "close_time": 1773172799999, "quote_volume": 420561.78271, "trades": 2350, "taker_buy_base": 2841684.6, "taker_buy_quote": 186656.52101 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.065, "high": 0.0653, "low": 0.0636, "close": 0.0637, "volume": 2751924.6, "close_time": 1773187199999, "quote_volume": 177241.91862, "trades": 1100, "taker_buy_base": 1529231.6, "taker_buy_quote": 98505.66979 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0638, "high": 0.064, "low": 0.0621, "close": 0.0628, "volume": 4889293.3, "close_time": 1773201599999, "quote_volume": 308105.17177, "trades": 1537, "taker_buy_base": 2377237.7, "taker_buy_quote": 149958.34625 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0627, "high": 0.0633, "low": 0.062, "close": 0.0622, "volume": 3482737.3, "close_time": 1773215999999, "quote_volume": 218281.82312, "trades": 942, "taker_buy_base": 1370505.1, "taker_buy_quote": 85714.20316 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0622, "high": 0.0642, "low": 0.0619, "close": 0.0622, "volume": 10437840.8, "close_time": 1773230399999, "quote_volume": 656455.50902, "trades": 2026, "taker_buy_base": 5505435.1, "taker_buy_quote": 346097.82999 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0622, "high": 0.0638, "low": 0.0618, "close": 0.0622, "volume": 7845288.4, "close_time": 1773244799999, "quote_volume": 492945.49045, "trades": 2098, "taker_buy_base": 3648116.2, "taker_buy_quote": 229155.60186 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0622, "high": 0.0636, "low": 0.0621, "close": 0.063, "volume": 5763431.6, "close_time": 1773259199999, "quote_volume": 361764.10817, "trades": 1328, "taker_buy_base": 2625840.5, "taker_buy_quote": 164730.47398 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.063, "high": 0.0634, "low": 0.0626, "close": 0.0629, "volume": 4135185.5, "close_time": 1773273599999, "quote_volume": 260392.10948, "trades": 979, "taker_buy_base": 1822153.7, "taker_buy_quote": 114761.68847 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0629, "high": 0.0635, "low": 0.0622, "close": 0.0623, "volume": 5438266.7, "close_time": 1773287999999, "quote_volume": 342074.73931, "trades": 1366, "taker_buy_base": 2969069.1, "taker_buy_quote": 186741.53647 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0623, "high": 0.0629, "low": 0.0619, "close": 0.0629, "volume": 2947255.8, "close_time": 1773302399999, "quote_volume": 183962.83756, "trades": 901, "taker_buy_base": 1432758.1, "taker_buy_quote": 89470.52201 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0629, "high": 0.0634, "low": 0.0625, "close": 0.063, "volume": 3703574.5, "close_time": 1773316799999, "quote_volume": 233277.29039, "trades": 1050, "taker_buy_base": 1801863.1, "taker_buy_quote": 113497.25828 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.063, "high": 0.0638, "low": 0.0624, "close": 0.0629, "volume": 7355592.9, "close_time": 1773331199999, "quote_volume": 464946.79593, "trades": 1769, "taker_buy_base": 3900052.2, "taker_buy_quote": 246753.76852 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0629, "high": 0.0642, "low": 0.0624, "close": 0.064, "volume": 4744297.2, "close_time": 1773345599999, "quote_volume": 300415.05678, "trades": 1388, "taker_buy_base": 2417600.1, "taker_buy_quote": 153133.93314 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.064, "high": 0.0659, "low": 0.0636, "close": 0.0658, "volume": 6024236.4, "close_time": 1773359999999, "quote_volume": 390225.90347, "trades": 1962, "taker_buy_base": 3090755.2, "taker_buy_quote": 200169.74198 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0658, "high": 0.0669, "low": 0.0651, "close": 0.0662, "volume": 7619850.3, "close_time": 1773374399999, "quote_volume": 501772.84664, "trades": 2266, "taker_buy_base": 3507922.6, "taker_buy_quote": 230923.85884 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0662, "high": 0.067, "low": 0.066, "close": 0.0669, "volume": 3885847.3, "close_time": 1773388799999, "quote_volume": 257973.61623, "trades": 1267, "taker_buy_base": 1995155.1, "taker_buy_quote": 132431.60611 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0669, "high": 0.0677, "low": 0.0664, "close": 0.0666, "volume": 6078932.2, "close_time": 1773403199999, "quote_volume": 407525.00934, "trades": 1890, "taker_buy_base": 3261533.7, "taker_buy_quote": 218646.98859 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0666, "high": 0.0692, "low": 0.0666, "close": 0.0676, "volume": 10349335.3, "close_time": 1773417599999, "quote_volume": 701869.7349, "trades": 2981, "taker_buy_base": 5398064.2, "taker_buy_quote": 366108.5811 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0677, "high": 0.0681, "low": 0.0668, "close": 0.0668, "volume": 4817795.0, "close_time": 1773431999999, "quote_volume": 324426.69792, "trades": 1650, "taker_buy_base": 2651881.2, "taker_buy_quote": 178615.53817 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0668, "high": 0.067, "low": 0.0657, "close": 0.0664, "volume": 3786039.4, "close_time": 1773446399999, "quote_volume": 250618.4783, "trades": 1269, "taker_buy_base": 2066512.5, "taker_buy_quote": 136828.61136 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0663, "high": 0.0671, "low": 0.0657, "close": 0.067, "volume": 2808807.8, "close_time": 1773460799999, "quote_volume": 186389.73357, "trades": 865, "taker_buy_base": 1556108.0, "taker_buy_quote": 103341.76743 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0669, "high": 0.0673, "low": 0.0653, "close": 0.0658, "volume": 2867076.7, "close_time": 1773475199999, "quote_volume": 190188.42626, "trades": 952, "taker_buy_base": 1559006.9, "taker_buy_quote": 103504.57712 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0658, "high": 0.0665, "low": 0.0657, "close": 0.0661, "volume": 2051525.7, "close_time": 1773489599999, "quote_volume": 135376.97237, "trades": 733, "taker_buy_base": 1053596.6, "taker_buy_quote": 69556.27811 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0662, "high": 0.0664, "low": 0.0656, "close": 0.0661, "volume": 1630245.0, "close_time": 1773503999999, "quote_volume": 107598.53217, "trades": 666, "taker_buy_base": 711630.4, "taker_buy_quote": 46992.24252 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0661, "high": 0.0663, "low": 0.0656, "close": 0.0657, "volume": 1111859.1, "close_time": 1773518399999, "quote_volume": 73253.91132, "trades": 541, "taker_buy_base": 568609.8, "taker_buy_quote": 37469.95545 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0657, "high": 0.0666, "low": 0.0655, "close": 0.0665, "volume": 1764170.7, "close_time": 1773532799999, "quote_volume": 116245.19767, "trades": 553, "taker_buy_base": 583445.1, "taker_buy_quote": 38418.59142 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0665, "high": 0.0669, "low": 0.0658, "close": 0.0665, "volume": 1184919.3, "close_time": 1773547199999, "quote_volume": 78744.2232, "trades": 624, "taker_buy_base": 437957.8, "taker_buy_quote": 29090.66005 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0665, "high": 0.0666, "low": 0.0658, "close": 0.0661, "volume": 1183541.5, "close_time": 1773561599999, "quote_volume": 78381.55346, "trades": 680, "taker_buy_base": 664513.9, "taker_buy_quote": 43997.75585 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0663, "high": 0.0674, "low": 0.066, "close": 0.0673, "volume": 1480532.1, "close_time": 1773575999999, "quote_volume": 98525.52727, "trades": 733, "taker_buy_base": 626556.5, "taker_buy_quote": 41738.56508 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0674, "high": 0.0675, "low": 0.0663, "close": 0.0664, "volume": 2147598.6, "close_time": 1773590399999, "quote_volume": 143617.62505, "trades": 944, "taker_buy_base": 1264591.3, "taker_buy_quote": 84581.4843 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0664, "high": 0.0675, "low": 0.0663, "close": 0.0673, "volume": 1769552.8, "close_time": 1773604799999, "quote_volume": 118472.13262, "trades": 678, "taker_buy_base": 930372.6, "taker_buy_quote": 62267.47344 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0673, "high": 0.068, "low": 0.0672, "close": 0.0677, "volume": 2874813.8, "close_time": 1773619199999, "quote_volume": 194294.57729, "trades": 1280, "taker_buy_base": 1479254.4, "taker_buy_quote": 100026.18347 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0678, "high": 0.0685, "low": 0.0672, "close": 0.0682, "volume": 2164793.7, "close_time": 1773633599999, "quote_volume": 147105.58415, "trades": 1028, "taker_buy_base": 1110075.0, "taker_buy_quote": 75446.89167 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0682, "high": 0.0691, "low": 0.0676, "close": 0.0688, "volume": 4597393.6, "close_time": 1773647999999, "quote_volume": 314823.49635, "trades": 1612, "taker_buy_base": 2288321.3, "taker_buy_quote": 156735.20847 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0689, "high": 0.0694, "low": 0.068, "close": 0.0682, "volume": 3398250.0, "close_time": 1773662399999, "quote_volume": 232836.97912, "trades": 1161, "taker_buy_base": 1626644.2, "taker_buy_quote": 111425.22176 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0681, "high": 0.0691, "low": 0.0679, "close": 0.0684, "volume": 3362158.5, "close_time": 1773676799999, "quote_volume": 230494.06172, "trades": 1354, "taker_buy_base": 1768941.1, "taker_buy_quote": 121299.56021 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0684, "high": 0.0694, "low": 0.0683, "close": 0.0692, "volume": 2592535.6, "close_time": 1773691199999, "quote_volume": 179005.58435, "trades": 933, "taker_buy_base": 1348665.9, "taker_buy_quote": 93141.22734 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0693, "high": 0.0703, "low": 0.0691, "close": 0.0701, "volume": 4296492.9, "close_time": 1773705599999, "quote_volume": 299577.46039, "trades": 1374, "taker_buy_base": 1998897.6, "taker_buy_quote": 139354.43598 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0702, "high": 0.0703, "low": 0.0688, "close": 0.0688, "volume": 3662366.8, "close_time": 1773719999999, "quote_volume": 254938.8985, "trades": 1506, "taker_buy_base": 1832190.3, "taker_buy_quote": 127722.17624 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0689, "high": 0.0691, "low": 0.0682, "close": 0.0684, "volume": 2342965.2, "close_time": 1773734399999, "quote_volume": 160553.03871, "trades": 925, "taker_buy_base": 1252803.0, "taker_buy_quote": 85882.18962 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0685, "high": 0.0689, "low": 0.0682, "close": 0.0686, "volume": 1981838.5, "close_time": 1773748799999, "quote_volume": 135806.41524, "trades": 906, "taker_buy_base": 934620.2, "taker_buy_quote": 64085.52871 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0686, "high": 0.0691, "low": 0.068, "close": 0.0688, "volume": 4124569.3, "close_time": 1773763199999, "quote_volume": 282282.19873, "trades": 4187, "taker_buy_base": 2408358.0, "taker_buy_quote": 164865.72325 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0688, "high": 0.0692, "low": 0.0686, "close": 0.0688, "volume": 1208699.0, "close_time": 1773777599999, "quote_volume": 83355.19285, "trades": 807, "taker_buy_base": 494717.8, "taker_buy_quote": 34104.05345 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0687, "high": 0.0694, "low": 0.0687, "close": 0.0689, "volume": 1008458.1, "close_time": 1773791999999, "quote_volume": 69722.13657, "trades": 468, "taker_buy_base": 545994.7, "taker_buy_quote": 37761.60748 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0689, "high": 0.0696, "low": 0.0684, "close": 0.0694, "volume": 1758797.2, "close_time": 1773806399999, "quote_volume": 121425.84298, "trades": 890, "taker_buy_base": 1037849.7, "taker_buy_quote": 71656.39337 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0694, "high": 0.0697, "low": 0.0684, "close": 0.0687, "volume": 867211.3, "close_time": 1773820799999, "quote_volume": 59906.91018, "trades": 364, "taker_buy_base": 396657.3, "taker_buy_quote": 27416.10171 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0688, "high": 0.069, "low": 0.0667, "close": 0.0669, "volume": 3114011.9, "close_time": 1773835199999, "quote_volume": 211217.94885, "trades": 934, "taker_buy_base": 1347333.4, "taker_buy_quote": 91470.21234 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0669, "high": 0.0669, "low": 0.0647, "close": 0.065, "volume": 7746117.0, "close_time": 1773849599999, "quote_volume": 509443.0423, "trades": 2053, "taker_buy_base": 3801622.1, "taker_buy_quote": 250033.13626 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.065, "high": 0.0658, "low": 0.0645, "close": 0.0651, "volume": 2863472.3, "close_time": 1773863999999, "quote_volume": 186342.36401, "trades": 1060, "taker_buy_base": 1271070.3, "taker_buy_quote": 82780.42942 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.065, "high": 0.0654, "low": 0.0645, "close": 0.0649, "volume": 1709014.9, "close_time": 1773878399999, "quote_volume": 111298.05846, "trades": 539, "taker_buy_base": 771321.3, "taker_buy_quote": 50212.58345 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0648, "high": 0.0652, "low": 0.0643, "close": 0.0649, "volume": 2647156.0, "close_time": 1773892799999, "quote_volume": 171026.86923, "trades": 924, "taker_buy_base": 1110958.2, "taker_buy_quote": 71820.78122 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0648, "high": 0.065, "low": 0.0638, "close": 0.0643, "volume": 2000058.3, "close_time": 1773907199999, "quote_volume": 129087.45491, "trades": 860, "taker_buy_base": 1014853.1, "taker_buy_quote": 65577.50627 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0642, "high": 0.0645, "low": 0.0638, "close": 0.0639, "volume": 1294970.5, "close_time": 1773921599999, "quote_volume": 83128.28391, "trades": 764, "taker_buy_base": 742765.4, "taker_buy_quote": 47680.62233 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0639, "high": 0.064, "low": 0.0626, "close": 0.063, "volume": 2795784.4, "close_time": 1773935999999, "quote_volume": 177091.21786, "trades": 1311, "taker_buy_base": 1343789.3, "taker_buy_quote": 85052.98599 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0631, "high": 0.064, "low": 0.0628, "close": 0.0634, "volume": 2068210.3, "close_time": 1773950399999, "quote_volume": 131068.24902, "trades": 965, "taker_buy_base": 1107385.3, "taker_buy_quote": 70113.12397 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0634, "high": 0.0641, "low": 0.0633, "close": 0.064, "volume": 1095949.6, "close_time": 1773964799999, "quote_volume": 69929.11481, "trades": 457, "taker_buy_base": 564995.7, "taker_buy_quote": 36071.86458 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.064, "high": 0.0644, "low": 0.0638, "close": 0.0641, "volume": 1151910.2, "close_time": 1773979199999, "quote_volume": 73853.30122, "trades": 487, "taker_buy_base": 449733.3, "taker_buy_quote": 28832.25979 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0641, "high": 0.0647, "low": 0.0635, "close": 0.0639, "volume": 1630607.5, "close_time": 1773993599999, "quote_volume": 104519.3633, "trades": 769, "taker_buy_base": 836961.9, "taker_buy_quote": 53594.80902 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0639, "high": 0.0644, "low": 0.0636, "close": 0.064, "volume": 1504195.1, "close_time": 1774007999999, "quote_volume": 96236.34607, "trades": 669, "taker_buy_base": 686577.2, "taker_buy_quote": 43929.29367 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0641, "high": 0.0642, "low": 0.0629, "close": 0.0633, "volume": 2164135.4, "close_time": 1774022399999, "quote_volume": 137325.24065, "trades": 914, "taker_buy_base": 1143006.3, "taker_buy_quote": 72592.4403 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0634, "high": 0.0636, "low": 0.0626, "close": 0.0631, "volume": 1351797.0, "close_time": 1774036799999, "quote_volume": 85491.59697, "trades": 580, "taker_buy_base": 713215.8, "taker_buy_quote": 45098.89408 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0631, "high": 0.0637, "low": 0.0628, "close": 0.0635, "volume": 1275259.0, "close_time": 1774051199999, "quote_volume": 80691.70815, "trades": 636, "taker_buy_base": 789575.6, "taker_buy_quote": 49936.37999 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0635, "high": 0.0639, "low": 0.0633, "close": 0.0637, "volume": 1355046.9, "close_time": 1774065599999, "quote_volume": 86185.18917, "trades": 552, "taker_buy_base": 717334.2, "taker_buy_quote": 45655.83702 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0637, "high": 0.064, "low": 0.0633, "close": 0.0633, "volume": 839619.5, "close_time": 1774079999999, "quote_volume": 53460.19307, "trades": 424, "taker_buy_base": 443136.5, "taker_buy_quote": 28224.59946 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0633, "high": 0.0633, "low": 0.0628, "close": 0.0631, "volume": 776054.1, "close_time": 1774094399999, "quote_volume": 48953.89771, "trades": 279, "taker_buy_base": 430844.8, "taker_buy_quote": 27165.35318 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0632, "high": 0.0634, "low": 0.0628, "close": 0.0632, "volume": 926679.9, "close_time": 1774108799999, "quote_volume": 58540.44384, "trades": 323, "taker_buy_base": 504323.1, "taker_buy_quote": 31854.26537 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0633, "high": 0.0633, "low": 0.063, "close": 0.0631, "volume": 890653.0, "close_time": 1774123199999, "quote_volume": 56210.42055, "trades": 383, "taker_buy_base": 490930.8, "taker_buy_quote": 30980.12754 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0631, "high": 0.0632, "low": 0.0616, "close": 0.0619, "volume": 2527355.6, "close_time": 1774137599999, "quote_volume": 158087.01974, "trades": 668, "taker_buy_base": 1381559.1, "taker_buy_quote": 86493.2272 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0618, "high": 0.0622, "low": 0.061, "close": 0.0619, "volume": 2863383.0, "close_time": 1774151999999, "quote_volume": 175953.53526, "trades": 795, "taker_buy_base": 1468010.7, "taker_buy_quote": 90206.09432 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0618, "high": 0.0622, "low": 0.061, "close": 0.061, "volume": 1138885.7, "close_time": 1774166399999, "quote_volume": 70331.25675, "trades": 842, "taker_buy_base": 631759.3, "taker_buy_quote": 39009.98927 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.061, "high": 0.0611, "low": 0.06, "close": 0.06, "volume": 2944332.8, "close_time": 1774180799999, "quote_volume": 178500.05153, "trades": 1065, "taker_buy_base": 1077639.9, "taker_buy_quote": 65333.47004 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0601, "high": 0.0604, "low": 0.0597, "close": 0.0599, "volume": 2579984.7, "close_time": 1774195199999, "quote_volume": 155077.19974, "trades": 790, "taker_buy_base": 1257326.0, "taker_buy_quote": 75590.4737 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.06, "high": 0.0601, "low": 0.0593, "close": 0.0597, "volume": 1252248.3, "close_time": 1774209599999, "quote_volume": 74773.82636, "trades": 420, "taker_buy_base": 532227.4, "taker_buy_quote": 31828.91587 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0597, "high": 0.06, "low": 0.0588, "close": 0.0592, "volume": 2035408.6, "close_time": 1774223999999, "quote_volume": 120810.41468, "trades": 595, "taker_buy_base": 1039473.7, "taker_buy_quote": 61740.73197 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0593, "high": 0.0603, "low": 0.0593, "close": 0.0602, "volume": 1441193.8, "close_time": 1774238399999, "quote_volume": 86355.84241, "trades": 474, "taker_buy_base": 779219.0, "taker_buy_quote": 46675.34027 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0602, "high": 0.0607, "low": 0.0588, "close": 0.0591, "volume": 1483437.6, "close_time": 1774252799999, "quote_volume": 88887.42389, "trades": 824, "taker_buy_base": 728082.6, "taker_buy_quote": 43600.4586 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0591, "high": 0.0619, "low": 0.0584, "close": 0.0609, "volume": 7263054.9, "close_time": 1774267199999, "quote_volume": 441244.40581, "trades": 2076, "taker_buy_base": 3572682.0, "taker_buy_quote": 216939.94089 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.061, "high": 0.0614, "low": 0.0599, "close": 0.0599, "volume": 4217286.1, "close_time": 1774281599999, "quote_volume": 257015.82387, "trades": 1469, "taker_buy_base": 2348758.8, "taker_buy_quote": 143308.39916 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.06, "high": 0.0605, "low": 0.0595, "close": 0.0598, "volume": 2898420.7, "close_time": 1774295999999, "quote_volume": 173796.34064, "trades": 1079, "taker_buy_base": 1646569.5, "taker_buy_quote": 98743.79962 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0599, "high": 0.0607, "low": 0.0596, "close": 0.0604, "volume": 2134265.9, "close_time": 1774310399999, "quote_volume": 128479.45508, "trades": 722, "taker_buy_base": 781068.1, "taker_buy_quote": 47019.60411 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0606, "high": 0.0607, "low": 0.0596, "close": 0.0602, "volume": 1702851.6, "close_time": 1774324799999, "quote_volume": 102172.94983, "trades": 693, "taker_buy_base": 915033.5, "taker_buy_quote": 54912.12576 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0602, "high": 0.0612, "low": 0.0599, "close": 0.061, "volume": 1191915.0, "close_time": 1774339199999, "quote_volume": 71939.0395, "trades": 570, "taker_buy_base": 647929.5, "taker_buy_quote": 39096.30441 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0611, "high": 0.0616, "low": 0.0607, "close": 0.0608, "volume": 2411194.7, "close_time": 1774353599999, "quote_volume": 147631.42995, "trades": 940, "taker_buy_base": 1361001.0, "taker_buy_quote": 83373.76035 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0608, "high": 0.061, "low": 0.0597, "close": 0.06, "volume": 2781851.4, "close_time": 1774367999999, "quote_volume": 167880.37148, "trades": 815, "taker_buy_base": 1346069.9, "taker_buy_quote": 81222.37552 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0599, "high": 0.0602, "low": 0.0592, "close": 0.0592, "volume": 1864674.9, "close_time": 1774382399999, "quote_volume": 111253.47958, "trades": 726, "taker_buy_base": 953003.0, "taker_buy_quote": 56885.03238 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0593, "high": 0.0609, "low": 0.0592, "close": 0.0608, "volume": 1966514.1, "close_time": 1774396799999, "quote_volume": 118939.12585, "trades": 892, "taker_buy_base": 1014191.0, "taker_buy_quote": 61379.49714 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0608, "high": 0.061, "low": 0.0604, "close": 0.0608, "volume": 993389.7, "close_time": 1774411199999, "quote_volume": 60400.87972, "trades": 548, "taker_buy_base": 562698.6, "taker_buy_quote": 34230.06646 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0608, "high": 0.0614, "low": 0.0608, "close": 0.0611, "volume": 1400948.5, "close_time": 1774425599999, "quote_volume": 85451.63195, "trades": 756, "taker_buy_base": 839987.3, "taker_buy_quote": 51235.3674 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0611, "high": 0.0619, "low": 0.0611, "close": 0.0615, "volume": 2219145.9, "close_time": 1774439999999, "quote_volume": 136675.91404, "trades": 972, "taker_buy_base": 989007.9, "taker_buy_quote": 60912.10102 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0616, "high": 0.0617, "low": 0.0606, "close": 0.0608, "volume": 2070212.5, "close_time": 1774454399999, "quote_volume": 126567.39276, "trades": 905, "taker_buy_base": 1041032.0, "taker_buy_quote": 63647.75345 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0607, "high": 0.0613, "low": 0.0606, "close": 0.0609, "volume": 2321581.1, "close_time": 1774468799999, "quote_volume": 141520.55123, "trades": 717, "taker_buy_base": 1204495.6, "taker_buy_quote": 73434.10091 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0609, "high": 0.0613, "low": 0.0605, "close": 0.0612, "volume": 1953579.6, "close_time": 1774483199999, "quote_volume": 119080.69889, "trades": 702, "taker_buy_base": 1099765.2, "taker_buy_quote": 67077.11622 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0613, "high": 0.0613, "low": 0.0602, "close": 0.0603, "volume": 1534789.4, "close_time": 1774497599999, "quote_volume": 93076.26303, "trades": 515, "taker_buy_base": 666677.2, "taker_buy_quote": 40461.97071 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0602, "high": 0.0602, "low": 0.0593, "close": 0.0599, "volume": 1878527.9, "close_time": 1774511999999, "quote_volume": 112178.82711, "trades": 698, "taker_buy_base": 1022640.0, "taker_buy_quote": 61136.67707 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0598, "high": 0.0599, "low": 0.0586, "close": 0.0589, "volume": 3230034.4, "close_time": 1774526399999, "quote_volume": 191134.61531, "trades": 1199, "taker_buy_base": 1396479.5, "taker_buy_quote": 82694.21492 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0589, "high": 0.0595, "low": 0.0582, "close": 0.0583, "volume": 3518619.2, "close_time": 1774540799999, "quote_volume": 206814.61657, "trades": 1091, "taker_buy_base": 1899896.9, "taker_buy_quote": 111642.73508 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0583, "high": 0.0587, "low": 0.0579, "close": 0.0581, "volume": 2614118.7, "close_time": 1774555199999, "quote_volume": 152363.82959, "trades": 1132, "taker_buy_base": 1259091.1, "taker_buy_quote": 73385.35727 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0581, "high": 0.0591, "low": 0.0578, "close": 0.0589, "volume": 1480877.5, "close_time": 1774569599999, "quote_volume": 86799.29767, "trades": 653, "taker_buy_base": 890384.9, "taker_buy_quote": 52169.8163 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0589, "high": 0.0591, "low": 0.0581, "close": 0.0584, "volume": 851360.6, "close_time": 1774583999999, "quote_volume": 49958.8474, "trades": 322, "taker_buy_base": 444886.0, "taker_buy_quote": 26125.57739 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0583, "high": 0.0583, "low": 0.0577, "close": 0.0579, "volume": 1331142.6, "close_time": 1774598399999, "quote_volume": 77055.17917, "trades": 714, "taker_buy_base": 726283.9, "taker_buy_quote": 42036.4749 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.058, "high": 0.0581, "low": 0.0556, "close": 0.0561, "volume": 4458843.5, "close_time": 1774612799999, "quote_volume": 252306.49488, "trades": 1141, "taker_buy_base": 1939118.6, "taker_buy_quote": 109751.88116 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0561, "high": 0.0564, "low": 0.0558, "close": 0.0558, "volume": 2153407.1, "close_time": 1774627199999, "quote_volume": 120790.6522, "trades": 917, "taker_buy_base": 1196302.2, "taker_buy_quote": 67147.57477 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0547, "close": 0.055, "volume": 2526565.7, "close_time": 1774641599999, "quote_volume": 139381.48014, "trades": 843, "taker_buy_base": 1403632.1, "taker_buy_quote": 77519.76675 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0544, "close": 0.0548, "volume": 1764699.7, "close_time": 1774655999999, "quote_volume": 96601.08368, "trades": 445, "taker_buy_base": 1037456.6, "taker_buy_quote": 56835.01173 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0548, "high": 0.055, "low": 0.0537, "close": 0.054, "volume": 936461.4, "close_time": 1774670399999, "quote_volume": 50650.56549, "trades": 353, "taker_buy_base": 613135.7, "taker_buy_quote": 33174.48814 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.054, "high": 0.0549, "low": 0.054, "close": 0.0548, "volume": 1157726.4, "close_time": 1774684799999, "quote_volume": 63181.16312, "trades": 356, "taker_buy_base": 640591.4, "taker_buy_quote": 34994.41366 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0543, "close": 0.0546, "volume": 647776.8, "close_time": 1774699199999, "quote_volume": 35401.5461, "trades": 300, "taker_buy_base": 347909.2, "taker_buy_quote": 19006.85918 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0546, "high": 0.0553, "low": 0.0544, "close": 0.0546, "volume": 2282895.7, "close_time": 1774713599999, "quote_volume": 125174.60344, "trades": 730, "taker_buy_base": 1400006.6, "taker_buy_quote": 76787.35729 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0546, "high": 0.0551, "low": 0.0545, "close": 0.0545, "volume": 788957.2, "close_time": 1774727999999, "quote_volume": 43300.88632, "trades": 207, "taker_buy_base": 525834.3, "taker_buy_quote": 28889.06005 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0546, "high": 0.0549, "low": 0.0534, "close": 0.0534, "volume": 896970.9, "close_time": 1774742399999, "quote_volume": 48630.52021, "trades": 260, "taker_buy_base": 427762.1, "taker_buy_quote": 23193.28595 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0535, "high": 0.0541, "low": 0.0532, "close": 0.0539, "volume": 586734.4, "close_time": 1774756799999, "quote_volume": 31578.76175, "trades": 183, "taker_buy_base": 399496.8, "taker_buy_quote": 21511.44223 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0539, "high": 0.0541, "low": 0.0535, "close": 0.0538, "volume": 732147.5, "close_time": 1774771199999, "quote_volume": 39410.92321, "trades": 225, "taker_buy_base": 350686.7, "taker_buy_quote": 18879.03408 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0538, "high": 0.054, "low": 0.0533, "close": 0.0538, "volume": 411604.4, "close_time": 1774785599999, "quote_volume": 22107.6923, "trades": 208, "taker_buy_base": 224620.6, "taker_buy_quote": 12068.53211 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0538, "high": 0.0538, "low": 0.053, "close": 0.0532, "volume": 1482338.1, "close_time": 1774799999999, "quote_volume": 78991.10475, "trades": 351, "taker_buy_base": 677581.1, "taker_buy_quote": 36134.38203 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0531, "high": 0.0534, "low": 0.0524, "close": 0.0525, "volume": 1609831.0, "close_time": 1774814399999, "quote_volume": 85119.44921, "trades": 478, "taker_buy_base": 922116.5, "taker_buy_quote": 48764.08899 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0509, "close": 0.0519, "volume": 2595871.6, "close_time": 1774828799999, "quote_volume": 134850.32707, "trades": 595, "taker_buy_base": 1389513.4, "taker_buy_quote": 72164.2436 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0517, "high": 0.054, "low": 0.0517, "close": 0.0538, "volume": 2586403.3, "close_time": 1774843199999, "quote_volume": 136530.26284, "trades": 687, "taker_buy_base": 1348499.4, "taker_buy_quote": 71077.81365 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0537, "high": 0.0539, "low": 0.0529, "close": 0.0536, "volume": 741700.3, "close_time": 1774857599999, "quote_volume": 39642.86805, "trades": 301, "taker_buy_base": 388904.7, "taker_buy_quote": 20805.26559 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0537, "high": 0.0539, "low": 0.053, "close": 0.0534, "volume": 1464442.5, "close_time": 1774871999999, "quote_volume": 78231.14786, "trades": 399, "taker_buy_base": 891164.1, "taker_buy_quote": 47607.85508 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0535, "high": 0.0538, "low": 0.0527, "close": 0.0528, "volume": 1559010.8, "close_time": 1774886399999, "quote_volume": 82984.13097, "trades": 342, "taker_buy_base": 826188.9, "taker_buy_quote": 43968.51445 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0527, "high": 0.0527, "low": 0.0508, "close": 0.0513, "volume": 3348954.0, "close_time": 1774900799999, "quote_volume": 172520.43933, "trades": 810, "taker_buy_base": 1517723.8, "taker_buy_quote": 78314.86229 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0513, "high": 0.0524, "low": 0.051, "close": 0.0513, "volume": 1461305.5, "close_time": 1774915199999, "quote_volume": 75572.38474, "trades": 365, "taker_buy_base": 619036.6, "taker_buy_quote": 31957.83765 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0514, "high": 0.0527, "low": 0.0512, "close": 0.0516, "volume": 1555431.2, "close_time": 1774929599999, "quote_volume": 80656.93654, "trades": 470, "taker_buy_base": 844307.2, "taker_buy_quote": 43767.98574 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0517, "high": 0.0519, "low": 0.051, "close": 0.0514, "volume": 1250052.7, "close_time": 1774943999999, "quote_volume": 64298.09625, "trades": 444, "taker_buy_base": 531249.8, "taker_buy_quote": 27343.75582 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0514, "high": 0.0516, "low": 0.05, "close": 0.0505, "volume": 2351979.1, "close_time": 1774958399999, "quote_volume": 118950.47369, "trades": 850, "taker_buy_base": 1022778.8, "taker_buy_quote": 51666.83487 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0504, "high": 0.0506, "low": 0.0484, "close": 0.0485, "volume": 6318483.1, "close_time": 1774972799999, "quote_volume": 311906.81715, "trades": 1517, "taker_buy_base": 3396977.1, "taker_buy_quote": 167407.40217 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0485, "high": 0.0502, "low": 0.0484, "close": 0.0502, "volume": 5676845.9, "close_time": 1774987199999, "quote_volume": 278969.09886, "trades": 1635, "taker_buy_base": 3302279.2, "taker_buy_quote": 162072.2689 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0502, "high": 0.0509, "low": 0.0498, "close": 0.0498, "volume": 2841183.3, "close_time": 1775001599999, "quote_volume": 142933.94384, "trades": 914, "taker_buy_base": 1590314.7, "taker_buy_quote": 80006.16089 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0499, "high": 0.052, "low": 0.0498, "close": 0.0513, "volume": 5759669.5, "close_time": 1775015999999, "quote_volume": 292758.95341, "trades": 1488, "taker_buy_base": 2753115.2, "taker_buy_quote": 139986.06259 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0514, "high": 0.0571, "low": 0.0514, "close": 0.0558, "volume": 12858095.5, "close_time": 1775030399999, "quote_volume": 708032.32323, "trades": 3396, "taker_buy_base": 6637253.4, "taker_buy_quote": 365370.839 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0558, "high": 0.057, "low": 0.0546, "close": 0.055, "volume": 8215247.3, "close_time": 1775044799999, "quote_volume": 455977.78224, "trades": 2787, "taker_buy_base": 4108591.6, "taker_buy_quote": 228096.47633 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.055, "high": 0.0562, "low": 0.0542, "close": 0.0544, "volume": 7611962.2, "close_time": 1775059199999, "quote_volume": 419819.68175, "trades": 2459, "taker_buy_base": 4096850.0, "taker_buy_quote": 226040.67688 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0544, "high": 0.0546, "low": 0.0536, "close": 0.0541, "volume": 5923687.4, "close_time": 1775073599999, "quote_volume": 320145.85207, "trades": 1661, "taker_buy_base": 3446159.4, "taker_buy_quote": 186286.05989 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.054, "high": 0.0546, "low": 0.0538, "close": 0.0541, "volume": 3540800.2, "close_time": 1775087999999, "quote_volume": 191544.45771, "trades": 1160, "taker_buy_base": 1886053.5, "taker_buy_quote": 102035.4565 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0523, "close": 0.0526, "volume": 9608661.7, "close_time": 1775102399999, "quote_volume": 513782.01641, "trades": 2678, "taker_buy_base": 4599126.9, "taker_buy_quote": 245930.35046 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0526, "high": 0.0532, "low": 0.0523, "close": 0.0525, "volume": 2974181.6, "close_time": 1775116799999, "quote_volume": 156688.33556, "trades": 828, "taker_buy_base": 1508126.9, "taker_buy_quote": 79455.7855 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0517, "close": 0.0518, "volume": 2727565.3, "close_time": 1775131199999, "quote_volume": 141851.50894, "trades": 765, "taker_buy_base": 1546857.3, "taker_buy_quote": 80472.53947 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0517, "high": 0.0521, "low": 0.0512, "close": 0.0517, "volume": 3087563.0, "close_time": 1775145599999, "quote_volume": 159494.45847, "trades": 1107, "taker_buy_base": 1588388.0, "taker_buy_quote": 82065.48444 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0517, "high": 0.0518, "low": 0.0507, "close": 0.0512, "volume": 4044144.7, "close_time": 1775159999999, "quote_volume": 206907.2312, "trades": 1310, "taker_buy_base": 2073392.2, "taker_buy_quote": 106081.37017 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0512, "high": 0.0515, "low": 0.0508, "close": 0.0514, "volume": 1753047.5, "close_time": 1775174399999, "quote_volume": 89767.41317, "trades": 462, "taker_buy_base": 829797.9, "taker_buy_quote": 42488.4587 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0514, "high": 0.0525, "low": 0.0509, "close": 0.052, "volume": 2890216.9, "close_time": 1775188799999, "quote_volume": 149582.11661, "trades": 832, "taker_buy_base": 1558640.6, "taker_buy_quote": 80692.80922 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.052, "high": 0.0538, "low": 0.0519, "close": 0.0534, "volume": 4293467.5, "close_time": 1775203199999, "quote_volume": 228264.81524, "trades": 1389, "taker_buy_base": 1838357.1, "taker_buy_quote": 97720.54476 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0535, "high": 0.0543, "low": 0.0532, "close": 0.0536, "volume": 4381011.8, "close_time": 1775217599999, "quote_volume": 235681.40015, "trades": 1197, "taker_buy_base": 1994448.6, "taker_buy_quote": 107307.9123 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0536, "high": 0.0548, "low": 0.0531, "close": 0.0547, "volume": 5319336.5, "close_time": 1775231999999, "quote_volume": 286700.82428, "trades": 1248, "taker_buy_base": 3115646.5, "taker_buy_quote": 167941.0136 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0548, "high": 0.0564, "low": 0.0543, "close": 0.0549, "volume": 6800889.8, "close_time": 1775246399999, "quote_volume": 374702.08115, "trades": 1978, "taker_buy_base": 3418176.1, "taker_buy_quote": 188508.84118 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0548, "high": 0.0552, "low": 0.0542, "close": 0.0544, "volume": 1628392.0, "close_time": 1775260799999, "quote_volume": 89041.70003, "trades": 599, "taker_buy_base": 767060.0, "taker_buy_quote": 41929.03073 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0539, "close": 0.0541, "volume": 1553602.6, "close_time": 1775275199999, "quote_volume": 84034.85111, "trades": 482, "taker_buy_base": 855213.9, "taker_buy_quote": 46265.09293 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.054, "high": 0.055, "low": 0.0539, "close": 0.0541, "volume": 1730348.5, "close_time": 1775289599999, "quote_volume": 94055.3863, "trades": 503, "taker_buy_base": 851429.6, "taker_buy_quote": 46268.03851 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0541, "high": 0.0544, "low": 0.0538, "close": 0.054, "volume": 2852275.4, "close_time": 1775303999999, "quote_volume": 154167.76541, "trades": 756, "taker_buy_base": 1440189.7, "taker_buy_quote": 77850.48402 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.054, "high": 0.0542, "low": 0.0536, "close": 0.0537, "volume": 1652317.0, "close_time": 1775318399999, "quote_volume": 88948.01526, "trades": 540, "taker_buy_base": 829834.6, "taker_buy_quote": 44680.77171 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0531, "close": 0.0537, "volume": 2744172.8, "close_time": 1775332799999, "quote_volume": 146907.07723, "trades": 763, "taker_buy_base": 1294132.7, "taker_buy_quote": 69293.76111 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0537, "high": 0.0542, "low": 0.0535, "close": 0.0541, "volume": 1230777.6, "close_time": 1775347199999, "quote_volume": 66382.84679, "trades": 430, "taker_buy_base": 577347.3, "taker_buy_quote": 31132.84764 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.054, "high": 0.0542, "low": 0.0532, "close": 0.0534, "volume": 1284270.6, "close_time": 1775361599999, "quote_volume": 69027.35873, "trades": 324, "taker_buy_base": 640876.1, "taker_buy_quote": 34433.66788 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0533, "high": 0.0534, "low": 0.0524, "close": 0.0525, "volume": 1523333.2, "close_time": 1775375999999, "quote_volume": 80475.33194, "trades": 427, "taker_buy_base": 618492.5, "taker_buy_quote": 32675.01711 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0524, "high": 0.0527, "low": 0.0521, "close": 0.0521, "volume": 751166.8, "close_time": 1775390399999, "quote_volume": 39336.58362, "trades": 271, "taker_buy_base": 393129.9, "taker_buy_quote": 20592.46038 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0522, "high": 0.0524, "low": 0.0516, "close": 0.0521, "volume": 1868313.8, "close_time": 1775404799999, "quote_volume": 97121.15175, "trades": 654, "taker_buy_base": 943718.2, "taker_buy_quote": 49062.79561 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0521, "high": 0.0523, "low": 0.0518, "close": 0.0522, "volume": 1999726.7, "close_time": 1775419199999, "quote_volume": 104067.95316, "trades": 558, "taker_buy_base": 943718.4, "taker_buy_quote": 49132.42 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0523, "high": 0.0538, "low": 0.0522, "close": 0.0538, "volume": 2962438.9, "close_time": 1775433599999, "quote_volume": 156901.54562, "trades": 953, "taker_buy_base": 1474237.3, "taker_buy_quote": 78010.17374 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0539, "high": 0.0545, "low": 0.0533, "close": 0.054, "volume": 2506605.9, "close_time": 1775447999999, "quote_volume": 135047.76547, "trades": 952, "taker_buy_base": 1185938.1, "taker_buy_quote": 63848.99612 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.054, "high": 0.0542, "low": 0.0536, "close": 0.0539, "volume": 1680962.9, "close_time": 1775462399999, "quote_volume": 90520.05809, "trades": 541, "taker_buy_base": 874244.1, "taker_buy_quote": 47061.09813 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0539, "high": 0.0551, "low": 0.0538, "close": 0.0546, "volume": 2745091.9, "close_time": 1775476799999, "quote_volume": 149794.13574, "trades": 972, "taker_buy_base": 1527215.5, "taker_buy_quote": 83361.80151 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0547, "high": 0.055, "low": 0.0543, "close": 0.0549, "volume": 2460140.9, "close_time": 1775491199999, "quote_volume": 134366.89825, "trades": 766, "taker_buy_base": 1329801.9, "taker_buy_quote": 72657.62854 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0549, "high": 0.055, "low": 0.054, "close": 0.0542, "volume": 1716157.0, "close_time": 1775505599999, "quote_volume": 93436.20212, "trades": 563, "taker_buy_base": 641110.3, "taker_buy_quote": 34934.7167 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0541, "high": 0.0544, "low": 0.0531, "close": 0.0535, "volume": 1746857.4, "close_time": 1775519999999, "quote_volume": 94206.271, "trades": 559, "taker_buy_base": 947403.9, "taker_buy_quote": 51115.53667 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0534, "high": 0.0536, "low": 0.053, "close": 0.0532, "volume": 2524748.3, "close_time": 1775534399999, "quote_volume": 134652.95758, "trades": 855, "taker_buy_base": 1348524.5, "taker_buy_quote": 71951.1337 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0532, "high": 0.0532, "low": 0.0526, "close": 0.0528, "volume": 1845053.4, "close_time": 1775548799999, "quote_volume": 97462.10276, "trades": 676, "taker_buy_base": 864885.5, "taker_buy_quote": 45687.79451 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0527, "high": 0.0531, "low": 0.052, "close": 0.0522, "volume": 2788663.0, "close_time": 1775563199999, "quote_volume": 146482.92374, "trades": 712, "taker_buy_base": 1294873.2, "taker_buy_quote": 67972.30639 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0523, "high": 0.0527, "low": 0.052, "close": 0.0525, "volume": 2803995.5, "close_time": 1775577599999, "quote_volume": 146788.93228, "trades": 891, "taker_buy_base": 1419879.6, "taker_buy_quote": 74345.29759 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0525, "high": 0.0541, "low": 0.0524, "close": 0.0541, "volume": 2288156.8, "close_time": 1775591999999, "quote_volume": 122059.96731, "trades": 867, "taker_buy_base": 1031712.6, "taker_buy_quote": 54951.79619 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0541, "high": 0.0566, "low": 0.054, "close": 0.0563, "volume": 5694828.4, "close_time": 1775606399999, "quote_volume": 315891.6959, "trades": 2135, "taker_buy_base": 2797415.2, "taker_buy_quote": 155200.3263 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0564, "high": 0.057, "low": 0.056, "close": 0.0568, "volume": 2192355.5, "close_time": 1775620799999, "quote_volume": 123713.91665, "trades": 997, "taker_buy_base": 985833.5, "taker_buy_quote": 55651.53482 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0569, "high": 0.0576, "low": 0.0566, "close": 0.0575, "volume": 3495167.8, "close_time": 1775635199999, "quote_volume": 199559.77052, "trades": 1077, "taker_buy_base": 1792561.6, "taker_buy_quote": 102401.37653 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0575, "high": 0.0582, "low": 0.0572, "close": 0.058, "volume": 2846664.0, "close_time": 1775649599999, "quote_volume": 164132.26288, "trades": 1031, "taker_buy_base": 1555870.8, "taker_buy_quote": 89715.42491 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0581, "high": 0.0582, "low": 0.056, "close": 0.0568, "volume": 3779765.3, "close_time": 1775663999999, "quote_volume": 215521.40843, "trades": 1349, "taker_buy_base": 1742421.5, "taker_buy_quote": 99219.85327 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0568, "high": 0.0572, "low": 0.0555, "close": 0.0557, "volume": 2658512.0, "close_time": 1775678399999, "quote_volume": 149909.19444, "trades": 1127, "taker_buy_base": 1297196.9, "taker_buy_quote": 73119.80487 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0558, "high": 0.0563, "low": 0.0549, "close": 0.0551, "volume": 2313536.8, "close_time": 1775692799999, "quote_volume": 128631.7968, "trades": 785, "taker_buy_base": 1152994.2, "taker_buy_quote": 64078.36253 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0549, "high": 0.055, "low": 0.0543, "close": 0.0549, "volume": 2153380.2, "close_time": 1775707199999, "quote_volume": 117879.14818, "trades": 776, "taker_buy_base": 941281.8, "taker_buy_quote": 51507.14244 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0548, "high": 0.0553, "low": 0.0548, "close": 0.0551, "volume": 1767828.3, "close_time": 1775721599999, "quote_volume": 97400.26045, "trades": 649, "taker_buy_base": 661711.8, "taker_buy_quote": 36460.71336 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.055, "high": 0.0554, "low": 0.0546, "close": 0.0546, "volume": 1799172.5, "close_time": 1775735999999, "quote_volume": 99104.63371, "trades": 606, "taker_buy_base": 723910.1, "taker_buy_quote": 39883.42563 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0546, "high": 0.0564, "low": 0.0545, "close": 0.0559, "volume": 2441901.1, "close_time": 1775750399999, "quote_volume": 135088.51126, "trades": 919, "taker_buy_base": 1116673.9, "taker_buy_quote": 61623.8574 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.056, "high": 0.0563, "low": 0.0556, "close": 0.0558, "volume": 2093660.8, "close_time": 1775764799999, "quote_volume": 116997.12145, "trades": 800, "taker_buy_base": 842457.6, "taker_buy_quote": 47140.96969 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0559, "high": 0.0569, "low": 0.0557, "close": 0.056, "volume": 2085452.6, "close_time": 1775779199999, "quote_volume": 117204.60093, "trades": 651, "taker_buy_base": 851927.4, "taker_buy_quote": 47872.51634 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.056, "high": 0.0579, "low": 0.056, "close": 0.0566, "volume": 3668852.3, "close_time": 1775793599999, "quote_volume": 208692.9416, "trades": 1495, "taker_buy_base": 1915514.5, "taker_buy_quote": 108882.2113 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0566, "high": 0.0573, "low": 0.0563, "close": 0.0566, "volume": 1853116.6, "close_time": 1775807999999, "quote_volume": 105347.53635, "trades": 700, "taker_buy_base": 927413.9, "taker_buy_quote": 52732.31366 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0565, "high": 0.0569, "low": 0.0558, "close": 0.0559, "volume": 1859815.2, "close_time": 1775822399999, "quote_volume": 104757.22378, "trades": 626, "taker_buy_base": 626468.2, "taker_buy_quote": 35330.69261 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.056, "high": 0.0573, "low": 0.056, "close": 0.0569, "volume": 1852378.7, "close_time": 1775836799999, "quote_volume": 104797.73317, "trades": 573, "taker_buy_base": 860568.8, "taker_buy_quote": 48739.17265 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0569, "high": 0.0572, "low": 0.0564, "close": 0.0572, "volume": 1090438.6, "close_time": 1775851199999, "quote_volume": 61984.91138, "trades": 566, "taker_buy_base": 561589.0, "taker_buy_quote": 31963.62477 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0571, "high": 0.0572, "low": 0.0564, "close": 0.0565, "volume": 1071721.3, "close_time": 1775865599999, "quote_volume": 60736.02563, "trades": 305, "taker_buy_base": 363487.6, "taker_buy_quote": 20628.68659 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0564, "high": 0.0567, "low": 0.0558, "close": 0.0559, "volume": 943675.9, "close_time": 1775879999999, "quote_volume": 52979.10396, "trades": 546, "taker_buy_base": 513388.0, "taker_buy_quote": 28823.23287 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0559, "high": 0.0561, "low": 0.0553, "close": 0.0556, "volume": 922073.3, "close_time": 1775894399999, "quote_volume": 51330.80088, "trades": 403, "taker_buy_base": 453730.0, "taker_buy_quote": 25250.2781 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0554, "close": 0.0556, "volume": 912897.2, "close_time": 1775908799999, "quote_volume": 50701.2277, "trades": 405, "taker_buy_base": 265764.5, "taker_buy_quote": 14764.26179 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0556, "high": 0.0561, "low": 0.0554, "close": 0.0558, "volume": 770802.8, "close_time": 1775923199999, "quote_volume": 42868.0055, "trades": 305, "taker_buy_base": 257829.5, "taker_buy_quote": 14354.69612 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0559, "high": 0.0571, "low": 0.0558, "close": 0.057, "volume": 1061779.1, "close_time": 1775937599999, "quote_volume": 60007.25988, "trades": 555, "taker_buy_base": 628453.7, "taker_buy_quote": 35499.95445 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0556, "close": 0.056, "volume": 1896189.0, "close_time": 1775951999999, "quote_volume": 106641.56166, "trades": 639, "taker_buy_base": 897356.3, "taker_buy_quote": 50510.44835 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0543, "close": 0.0545, "volume": 2023902.4, "close_time": 1775966399999, "quote_volume": 111402.91475, "trades": 907, "taker_buy_base": 879550.7, "taker_buy_quote": 48618.1691 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.0545, "high": 0.0545, "low": 0.054, "close": 0.0542, "volume": 1174517.9, "close_time": 1775980799999, "quote_volume": 63769.96675, "trades": 517, "taker_buy_base": 490069.2, "taker_buy_quote": 26587.03853 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0538, "close": 0.0542, "volume": 738693.2, "close_time": 1775995199999, "quote_volume": 39996.494, "trades": 347, "taker_buy_base": 322895.4, "taker_buy_quote": 17485.51304 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.0542, "high": 0.0545, "low": 0.0535, "close": 0.0536, "volume": 1616184.3, "close_time": 1776009599999, "quote_volume": 87363.88368, "trades": 604, "taker_buy_base": 755855.8, "taker_buy_quote": 40871.66138 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.0536, "high": 0.0543, "low": 0.0535, "close": 0.0538, "volume": 920727.5, "close_time": 1776023999999, "quote_volume": 49626.10148, "trades": 417, "taker_buy_base": 415998.7, "taker_buy_quote": 22442.68393 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.0539, "high": 0.0542, "low": 0.0533, "close": 0.0534, "volume": 926799.4, "close_time": 1776038399999, "quote_volume": 49716.23928, "trades": 347, "taker_buy_base": 417229.1, "taker_buy_quote": 22391.46068 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0533, "high": 0.054, "low": 0.0533, "close": 0.0538, "volume": 736475.1, "close_time": 1776052799999, "quote_volume": 39600.91807, "trades": 276, "taker_buy_base": 371253.2, "taker_buy_quote": 19981.66639 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0538, "high": 0.0547, "low": 0.0538, "close": 0.0544, "volume": 1639603.5, "close_time": 1776067199999, "quote_volume": 88871.25402, "trades": 587, "taker_buy_base": 820803.7, "taker_buy_quote": 44462.14132 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.0543, "high": 0.0548, "low": 0.0539, "close": 0.0548, "volume": 2755534.9, "close_time": 1776081599999, "quote_volume": 149900.27494, "trades": 943, "taker_buy_base": 1463614.3, "taker_buy_quote": 79577.53763 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.0548, "high": 0.0554, "low": 0.0544, "close": 0.0546, "volume": 1831552.1, "close_time": 1776095999999, "quote_volume": 100649.71785, "trades": 672, "taker_buy_base": 1043109.7, "taker_buy_quote": 57392.02199 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.0546, "high": 0.0555, "low": 0.0545, "close": 0.0553, "volume": 680904.0, "close_time": 1776110399999, "quote_volume": 37452.71695, "trades": 408, "taker_buy_base": 315116.2, "taker_buy_quote": 17334.29889 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.0554, "high": 0.0569, "low": 0.0547, "close": 0.0566, "volume": 1091670.7, "close_time": 1776124799999, "quote_volume": 61035.38418, "trades": 824, "taker_buy_base": 504032.4, "taker_buy_quote": 28235.74491 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0557, "close": 0.0558, "volume": 880713.8, "close_time": 1776139199999, "quote_volume": 49265.42592, "trades": 753, "taker_buy_base": 540980.1, "taker_buy_quote": 30236.89438 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.0558, "high": 0.05592, "low": 0.0555, "close": 0.05555, "volume": 896049.2, "close_time": 1776153599999, "quote_volume": 49889.271962, "trades": 329, "taker_buy_base": 531068.8, "taker_buy_quote": 29567.695716 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.0556, "high": 0.05593, "low": 0.05514, "close": 0.05526, "volume": 1371598.6, "close_time": 1776167999999, "quote_volume": 76170.908911, "trades": 394, "taker_buy_base": 599179.2, "taker_buy_quote": 33283.48782 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.05529, "high": 0.05609, "low": 0.05501, "close": 0.05534, "volume": 2414533.0, "close_time": 1776182399999, "quote_volume": 133848.674245, "trades": 1061, "taker_buy_base": 1020144.2, "taker_buy_quote": 56603.269287 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.0554, "high": 0.05568, "low": 0.05414, "close": 0.05467, "volume": 2886262.4, "close_time": 1776196799999, "quote_volume": 158080.502361, "trades": 1292, "taker_buy_base": 1444558.1, "taker_buy_quote": 79163.930256 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.05468, "high": 0.05478, "low": 0.05427, "close": 0.05447, "volume": 1136052.7, "close_time": 1776211199999, "quote_volume": 61941.560418, "trades": 297, "taker_buy_base": 446617.4, "taker_buy_quote": 24341.159025 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.05456, "high": 0.05476, "low": 0.05421, "close": 0.05429, "volume": 848182.0, "close_time": 1776225599999, "quote_volume": 46308.693978, "trades": 163, "taker_buy_base": 529058.8, "taker_buy_quote": 28902.048438 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.05422, "high": 0.05479, "low": 0.05376, "close": 0.05386, "volume": 1737595.8, "close_time": 1776239999999, "quote_volume": 94070.461199, "trades": 683, "taker_buy_base": 814769.3, "taker_buy_quote": 44078.369087 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.05385, "high": 0.05448, "low": 0.05364, "close": 0.05426, "volume": 2568628.4, "close_time": 1776254399999, "quote_volume": 138519.688637, "trades": 579, "taker_buy_base": 822167.4, "taker_buy_quote": 44340.201922 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.0542, "high": 0.05457, "low": 0.05395, "close": 0.05441, "volume": 630358.5, "close_time": 1776268799999, "quote_volume": 34228.893263, "trades": 311, "taker_buy_base": 331570.7, "taker_buy_quote": 18015.234838 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.05439, "high": 0.0564, "low": 0.05439, "close": 0.05622, "volume": 2521407.3, "close_time": 1776283199999, "quote_volume": 140044.382828, "trades": 1148, "taker_buy_base": 1185468.3, "taker_buy_quote": 65835.209455 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.05629, "high": 0.05652, "low": 0.05573, "close": 0.056, "volume": 1473619.7, "close_time": 1776297599999, "quote_volume": 82635.95818, "trades": 574, "taker_buy_base": 656902.4, "taker_buy_quote": 36841.23546 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0561, "high": 0.05645, "low": 0.0557, "close": 0.0564, "volume": 710811.2, "close_time": 1776311999999, "quote_volume": 39865.827985, "trades": 303, "taker_buy_base": 357609.3, "taker_buy_quote": 20041.66947 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.0564, "high": 0.05729, "low": 0.05638, "close": 0.05706, "volume": 1670082.0, "close_time": 1776326399999, "quote_volume": 95054.86159, "trades": 682, "taker_buy_base": 925474.8, "taker_buy_quote": 52691.630065 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.05707, "high": 0.0571, "low": 0.05651, "close": 0.05689, "volume": 1132782.9, "close_time": 1776340799999, "quote_volume": 64354.179484, "trades": 327, "taker_buy_base": 332635.4, "taker_buy_quote": 18893.252952 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.05689, "high": 0.05784, "low": 0.05622, "close": 0.05781, "volume": 2736412.3, "close_time": 1776355199999, "quote_volume": 156277.610167, "trades": 1022, "taker_buy_base": 1440863.8, "taker_buy_quote": 82285.215109 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.05784, "high": 0.05927, "low": 0.05715, "close": 0.05919, "volume": 2356763.7, "close_time": 1776369599999, "quote_volume": 136866.798898, "trades": 1052, "taker_buy_base": 1321107.8, "taker_buy_quote": 76704.347294 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.05922, "high": 0.05934, "low": 0.05823, "close": 0.05883, "volume": 1582728.5, "close_time": 1776383999999, "quote_volume": 93036.15739, "trades": 537, "taker_buy_base": 707143.3, "taker_buy_quote": 41546.320261 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.05884, "high": 0.05887, "low": 0.05786, "close": 0.05795, "volume": 935806.3, "close_time": 1776398399999, "quote_volume": 54542.083255, "trades": 347, "taker_buy_base": 256932.0, "taker_buy_quote": 14979.589326 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.05791, "high": 0.05803, "low": 0.05703, "close": 0.05792, "volume": 1692816.5, "close_time": 1776412799999, "quote_volume": 97473.634426, "trades": 606, "taker_buy_base": 645008.7, "taker_buy_quote": 37132.682216 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.05791, "high": 0.05861, "low": 0.05751, "close": 0.0583, "volume": 2676876.0, "close_time": 1776427199999, "quote_volume": 155554.038776, "trades": 1048, "taker_buy_base": 993063.2, "taker_buy_quote": 57732.8555 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.05812, "high": 0.06033, "low": 0.05812, "close": 0.05991, "volume": 4682665.2, "close_time": 1776441599999, "quote_volume": 279117.149679, "trades": 1671, "taker_buy_base": 2593808.4, "taker_buy_quote": 154629.257445 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.05993, "high": 0.06027, "low": 0.05904, "close": 0.05947, "volume": 1959078.3, "close_time": 1776455999999, "quote_volume": 117004.273378, "trades": 649, "taker_buy_base": 847382.4, "taker_buy_quote": 50639.210325 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.05947, "high": 0.05947, "low": 0.05845, "close": 0.05853, "volume": 1727622.8, "close_time": 1776470399999, "quote_volume": 101762.883066, "trades": 482, "taker_buy_base": 1004444.5, "taker_buy_quote": 59141.271107 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.05848, "high": 0.0585, "low": 0.05782, "close": 0.0579, "volume": 986084.2, "close_time": 1776484799999, "quote_volume": 57340.40475, "trades": 328, "taker_buy_base": 362287.5, "taker_buy_quote": 21081.005604 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.05796, "high": 0.05854, "low": 0.0579, "close": 0.05829, "volume": 912914.8, "close_time": 1776499199999, "quote_volume": 53153.651299, "trades": 311, "taker_buy_base": 389013.9, "taker_buy_quote": 22663.843179 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.05827, "high": 0.05827, "low": 0.05622, "close": 0.05658, "volume": 2649387.4, "close_time": 1776513599999, "quote_volume": 151678.361439, "trades": 699, "taker_buy_base": 1052443.9, "taker_buy_quote": 60025.515029 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.0567, "high": 0.0568, "low": 0.0562, "close": 0.0567, "volume": 1329197.0, "close_time": 1776527999999, "quote_volume": 75201.303688, "trades": 471, "taker_buy_base": 748204.2, "taker_buy_quote": 42343.708075 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.05668, "high": 0.05685, "low": 0.05583, "close": 0.05606, "volume": 2609780.0, "close_time": 1776542399999, "quote_volume": 146787.707463, "trades": 626, "taker_buy_base": 1194842.3, "taker_buy_quote": 67319.026672 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.05606, "high": 0.05639, "low": 0.0559, "close": 0.056, "volume": 574610.7, "close_time": 1776556799999, "quote_volume": 32266.10854, "trades": 195, "taker_buy_base": 396676.1, "taker_buy_quote": 22275.650813 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.05598, "high": 0.05602, "low": 0.05514, "close": 0.05541, "volume": 1136492.9, "close_time": 1776571199999, "quote_volume": 63149.646476, "trades": 379, "taker_buy_base": 527560.5, "taker_buy_quote": 29324.741045 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.05553, "high": 0.05571, "low": 0.05502, "close": 0.05522, "volume": 667702.8, "close_time": 1776585599999, "quote_volume": 36930.814277, "trades": 209, "taker_buy_base": 332646.8, "taker_buy_quote": 18397.326658 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.05525, "high": 0.05549, "low": 0.05486, "close": 0.05545, "volume": 1526378.0, "close_time": 1776599999999, "quote_volume": 84098.620836, "trades": 531, "taker_buy_base": 388620.9, "taker_buy_quote": 21424.382893 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.05544, "high": 0.05616, "low": 0.05539, "close": 0.0559, "volume": 2371604.7, "close_time": 1776614399999, "quote_volume": 132258.760205, "trades": 1084, "taker_buy_base": 379816.0, "taker_buy_quote": 21208.610525 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.05598, "high": 0.05598, "low": 0.0549, "close": 0.0555, "volume": 1020848.5, "close_time": 1776628799999, "quote_volume": 56432.197902, "trades": 415, "taker_buy_base": 428131.7, "taker_buy_quote": 23675.511388 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.05543, "high": 0.05543, "low": 0.05405, "close": 0.05419, "volume": 1173017.9, "close_time": 1776643199999, "quote_volume": 64078.464503, "trades": 368, "taker_buy_base": 784883.9, "taker_buy_quote": 42898.143722 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.05421, "high": 0.05504, "low": 0.05417, "close": 0.05499, "volume": 593772.8, "close_time": 1776657599999, "quote_volume": 32407.514033, "trades": 268, "taker_buy_base": 250510.1, "taker_buy_quote": 13687.620445 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.055, "high": 0.05553, "low": 0.05448, "close": 0.05505, "volume": 816370.1, "close_time": 1776671999999, "quote_volume": 44898.167475, "trades": 373, "taker_buy_base": 411091.6, "taker_buy_quote": 22596.817863 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.05517, "high": 0.05561, "low": 0.05495, "close": 0.05546, "volume": 644486.0, "close_time": 1776686399999, "quote_volume": 35619.925435, "trades": 378, "taker_buy_base": 348152.7, "taker_buy_quote": 19246.745926 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.0555, "high": 0.056, "low": 0.05517, "close": 0.05573, "volume": 1502854.6, "close_time": 1776700799999, "quote_volume": 83624.313096, "trades": 737, "taker_buy_base": 535450.2, "taker_buy_quote": 29757.6489 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.05577, "high": 0.05671, "low": 0.05561, "close": 0.05624, "volume": 1195077.0, "close_time": 1776715199999, "quote_volume": 67072.023376, "trades": 748, "taker_buy_base": 620216.2, "taker_buy_quote": 34826.7134 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.05632, "high": 0.05663, "low": 0.05583, "close": 0.05588, "volume": 454248.6, "close_time": 1776729599999, "quote_volume": 25525.390758, "trades": 221, "taker_buy_base": 201059.0, "taker_buy_quote": 11307.224271 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.05592, "high": 0.0565, "low": 0.05562, "close": 0.05594, "volume": 729110.7, "close_time": 1776743999999, "quote_volume": 40728.228297, "trades": 239, "taker_buy_base": 258860.2, "taker_buy_quote": 14485.839706 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.05586, "high": 0.05626, "low": 0.05575, "close": 0.0561, "volume": 478352.1, "close_time": 1776758399999, "quote_volume": 26832.275907, "trades": 239, "taker_buy_base": 256044.1, "taker_buy_quote": 14365.375955 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.0561, "high": 0.05686, "low": 0.05604, "close": 0.05674, "volume": 821066.5, "close_time": 1776772799999, "quote_volume": 46303.908171, "trades": 443, "taker_buy_base": 383014.5, "taker_buy_quote": 21612.244059 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.0567, "high": 0.05676, "low": 0.056, "close": 0.05667, "volume": 1029919.1, "close_time": 1776787199999, "quote_volume": 58027.685462, "trades": 616, "taker_buy_base": 563185.8, "taker_buy_quote": 31756.938498 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.05665, "high": 0.05672, "low": 0.05576, "close": 0.05594, "volume": 1225155.7, "close_time": 1776801599999, "quote_volume": 68803.294955, "trades": 504, "taker_buy_base": 352747.9, "taker_buy_quote": 19825.420119 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.05598, "high": 0.05757, "low": 0.05592, "close": 0.05757, "volume": 1384939.4, "close_time": 1776815999999, "quote_volume": 78413.080764, "trades": 816, "taker_buy_base": 899699.1, "taker_buy_quote": 50897.701789 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.05756, "high": 0.06056, "low": 0.05716, "close": 0.06056, "volume": 4706237.3, "close_time": 1776830399999, "quote_volume": 278844.705998, "trades": 1846, "taker_buy_base": 1951663.5, "taker_buy_quote": 115120.732292 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.0606, "high": 0.06419, "low": 0.0606, "close": 0.06084, "volume": 14034411.1, "close_time": 1776844799999, "quote_volume": 871218.449747, "trades": 4319, "taker_buy_base": 7349327.0, "taker_buy_quote": 456678.428217 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.06083, "high": 0.06248, "low": 0.06076, "close": 0.06147, "volume": 6580351.0, "close_time": 1776859199999, "quote_volume": 405392.84241, "trades": 2478, "taker_buy_base": 2789747.5, "taker_buy_quote": 172056.131834 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.06153, "high": 0.06289, "low": 0.06108, "close": 0.06264, "volume": 9824696.4, "close_time": 1776873599999, "quote_volume": 608775.229542, "trades": 2765, "taker_buy_base": 2003446.2, "taker_buy_quote": 123922.361445 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.0626, "high": 0.06361, "low": 0.06186, "close": 0.06207, "volume": 16408402.7, "close_time": 1776887999999, "quote_volume": 1031133.943668, "trades": 4084, "taker_buy_base": 6656801.5, "taker_buy_quote": 418768.680015 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.06207, "high": 0.06219, "low": 0.06103, "close": 0.06112, "volume": 1393334.6, "close_time": 1776902399999, "quote_volume": 86013.409602, "trades": 863, "taker_buy_base": 742653.0, "taker_buy_quote": 45843.458387 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.06116, "high": 0.06209, "low": 0.06066, "close": 0.06164, "volume": 1961665.8, "close_time": 1776916799999, "quote_volume": 120688.848896, "trades": 866, "taker_buy_base": 1067109.8, "taker_buy_quote": 65571.019408 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.06065, "high": 0.06089, "low": 0.06062, "close": 0.06078, "volume": 13355.4, "close_time": 1776931199999, "quote_volume": 811.470249, "trades": 19, "taker_buy_base": 9441.8, "taker_buy_quote": 573.724803 } ] }, "1d": { "count": 730, "start_date": "2024-04-24T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.6391, "high": 0.6562, "low": 0.5865, "close": 0.5923, "volume": 317444.1, "close_time": 1714003199999, "quote_volume": 196593.28883, "trades": 3051, "taker_buy_base": 171147.7, "taker_buy_quote": 105901.45347 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.5917, "high": 0.6581, "low": 0.58, "close": 0.6299, "volume": 459642.9, "close_time": 1714089599999, "quote_volume": 283784.70226, "trades": 4190, "taker_buy_base": 226854.7, "taker_buy_quote": 139706.54628 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.6296, "high": 0.6399, "low": 0.5797, "close": 0.585, "volume": 337909.3, "close_time": 1714175999999, "quote_volume": 204671.95182, "trades": 3357, "taker_buy_base": 184800.2, "taker_buy_quote": 111808.10563 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.5849, "high": 0.595, "low": 0.5476, "close": 0.5867, "volume": 263684.5, "close_time": 1714262399999, "quote_volume": 149999.60067, "trades": 2496, "taker_buy_base": 133006.1, "taker_buy_quote": 75694.23228 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.585, "high": 0.6221, "low": 0.5819, "close": 0.5934, "volume": 262026.3, "close_time": 1714348799999, "quote_volume": 158495.34, "trades": 2736, "taker_buy_base": 135644.3, "taker_buy_quote": 82026.2655 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.5932, "high": 0.6473, "low": 0.5839, "close": 0.6356, "volume": 731575.9, "close_time": 1714435199999, "quote_volume": 453503.56645, "trades": 5926, "taker_buy_base": 361591.8, "taker_buy_quote": 224067.70529 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.6347, "high": 0.6353, "low": 0.5334, "close": 0.5417, "volume": 821065.3, "close_time": 1714521599999, "quote_volume": 471543.61027, "trades": 6157, "taker_buy_base": 546075.0, "taker_buy_quote": 311358.70573 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.5425, "high": 0.5487, "low": 0.4954, "close": 0.531, "volume": 467538.7, "close_time": 1714607999999, "quote_volume": 245061.59929, "trades": 3667, "taker_buy_base": 192124.2, "taker_buy_quote": 100759.36284 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.5312, "high": 0.5499, "low": 0.499, "close": 0.5417, "volume": 333330.8, "close_time": 1714694399999, "quote_volume": 176095.90771, "trades": 2763, "taker_buy_base": 155553.5, "taker_buy_quote": 82189.92116 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.5431, "high": 0.5751, "low": 0.5273, "close": 0.5708, "volume": 370645.3, "close_time": 1714780799999, "quote_volume": 205481.80172, "trades": 2957, "taker_buy_base": 185381.6, "taker_buy_quote": 102258.1333 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.569, "high": 0.5804, "low": 0.557, "close": 0.5652, "volume": 283766.1, "close_time": 1714867199999, "quote_volume": 161296.10369, "trades": 2109, "taker_buy_base": 131359.3, "taker_buy_quote": 74739.81604 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.5654, "high": 0.5795, "low": 0.5489, "close": 0.5596, "volume": 276007.3, "close_time": 1714953599999, "quote_volume": 155537.82321, "trades": 2236, "taker_buy_base": 120022.4, "taker_buy_quote": 67676.61325 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.5609, "high": 0.5868, "low": 0.5377, "close": 0.5415, "volume": 300837.9, "close_time": 1715039999999, "quote_volume": 168545.65254, "trades": 3049, "taker_buy_base": 148891.3, "taker_buy_quote": 83397.28077 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.5414, "high": 0.5515, "low": 0.5212, "close": 0.5229, "volume": 314458.0, "close_time": 1715126399999, "quote_volume": 169650.38742, "trades": 2819, "taker_buy_base": 144031.3, "taker_buy_quote": 77693.54125 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.5232, "high": 0.5455, "low": 0.5115, "close": 0.5227, "volume": 372804.9, "close_time": 1715212799999, "quote_volume": 196447.74691, "trades": 3125, "taker_buy_base": 194577.4, "taker_buy_quote": 102605.01966 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.5205, "high": 0.5478, "low": 0.5134, "close": 0.5397, "volume": 242913.3, "close_time": 1715299199999, "quote_volume": 127301.64963, "trades": 2048, "taker_buy_base": 135057.8, "taker_buy_quote": 70800.35507 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.5398, "high": 0.5478, "low": 0.5042, "close": 0.5075, "volume": 277160.6, "close_time": 1715385599999, "quote_volume": 146190.8164, "trades": 2678, "taker_buy_base": 153613.3, "taker_buy_quote": 81455.06739 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.5071, "high": 0.5174, "low": 0.4976, "close": 0.4995, "volume": 159211.5, "close_time": 1715471999999, "quote_volume": 80467.039, "trades": 991, "taker_buy_base": 91512.9, "taker_buy_quote": 46164.88774 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.5012, "high": 0.5071, "low": 0.4929, "close": 0.4997, "volume": 107184.1, "close_time": 1715558399999, "quote_volume": 53705.2074, "trades": 992, "taker_buy_base": 70792.8, "taker_buy_quote": 35454.32519 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.5023, "high": 0.5093, "low": 0.4725, "close": 0.4842, "volume": 496444.1, "close_time": 1715644799999, "quote_volume": 242808.45608, "trades": 4591, "taker_buy_base": 230634.7, "taker_buy_quote": 112800.48661 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.4821, "high": 0.4872, "low": 0.4448, "close": 0.4553, "volume": 595403.6, "close_time": 1715731199999, "quote_volume": 275603.67032, "trades": 3377, "taker_buy_base": 325214.9, "taker_buy_quote": 150713.71624 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.4553, "high": 0.547, "low": 0.4488, "close": 0.5296, "volume": 620046.6, "close_time": 1715817599999, "quote_volume": 312755.2589, "trades": 4574, "taker_buy_base": 308926.5, "taker_buy_quote": 155732.47907 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.5282, "high": 0.5899, "low": 0.5211, "close": 0.5395, "volume": 763884.6, "close_time": 1715903999999, "quote_volume": 423945.31989, "trades": 5895, "taker_buy_base": 415488.9, "taker_buy_quote": 230461.58275 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.5406, "high": 0.5702, "low": 0.5384, "close": 0.5616, "volume": 392307.5, "close_time": 1715990399999, "quote_volume": 218981.6402, "trades": 2491, "taker_buy_base": 218165.3, "taker_buy_quote": 121648.88409 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.5668, "high": 0.5724, "low": 0.5458, "close": 0.549, "volume": 210304.1, "close_time": 1716076799999, "quote_volume": 117235.44743, "trades": 1890, "taker_buy_base": 99301.8, "taker_buy_quote": 55443.44861 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.5501, "high": 0.5508, "low": 0.5211, "close": 0.5243, "volume": 158108.0, "close_time": 1716163199999, "quote_volume": 84624.51924, "trades": 1498, "taker_buy_base": 82182.6, "taker_buy_quote": 44034.56143 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.5234, "high": 0.5856, "low": 0.5099, "close": 0.5819, "volume": 834462.1, "close_time": 1716249599999, "quote_volume": 463896.03328, "trades": 6979, "taker_buy_base": 396175.0, "taker_buy_quote": 219697.14702 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.5801, "high": 0.6003, "low": 0.5648, "close": 0.5707, "volume": 491453.6, "close_time": 1716335999999, "quote_volume": 285588.03845, "trades": 3610, "taker_buy_base": 243536.7, "taker_buy_quote": 141629.2625 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.5706, "high": 0.5762, "low": 0.5365, "close": 0.5445, "volume": 414954.8, "close_time": 1716422399999, "quote_volume": 229571.18837, "trades": 3859, "taker_buy_base": 209011.8, "taker_buy_quote": 115441.1695 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.543, "high": 0.5551, "low": 0.4955, "close": 0.5236, "volume": 445886.0, "close_time": 1716508799999, "quote_volume": 235371.98524, "trades": 3467, "taker_buy_base": 230933.2, "taker_buy_quote": 121558.95793 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.5231, "high": 0.5261, "low": 0.4985, "close": 0.5172, "volume": 247525.6, "close_time": 1716595199999, "quote_volume": 126983.71789, "trades": 1596, "taker_buy_base": 143571.4, "taker_buy_quote": 73716.64389 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.5163, "high": 0.5383, "low": 0.5163, "close": 0.5337, "volume": 130132.6, "close_time": 1716681599999, "quote_volume": 68961.81739, "trades": 1082, "taker_buy_base": 73239.7, "taker_buy_quote": 38841.3804 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.5327, "high": 0.5497, "low": 0.5248, "close": 0.5363, "volume": 182770.0, "close_time": 1716767999999, "quote_volume": 98436.27654, "trades": 1485, "taker_buy_base": 102226.6, "taker_buy_quote": 55080.65834 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.5346, "high": 0.5786, "low": 0.5338, "close": 0.5693, "volume": 538222.4, "close_time": 1716854399999, "quote_volume": 300398.29649, "trades": 5244, "taker_buy_base": 284274.9, "taker_buy_quote": 158222.4458 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.5727, "high": 0.5761, "low": 0.5311, "close": 0.5419, "volume": 283880.3, "close_time": 1716940799999, "quote_volume": 155234.83206, "trades": 2865, "taker_buy_base": 146939.2, "taker_buy_quote": 80426.44472 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.5419, "high": 0.5457, "low": 0.5132, "close": 0.5149, "volume": 261350.3, "close_time": 1717027199999, "quote_volume": 137771.50472, "trades": 2048, "taker_buy_base": 147240.3, "taker_buy_quote": 77506.38416 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.5158, "high": 0.5251, "low": 0.5003, "close": 0.5104, "volume": 252359.8, "close_time": 1717113599999, "quote_volume": 129944.67127, "trades": 2126, "taker_buy_base": 103877.0, "taker_buy_quote": 53777.17553 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.5098, "high": 0.5204, "low": 0.4999, "close": 0.5064, "volume": 265233.8, "close_time": 1717199999999, "quote_volume": 135223.15532, "trades": 2224, "taker_buy_base": 139622.5, "taker_buy_quote": 71118.732 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.5068, "high": 0.5082, "low": 0.4904, "close": 0.492, "volume": 240518.6, "close_time": 1717286399999, "quote_volume": 119565.58541, "trades": 1060, "taker_buy_base": 147501.2, "taker_buy_quote": 73264.96042 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.4942, "high": 0.5034, "low": 0.4752, "close": 0.479, "volume": 275093.2, "close_time": 1717372799999, "quote_volume": 134448.34667, "trades": 1567, "taker_buy_base": 157465.8, "taker_buy_quote": 76892.10415 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.4782, "high": 0.5192, "low": 0.473, "close": 0.5034, "volume": 327477.4, "close_time": 1717459199999, "quote_volume": 164935.78188, "trades": 2198, "taker_buy_base": 182307.3, "taker_buy_quote": 91687.01473 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.5043, "high": 0.5271, "low": 0.4981, "close": 0.5218, "volume": 277234.9, "close_time": 1717545599999, "quote_volume": 141726.39688, "trades": 1606, "taker_buy_base": 148299.6, "taker_buy_quote": 75629.2202 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.5225, "high": 0.5322, "low": 0.5124, "close": 0.5286, "volume": 292598.9, "close_time": 1717631999999, "quote_volume": 153076.95134, "trades": 1370, "taker_buy_base": 152524.4, "taker_buy_quote": 79838.22245 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.5291, "high": 0.5316, "low": 0.5035, "close": 0.5186, "volume": 208019.4, "close_time": 1717718399999, "quote_volume": 107854.26268, "trades": 1230, "taker_buy_base": 119882.4, "taker_buy_quote": 62108.26085 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.5093, "high": 0.5643, "low": 0.4662, "close": 0.5299, "volume": 755026.5, "close_time": 1717804799999, "quote_volume": 395613.37779, "trades": 5145, "taker_buy_base": 365712.1, "taker_buy_quote": 191977.54177 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.5261, "high": 0.5472, "low": 0.4879, "close": 0.4955, "volume": 488882.6, "close_time": 1717891199999, "quote_volume": 256060.04273, "trades": 4951, "taker_buy_base": 282529.3, "taker_buy_quote": 147269.47999 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.491, "high": 0.5042, "low": 0.4815, "close": 0.5017, "volume": 192523.8, "close_time": 1717977599999, "quote_volume": 94731.09248, "trades": 2383, "taker_buy_base": 100763.9, "taker_buy_quote": 49510.79865 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.5017, "high": 0.5039, "low": 0.4768, "close": 0.4834, "volume": 165417.0, "close_time": 1718063999999, "quote_volume": 80678.38108, "trades": 2283, "taker_buy_base": 94630.3, "taker_buy_quote": 46088.00982 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.4803, "high": 0.4827, "low": 0.45, "close": 0.4561, "volume": 598405.0, "close_time": 1718150399999, "quote_volume": 278442.01148, "trades": 2835, "taker_buy_base": 251492.9, "taker_buy_quote": 116425.71224 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.4589, "high": 0.4954, "low": 0.439, "close": 0.4813, "volume": 186493.6, "close_time": 1718236799999, "quote_volume": 87947.07574, "trades": 1141, "taker_buy_base": 102079.5, "taker_buy_quote": 48052.94495 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.4806, "high": 0.4889, "low": 0.4414, "close": 0.4435, "volume": 169506.9, "close_time": 1718323199999, "quote_volume": 78564.84571, "trades": 2066, "taker_buy_base": 72174.1, "taker_buy_quote": 33443.93604 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.4435, "high": 0.4512, "low": 0.4088, "close": 0.4213, "volume": 141596.9, "close_time": 1718409599999, "quote_volume": 61223.11169, "trades": 647, "taker_buy_base": 76559.4, "taker_buy_quote": 33086.10022 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.4181, "high": 0.4243, "low": 0.4136, "close": 0.4159, "volume": 89551.3, "close_time": 1718495999999, "quote_volume": 37440.56541, "trades": 247, "taker_buy_base": 48039.3, "taker_buy_quote": 20077.51644 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.4161, "high": 0.4205, "low": 0.4028, "close": 0.4143, "volume": 97360.0, "close_time": 1718582399999, "quote_volume": 40022.9156, "trades": 856, "taker_buy_base": 48422.6, "taker_buy_quote": 19891.82228 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.4134, "high": 0.4189, "low": 0.3678, "close": 0.3797, "volume": 174810.0, "close_time": 1718668799999, "quote_volume": 67564.29668, "trades": 641, "taker_buy_base": 86770.4, "taker_buy_quote": 33419.06703 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.3778, "high": 0.3778, "low": 0.3324, "close": 0.3447, "volume": 320205.7, "close_time": 1718755199999, "quote_volume": 111719.022, "trades": 1742, "taker_buy_base": 143978.1, "taker_buy_quote": 50213.87895 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.3435, "high": 0.3644, "low": 0.3389, "close": 0.358, "volume": 242099.7, "close_time": 1718841599999, "quote_volume": 85806.19343, "trades": 1690, "taker_buy_base": 136004.3, "taker_buy_quote": 48155.67252 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.3567, "high": 0.3974, "low": 0.3547, "close": 0.3611, "volume": 292350.1, "close_time": 1718927999999, "quote_volume": 109173.47469, "trades": 1899, "taker_buy_base": 152909.2, "taker_buy_quote": 57332.18899 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.3591, "high": 0.3724, "low": 0.3542, "close": 0.3633, "volume": 445942.0, "close_time": 1719014399999, "quote_volume": 163624.89172, "trades": 3918, "taker_buy_base": 96309.4, "taker_buy_quote": 35047.01667 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.3615, "high": 0.3671, "low": 0.3542, "close": 0.3542, "volume": 123755.5, "close_time": 1719100799999, "quote_volume": 44508.75392, "trades": 649, "taker_buy_base": 51368.2, "taker_buy_quote": 18479.62115 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.3537, "high": 0.3613, "low": 0.3432, "close": 0.3485, "volume": 102995.8, "close_time": 1719187199999, "quote_volume": 36193.85961, "trades": 399, "taker_buy_base": 50153.0, "taker_buy_quote": 17627.35549 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.3483, "high": 0.3664, "low": 0.3296, "close": 0.3646, "volume": 339502.1, "close_time": 1719273599999, "quote_volume": 118305.94948, "trades": 949, "taker_buy_base": 128982.4, "taker_buy_quote": 45047.99306 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.3643, "high": 0.3843, "low": 0.3608, "close": 0.3744, "volume": 256957.8, "close_time": 1719359999999, "quote_volume": 95725.89765, "trades": 1022, "taker_buy_base": 114372.4, "taker_buy_quote": 42589.65848 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.3728, "high": 0.3769, "low": 0.3503, "close": 0.3524, "volume": 196022.1, "close_time": 1719446399999, "quote_volume": 70797.25216, "trades": 1344, "taker_buy_base": 125896.8, "taker_buy_quote": 45509.7798 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.3514, "high": 0.3667, "low": 0.3446, "close": 0.3608, "volume": 211700.8, "close_time": 1719532799999, "quote_volume": 75388.20633, "trades": 1221, "taker_buy_base": 108400.4, "taker_buy_quote": 38657.39331 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.3602, "high": 0.3625, "low": 0.3394, "close": 0.3402, "volume": 148259.5, "close_time": 1719619199999, "quote_volume": 52341.82892, "trades": 503, "taker_buy_base": 64571.3, "taker_buy_quote": 22854.2295 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.34, "high": 0.3471, "low": 0.3317, "close": 0.3325, "volume": 177461.8, "close_time": 1719705599999, "quote_volume": 60355.48537, "trades": 1243, "taker_buy_base": 91012.0, "taker_buy_quote": 30879.15759 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.3324, "high": 0.3427, "low": 0.3242, "close": 0.3402, "volume": 172700.7, "close_time": 1719791999999, "quote_volume": 57681.76523, "trades": 838, "taker_buy_base": 88758.3, "taker_buy_quote": 29695.68164 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.3401, "high": 0.3472, "low": 0.332, "close": 0.3333, "volume": 231618.6, "close_time": 1719878399999, "quote_volume": 78729.61015, "trades": 846, "taker_buy_base": 103055.8, "taker_buy_quote": 35005.86669 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.3328, "high": 0.3489, "low": 0.329, "close": 0.3387, "volume": 355736.0, "close_time": 1719964799999, "quote_volume": 120245.67733, "trades": 1438, "taker_buy_base": 200271.6, "taker_buy_quote": 67829.80819 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.339, "high": 0.3459, "low": 0.3085, "close": 0.3108, "volume": 375690.1, "close_time": 1720051199999, "quote_volume": 122869.79471, "trades": 1156, "taker_buy_base": 184301.5, "taker_buy_quote": 60062.7026 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.3105, "high": 0.3116, "low": 0.2738, "close": 0.2742, "volume": 634119.3, "close_time": 1720137599999, "quote_volume": 183598.38954, "trades": 2150, "taker_buy_base": 296268.2, "taker_buy_quote": 86042.05087 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.2755, "high": 0.2783, "low": 0.2413, "close": 0.273, "volume": 1255795.1, "close_time": 1720223999999, "quote_volume": 328000.28513, "trades": 3794, "taker_buy_base": 595226.7, "taker_buy_quote": 154785.37993 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.2713, "high": 0.2908, "low": 0.2709, "close": 0.2891, "volume": 624234.7, "close_time": 1720310399999, "quote_volume": 176472.11054, "trades": 1483, "taker_buy_base": 310651.4, "taker_buy_quote": 88058.20293 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.289, "high": 0.289, "low": 0.2579, "close": 0.2587, "volume": 397694.2, "close_time": 1720396799999, "quote_volume": 109161.27572, "trades": 946, "taker_buy_base": 206634.1, "taker_buy_quote": 57054.99619 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.2594, "high": 0.303, "low": 0.2477, "close": 0.2873, "volume": 834755.4, "close_time": 1720483199999, "quote_volume": 234867.84858, "trades": 2644, "taker_buy_base": 449757.2, "taker_buy_quote": 125968.36194 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.286, "high": 0.3461, "low": 0.2849, "close": 0.3336, "volume": 1485693.7, "close_time": 1720569599999, "quote_volume": 477118.72529, "trades": 5853, "taker_buy_base": 779887.9, "taker_buy_quote": 250081.23671 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.3321, "high": 0.345, "low": 0.3191, "close": 0.3342, "volume": 783340.0, "close_time": 1720655999999, "quote_volume": 260290.34852, "trades": 2777, "taker_buy_base": 439053.8, "taker_buy_quote": 145943.5488 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.3325, "high": 0.335, "low": 0.31, "close": 0.3117, "volume": 599668.7, "close_time": 1720742399999, "quote_volume": 193419.55808, "trades": 2547, "taker_buy_base": 315964.3, "taker_buy_quote": 101808.55345 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.3129, "high": 0.3269, "low": 0.3063, "close": 0.3119, "volume": 561134.5, "close_time": 1720828799999, "quote_volume": 177493.52543, "trades": 2305, "taker_buy_base": 322607.9, "taker_buy_quote": 102110.9853 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.3111, "high": 0.3206, "low": 0.3072, "close": 0.3154, "volume": 396977.0, "close_time": 1720915199999, "quote_volume": 124628.49749, "trades": 2137, "taker_buy_base": 180918.0, "taker_buy_quote": 56874.16049 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.3181, "high": 0.336, "low": 0.3161, "close": 0.3281, "volume": 456376.7, "close_time": 1721001599999, "quote_volume": 149538.54197, "trades": 2261, "taker_buy_base": 229247.4, "taker_buy_quote": 75298.20205 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.3274, "high": 0.3604, "low": 0.3255, "close": 0.3561, "volume": 871295.5, "close_time": 1721087999999, "quote_volume": 304292.36243, "trades": 4385, "taker_buy_base": 485843.9, "taker_buy_quote": 170220.04582 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.3561, "high": 0.3701, "low": 0.3377, "close": 0.3615, "volume": 711216.9, "close_time": 1721174399999, "quote_volume": 252664.84623, "trades": 3371, "taker_buy_base": 376731.6, "taker_buy_quote": 133355.68558 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.3625, "high": 0.3727, "low": 0.3489, "close": 0.3493, "volume": 633660.7, "close_time": 1721260799999, "quote_volume": 227730.3274, "trades": 2178, "taker_buy_base": 338445.8, "taker_buy_quote": 121540.28757 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.3521, "high": 0.3674, "low": 0.339, "close": 0.3508, "volume": 449392.3, "close_time": 1721347199999, "quote_volume": 158595.05901, "trades": 1836, "taker_buy_base": 248708.0, "taker_buy_quote": 87617.71233 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.35, "high": 0.3974, "low": 0.3432, "close": 0.385, "volume": 916871.8, "close_time": 1721433599999, "quote_volume": 339938.45588, "trades": 4246, "taker_buy_base": 401307.4, "taker_buy_quote": 148427.35241 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.385, "high": 0.4171, "low": 0.3828, "close": 0.3978, "volume": 1050854.7, "close_time": 1721519999999, "quote_volume": 422560.7606, "trades": 4913, "taker_buy_base": 454310.0, "taker_buy_quote": 183136.45284 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.3977, "high": 0.3998, "low": 0.3704, "close": 0.3946, "volume": 444485.8, "close_time": 1721606399999, "quote_volume": 172629.6432, "trades": 1558, "taker_buy_base": 199147.4, "taker_buy_quote": 77398.59188 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.3945, "high": 0.4175, "low": 0.3849, "close": 0.3945, "volume": 966283.3, "close_time": 1721692799999, "quote_volume": 386870.04423, "trades": 3178, "taker_buy_base": 478766.1, "taker_buy_quote": 191627.11023 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.3939, "high": 0.3993, "low": 0.3708, "close": 0.3763, "volume": 522878.6, "close_time": 1721779199999, "quote_volume": 200952.78903, "trades": 1495, "taker_buy_base": 304804.8, "taker_buy_quote": 117155.7611 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.3759, "high": 0.3817, "low": 0.35, "close": 0.3569, "volume": 632429.7, "close_time": 1721865599999, "quote_volume": 231708.36966, "trades": 3043, "taker_buy_base": 310107.4, "taker_buy_quote": 113862.13339 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.3564, "high": 0.3594, "low": 0.34, "close": 0.3552, "volume": 691811.6, "close_time": 1721951999999, "quote_volume": 241948.71034, "trades": 3828, "taker_buy_base": 370797.5, "taker_buy_quote": 129582.56877 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.3549, "high": 0.376, "low": 0.354, "close": 0.3724, "volume": 528753.8, "close_time": 1722038399999, "quote_volume": 193778.10018, "trades": 2599, "taker_buy_base": 261665.8, "taker_buy_quote": 95814.10265 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.3721, "high": 0.3758, "low": 0.3523, "close": 0.3662, "volume": 658137.0, "close_time": 1722124799999, "quote_volume": 241293.4674, "trades": 3337, "taker_buy_base": 345768.6, "taker_buy_quote": 126459.81797 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.366, "high": 0.3668, "low": 0.3456, "close": 0.3519, "volume": 692230.6, "close_time": 1722211199999, "quote_volume": 245221.76391, "trades": 3270, "taker_buy_base": 473741.0, "taker_buy_quote": 167402.38265 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.3518, "high": 0.3714, "low": 0.351, "close": 0.3511, "volume": 1118778.7, "close_time": 1722297599999, "quote_volume": 407153.36382, "trades": 7184, "taker_buy_base": 450384.8, "taker_buy_quote": 162539.44125 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.3515, "high": 0.3595, "low": 0.3281, "close": 0.3333, "volume": 686700.1, "close_time": 1722383999999, "quote_volume": 233120.73716, "trades": 2388, "taker_buy_base": 339055.1, "taker_buy_quote": 115025.75734 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.3329, "high": 0.3364, "low": 0.3167, "close": 0.3167, "volume": 942222.2, "close_time": 1722470399999, "quote_volume": 307237.58058, "trades": 3691, "taker_buy_base": 631863.9, "taker_buy_quote": 205712.72355 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.3168, "high": 0.3232, "low": 0.2879, "close": 0.3042, "volume": 833066.2, "close_time": 1722556799999, "quote_volume": 253128.39987, "trades": 4007, "taker_buy_base": 374358.0, "taker_buy_quote": 114169.12095 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.304, "high": 0.3054, "low": 0.2763, "close": 0.2794, "volume": 1038623.3, "close_time": 1722643199999, "quote_volume": 297705.2443, "trades": 4419, "taker_buy_base": 384762.6, "taker_buy_quote": 110742.08884 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.2793, "high": 0.2865, "low": 0.263, "close": 0.2672, "volume": 1086497.9, "close_time": 1722729599999, "quote_volume": 297092.64583, "trades": 3894, "taker_buy_base": 502446.4, "taker_buy_quote": 137197.90016 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.2671, "high": 0.2715, "low": 0.2405, "close": 0.2501, "volume": 974316.4, "close_time": 1722815999999, "quote_volume": 248454.06674, "trades": 4179, "taker_buy_base": 391878.7, "taker_buy_quote": 99705.43641 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.2499, "high": 0.2529, "low": 0.2027, "close": 0.2274, "volume": 3996223.8, "close_time": 1722902399999, "quote_volume": 891625.32988, "trades": 12964, "taker_buy_base": 1875208.0, "taker_buy_quote": 417845.42497 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.2273, "high": 0.2495, "low": 0.2271, "close": 0.2434, "volume": 871916.7, "close_time": 1722988799999, "quote_volume": 210712.1135, "trades": 4096, "taker_buy_base": 451753.9, "taker_buy_quote": 109253.94668 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.2435, "high": 0.2616, "low": 0.2345, "close": 0.2355, "volume": 586521.6, "close_time": 1723075199999, "quote_volume": 146491.39866, "trades": 3504, "taker_buy_base": 270973.3, "taker_buy_quote": 67778.60421 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.2359, "high": 0.2932, "low": 0.2314, "close": 0.2918, "volume": 1163968.5, "close_time": 1723161599999, "quote_volume": 310508.05288, "trades": 5247, "taker_buy_base": 575364.7, "taker_buy_quote": 152160.30382 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.2918, "high": 0.3061, "low": 0.2815, "close": 0.2891, "volume": 952035.0, "close_time": 1723247999999, "quote_volume": 277070.87892, "trades": 4253, "taker_buy_base": 520907.7, "taker_buy_quote": 151342.78624 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.2894, "high": 0.3114, "low": 0.2843, "close": 0.2988, "volume": 2094989.5, "close_time": 1723334399999, "quote_volume": 621400.16317, "trades": 5490, "taker_buy_base": 668022.2, "taker_buy_quote": 200381.76605 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.2985, "high": 0.2994, "low": 0.2668, "close": 0.2683, "volume": 622289.5, "close_time": 1723420799999, "quote_volume": 176389.62541, "trades": 2322, "taker_buy_base": 222905.3, "taker_buy_quote": 62811.69239 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.2688, "high": 0.3183, "low": 0.2665, "close": 0.3045, "volume": 1588219.9, "close_time": 1723507199999, "quote_volume": 475191.62884, "trades": 8305, "taker_buy_base": 919186.9, "taker_buy_quote": 275644.5475 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.3043, "high": 0.3059, "low": 0.2863, "close": 0.2943, "volume": 1062986.3, "close_time": 1723593599999, "quote_volume": 311572.11344, "trades": 5041, "taker_buy_base": 433284.2, "taker_buy_quote": 127439.23476 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.294, "high": 0.3022, "low": 0.2774, "close": 0.2822, "volume": 1251241.3, "close_time": 1723679999999, "quote_volume": 359241.92475, "trades": 3900, "taker_buy_base": 539131.4, "taker_buy_quote": 154982.43043 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.2822, "high": 0.2851, "low": 0.2629, "close": 0.2755, "volume": 994697.0, "close_time": 1723766399999, "quote_volume": 274756.62177, "trades": 3191, "taker_buy_base": 482521.3, "taker_buy_quote": 133760.39037 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.275, "high": 0.2793, "low": 0.2589, "close": 0.2672, "volume": 927103.6, "close_time": 1723852799999, "quote_volume": 249835.33924, "trades": 3537, "taker_buy_base": 463820.1, "taker_buy_quote": 125325.14156 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.2671, "high": 0.2768, "low": 0.2605, "close": 0.27, "volume": 561559.1, "close_time": 1723939199999, "quote_volume": 149663.43907, "trades": 1978, "taker_buy_base": 286155.5, "taker_buy_quote": 76446.40526 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.2695, "high": 0.2788, "low": 0.2657, "close": 0.2665, "volume": 677578.5, "close_time": 1724025599999, "quote_volume": 184559.62792, "trades": 2048, "taker_buy_base": 337700.9, "taker_buy_quote": 91960.87966 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.2663, "high": 0.2678, "low": 0.2566, "close": 0.2673, "volume": 715509.1, "close_time": 1724111999999, "quote_volume": 187992.80485, "trades": 1972, "taker_buy_base": 347246.3, "taker_buy_quote": 91281.80297 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.2665, "high": 0.2825, "low": 0.2606, "close": 0.2644, "volume": 1089265.8, "close_time": 1724198399999, "quote_volume": 296235.41795, "trades": 2512, "taker_buy_base": 563263.3, "taker_buy_quote": 152610.40805 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.2653, "high": 0.2875, "low": 0.2597, "close": 0.2802, "volume": 1033792.5, "close_time": 1724284799999, "quote_volume": 284714.95911, "trades": 2783, "taker_buy_base": 527350.9, "taker_buy_quote": 145103.4657 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.2802, "high": 0.2945, "low": 0.2783, "close": 0.2847, "volume": 913380.6, "close_time": 1724371199999, "quote_volume": 261341.21061, "trades": 3002, "taker_buy_base": 460301.1, "taker_buy_quote": 131716.83257 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.2848, "high": 0.3335, "low": 0.2848, "close": 0.3296, "volume": 2481879.2, "close_time": 1724457599999, "quote_volume": 779941.57422, "trades": 8509, "taker_buy_base": 1051795.6, "taker_buy_quote": 331573.32641 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.3299, "high": 0.355, "low": 0.3297, "close": 0.3482, "volume": 1688692.9, "close_time": 1724543999999, "quote_volume": 581931.19773, "trades": 6368, "taker_buy_base": 907386.0, "taker_buy_quote": 313259.6232 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.3478, "high": 0.362, "low": 0.3312, "close": 0.3511, "volume": 3599380.2, "close_time": 1724630399999, "quote_volume": 1261066.11362, "trades": 9947, "taker_buy_base": 1794004.6, "taker_buy_quote": 623834.45333 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.3513, "high": 0.3672, "low": 0.3323, "close": 0.3336, "volume": 2931310.3, "close_time": 1724716799999, "quote_volume": 1024320.90708, "trades": 11351, "taker_buy_base": 1562578.3, "taker_buy_quote": 548004.70185 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.3337, "high": 0.3486, "low": 0.3019, "close": 0.3148, "volume": 2404271.3, "close_time": 1724803199999, "quote_volume": 777858.18114, "trades": 7278, "taker_buy_base": 1408818.2, "taker_buy_quote": 453982.15846 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.3145, "high": 0.3206, "low": 0.2917, "close": 0.3053, "volume": 2404917.8, "close_time": 1724889599999, "quote_volume": 741079.40778, "trades": 6872, "taker_buy_base": 989788.8, "taker_buy_quote": 305087.60042 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.3055, "high": 0.3281, "low": 0.2991, "close": 0.3039, "volume": 2779886.8, "close_time": 1724975999999, "quote_volume": 860788.37362, "trades": 6093, "taker_buy_base": 1412081.2, "taker_buy_quote": 436147.19738 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.3033, "high": 0.3097, "low": 0.2808, "close": 0.2941, "volume": 2275373.2, "close_time": 1725062399999, "quote_volume": 673044.09547, "trades": 4384, "taker_buy_base": 1169714.5, "taker_buy_quote": 345170.38837 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.2941, "high": 0.2999, "low": 0.282, "close": 0.2845, "volume": 858084.4, "close_time": 1725148799999, "quote_volume": 248590.42247, "trades": 1861, "taker_buy_base": 421584.5, "taker_buy_quote": 122192.82684 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.2845, "high": 0.2863, "low": 0.2644, "close": 0.2664, "volume": 910925.2, "close_time": 1725235199999, "quote_volume": 251081.56977, "trades": 2044, "taker_buy_base": 399003.1, "taker_buy_quote": 109824.83997 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.2662, "high": 0.286, "low": 0.2638, "close": 0.2846, "volume": 1193715.2, "close_time": 1725321599999, "quote_volume": 327922.49876, "trades": 2747, "taker_buy_base": 585143.2, "taker_buy_quote": 160451.81097 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.2845, "high": 0.2902, "low": 0.2628, "close": 0.2633, "volume": 1078652.6, "close_time": 1725407999999, "quote_volume": 298892.6706, "trades": 1966, "taker_buy_base": 589558.3, "taker_buy_quote": 163244.85804 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.2645, "high": 0.2767, "low": 0.2527, "close": 0.2729, "volume": 1183319.7, "close_time": 1725494399999, "quote_volume": 314746.69121, "trades": 2027, "taker_buy_base": 658579.4, "taker_buy_quote": 174754.29999 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.2731, "high": 0.2817, "low": 0.264, "close": 0.2656, "volume": 1078914.7, "close_time": 1725580799999, "quote_volume": 292917.36768, "trades": 2494, "taker_buy_base": 553197.6, "taker_buy_quote": 149686.49825 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.2655, "high": 0.2798, "low": 0.251, "close": 0.2631, "volume": 1532755.3, "close_time": 1725667199999, "quote_volume": 409395.47606, "trades": 2777, "taker_buy_base": 907871.5, "taker_buy_quote": 242394.36335 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.263, "high": 0.2728, "low": 0.2619, "close": 0.2668, "volume": 774008.1, "close_time": 1725753599999, "quote_volume": 207008.68814, "trades": 1549, "taker_buy_base": 392806.8, "taker_buy_quote": 104953.45945 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.2672, "high": 0.2854, "low": 0.2658, "close": 0.2811, "volume": 791011.7, "close_time": 1725839999999, "quote_volume": 218206.42838, "trades": 2286, "taker_buy_base": 374846.2, "taker_buy_quote": 103268.82878 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.2808, "high": 0.3021, "low": 0.2741, "close": 0.2954, "volume": 1285612.6, "close_time": 1725926399999, "quote_volume": 365378.66642, "trades": 4089, "taker_buy_base": 656717.1, "taker_buy_quote": 186162.61103 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.2957, "high": 0.2993, "low": 0.2891, "close": 0.2943, "volume": 970974.7, "close_time": 1726012799999, "quote_volume": 284675.86432, "trades": 3070, "taker_buy_base": 512016.1, "taker_buy_quote": 150081.51998 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.2949, "high": 0.2974, "low": 0.2724, "close": 0.2836, "volume": 1085527.4, "close_time": 1726099199999, "quote_volume": 306849.98855, "trades": 2858, "taker_buy_base": 585301.3, "taker_buy_quote": 165209.52827 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.2837, "high": 0.309, "low": 0.2836, "close": 0.3028, "volume": 1809450.9, "close_time": 1726185599999, "quote_volume": 541093.55715, "trades": 5752, "taker_buy_base": 928149.1, "taker_buy_quote": 277706.19645 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.3036, "high": 0.3126, "low": 0.292, "close": 0.3055, "volume": 1696240.9, "close_time": 1726271999999, "quote_volume": 511345.28421, "trades": 4637, "taker_buy_base": 881243.6, "taker_buy_quote": 265783.60424 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.3053, "high": 0.3105, "low": 0.2952, "close": 0.2987, "volume": 953648.6, "close_time": 1726358399999, "quote_volume": 287996.4178, "trades": 2238, "taker_buy_base": 428344.9, "taker_buy_quote": 129236.12972 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.2989, "high": 0.3169, "low": 0.296, "close": 0.2996, "volume": 2139902.5, "close_time": 1726444799999, "quote_volume": 659697.98772, "trades": 5603, "taker_buy_base": 1180717.6, "taker_buy_quote": 364061.61803 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.2992, "high": 0.2992, "low": 0.2662, "close": 0.2712, "volume": 1903598.6, "close_time": 1726531199999, "quote_volume": 538780.96458, "trades": 3310, "taker_buy_base": 891305.7, "taker_buy_quote": 254057.26444 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.2701, "high": 0.2914, "low": 0.2651, "close": 0.2779, "volume": 1814438.9, "close_time": 1726617599999, "quote_volume": 507540.40028, "trades": 3462, "taker_buy_base": 870414.9, "taker_buy_quote": 243507.48627 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.278, "high": 0.3113, "low": 0.2625, "close": 0.3107, "volume": 2285230.7, "close_time": 1726703999999, "quote_volume": 646468.91963, "trades": 4881, "taker_buy_base": 1202448.4, "taker_buy_quote": 340207.25912 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.3112, "high": 0.3454, "low": 0.3104, "close": 0.3354, "volume": 3878735.2, "close_time": 1726790399999, "quote_volume": 1295655.53885, "trades": 8374, "taker_buy_base": 1931074.2, "taker_buy_quote": 644042.5337 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.3372, "high": 0.3659, "low": 0.3272, "close": 0.3526, "volume": 3837388.2, "close_time": 1726876799999, "quote_volume": 1340594.45943, "trades": 7189, "taker_buy_base": 1844262.5, "taker_buy_quote": 644138.60833 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.3546, "high": 0.395, "low": 0.3515, "close": 0.3907, "volume": 4346793.2, "close_time": 1726963199999, "quote_volume": 1622641.97534, "trades": 7924, "taker_buy_base": 2193873.6, "taker_buy_quote": 819976.63002 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.3904, "high": 0.4, "low": 0.3597, "close": 0.3717, "volume": 3296189.1, "close_time": 1727049599999, "quote_volume": 1222743.69819, "trades": 6466, "taker_buy_base": 1646953.5, "taker_buy_quote": 612413.23969 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.372, "high": 0.3933, "low": 0.3603, "close": 0.3653, "volume": 4178804.9, "close_time": 1727135999999, "quote_volume": 1552532.28274, "trades": 9482, "taker_buy_base": 2237452.1, "taker_buy_quote": 831806.09187 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.3655, "high": 0.4382, "low": 0.362, "close": 0.4334, "volume": 4164016.2, "close_time": 1727222399999, "quote_volume": 1617483.77088, "trades": 12013, "taker_buy_base": 2001883.8, "taker_buy_quote": 778388.44019 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.4336, "high": 0.475, "low": 0.4313, "close": 0.4537, "volume": 5544934.5, "close_time": 1727308799999, "quote_volume": 2543007.30434, "trades": 21546, "taker_buy_base": 2560502.6, "taker_buy_quote": 1174176.4636 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.4537, "high": 0.5053, "low": 0.4405, "close": 0.4678, "volume": 7348164.4, "close_time": 1727395199999, "quote_volume": 3445047.59095, "trades": 30265, "taker_buy_base": 3387105.4, "taker_buy_quote": 1588064.76588 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.468, "high": 0.4811, "low": 0.4564, "close": 0.4624, "volume": 3402614.6, "close_time": 1727481599999, "quote_volume": 1586761.14401, "trades": 15013, "taker_buy_base": 1785136.7, "taker_buy_quote": 831990.96472 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.4618, "high": 0.4638, "low": 0.4314, "close": 0.4457, "volume": 1846344.9, "close_time": 1727567999999, "quote_volume": 821050.69425, "trades": 7434, "taker_buy_base": 1020409.4, "taker_buy_quote": 453233.4738 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.446, "high": 0.5209, "low": 0.4361, "close": 0.4824, "volume": 4463520.3, "close_time": 1727654399999, "quote_volume": 2149480.54245, "trades": 17889, "taker_buy_base": 2108480.6, "taker_buy_quote": 1019772.04735 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.4824, "high": 0.4931, "low": 0.4529, "close": 0.462, "volume": 4774396.3, "close_time": 1727740799999, "quote_volume": 2240043.72312, "trades": 20442, "taker_buy_base": 2216110.2, "taker_buy_quote": 1039570.38274 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.462, "high": 0.5024, "low": 0.4056, "close": 0.4368, "volume": 7035103.3, "close_time": 1727827199999, "quote_volume": 3210877.2536, "trades": 19986, "taker_buy_base": 3593346.8, "taker_buy_quote": 1635406.04758 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.4362, "high": 0.4747, "low": 0.4045, "close": 0.4233, "volume": 8428417.5, "close_time": 1727913599999, "quote_volume": 3703813.43222, "trades": 21672, "taker_buy_base": 4157028.9, "taker_buy_quote": 1824291.02298 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.4222, "high": 0.4406, "low": 0.3789, "close": 0.3953, "volume": 7281928.8, "close_time": 1727999999999, "quote_volume": 2977580.2826, "trades": 14765, "taker_buy_base": 3551337.9, "taker_buy_quote": 1450775.65548 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.3956, "high": 0.4284, "low": 0.3834, "close": 0.4189, "volume": 6804226.4, "close_time": 1728086399999, "quote_volume": 2795884.58697, "trades": 10468, "taker_buy_base": 3339234.9, "taker_buy_quote": 1372692.7459 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.4195, "high": 0.4203, "low": 0.399, "close": 0.4094, "volume": 4479819.1, "close_time": 1728172799999, "quote_volume": 1834784.97498, "trades": 7570, "taker_buy_base": 2239353.8, "taker_buy_quote": 916447.36567 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.4093, "high": 0.4461, "low": 0.4007, "close": 0.4388, "volume": 5788997.1, "close_time": 1728259199999, "quote_volume": 2440780.85451, "trades": 10723, "taker_buy_base": 2665951.4, "taker_buy_quote": 1123599.73715 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.4383, "high": 0.4632, "low": 0.4247, "close": 0.4263, "volume": 7069358.9, "close_time": 1728345599999, "quote_volume": 3135148.38533, "trades": 13855, "taker_buy_base": 3515232.5, "taker_buy_quote": 1554890.55932 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.4262, "high": 0.4595, "low": 0.4233, "close": 0.4327, "volume": 5184822.0, "close_time": 1728431999999, "quote_volume": 2284363.30072, "trades": 10038, "taker_buy_base": 2801991.5, "taker_buy_quote": 1233839.76835 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.4321, "high": 0.4448, "low": 0.3995, "close": 0.4031, "volume": 4888890.5, "close_time": 1728518399999, "quote_volume": 2034930.58557, "trades": 7819, "taker_buy_base": 2448367.3, "taker_buy_quote": 1019215.87008 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.403, "high": 0.4149, "low": 0.3876, "close": 0.4093, "volume": 3396593.8, "close_time": 1728604799999, "quote_volume": 1361850.75305, "trades": 4899, "taker_buy_base": 1698343.0, "taker_buy_quote": 681349.74095 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.4093, "high": 0.4547, "low": 0.4049, "close": 0.4461, "volume": 2889533.4, "close_time": 1728691199999, "quote_volume": 1255684.93072, "trades": 6394, "taker_buy_base": 1413407.5, "taker_buy_quote": 614419.98294 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.4459, "high": 0.4893, "low": 0.4385, "close": 0.4789, "volume": 5134812.3, "close_time": 1728777599999, "quote_volume": 2393060.51735, "trades": 13006, "taker_buy_base": 2768014.6, "taker_buy_quote": 1290030.33417 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.4791, "high": 0.4946, "low": 0.4481, "close": 0.4904, "volume": 5891406.2, "close_time": 1728863999999, "quote_volume": 2784813.79372, "trades": 16968, "taker_buy_base": 3292885.7, "taker_buy_quote": 1561098.84764 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.4907, "high": 0.5105, "low": 0.4772, "close": 0.4937, "volume": 4044171.7, "close_time": 1728950399999, "quote_volume": 1988330.46583, "trades": 7745, "taker_buy_base": 1842047.1, "taker_buy_quote": 905276.0957 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.4937, "high": 0.4945, "low": 0.4497, "close": 0.4611, "volume": 3665840.0, "close_time": 1729036799999, "quote_volume": 1723390.66287, "trades": 8028, "taker_buy_base": 1717531.0, "taker_buy_quote": 806589.0815 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.4606, "high": 0.4612, "low": 0.4355, "close": 0.4446, "volume": 3303475.4, "close_time": 1729123199999, "quote_volume": 1475165.82021, "trades": 5775, "taker_buy_base": 1630664.3, "taker_buy_quote": 728228.25169 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.4452, "high": 0.4546, "low": 0.4223, "close": 0.4304, "volume": 2987156.2, "close_time": 1729209599999, "quote_volume": 1309799.00606, "trades": 4973, "taker_buy_base": 1517504.1, "taker_buy_quote": 665282.58142 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.43, "high": 0.4542, "low": 0.4263, "close": 0.4445, "volume": 2499676.1, "close_time": 1729295999999, "quote_volume": 1102119.27716, "trades": 4238, "taker_buy_base": 1187839.0, "taker_buy_quote": 524354.28723 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.4443, "high": 0.4529, "low": 0.4326, "close": 0.4352, "volume": 2687640.8, "close_time": 1729382399999, "quote_volume": 1183318.75356, "trades": 3696, "taker_buy_base": 1265723.6, "taker_buy_quote": 557758.34524 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.4352, "high": 0.4563, "low": 0.4309, "close": 0.4528, "volume": 1782300.7, "close_time": 1729468799999, "quote_volume": 786986.42559, "trades": 2530, "taker_buy_base": 947020.1, "taker_buy_quote": 418436.60339 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.453, "high": 0.4604, "low": 0.4265, "close": 0.4279, "volume": 2057030.5, "close_time": 1729555199999, "quote_volume": 901263.82774, "trades": 3023, "taker_buy_base": 1052876.8, "taker_buy_quote": 460264.47569 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.4289, "high": 0.4385, "low": 0.4201, "close": 0.4306, "volume": 1879397.8, "close_time": 1729641599999, "quote_volume": 808318.12027, "trades": 3036, "taker_buy_base": 933203.9, "taker_buy_quote": 401290.20411 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.4313, "high": 0.439, "low": 0.4121, "close": 0.436, "volume": 2326528.6, "close_time": 1729727999999, "quote_volume": 990103.60424, "trades": 3647, "taker_buy_base": 822628.5, "taker_buy_quote": 349747.61843 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.4359, "high": 0.4401, "low": 0.4155, "close": 0.4215, "volume": 2258442.1, "close_time": 1729814399999, "quote_volume": 960004.28605, "trades": 3333, "taker_buy_base": 1114122.3, "taker_buy_quote": 474573.11767 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.4225, "high": 0.4225, "low": 0.3525, "close": 0.3715, "volume": 3365390.3, "close_time": 1729900799999, "quote_volume": 1323978.82613, "trades": 5405, "taker_buy_base": 1489348.5, "taker_buy_quote": 585391.63442 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.3703, "high": 0.3815, "low": 0.3641, "close": 0.3775, "volume": 1820121.1, "close_time": 1729987199999, "quote_volume": 676658.99075, "trades": 3061, "taker_buy_base": 945647.2, "taker_buy_quote": 351336.19701 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.3774, "high": 0.3821, "low": 0.3701, "close": 0.3746, "volume": 1262659.3, "close_time": 1730073599999, "quote_volume": 475550.47914, "trades": 2336, "taker_buy_base": 614374.4, "taker_buy_quote": 231575.99901 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.3744, "high": 0.3754, "low": 0.3525, "close": 0.3717, "volume": 2728700.0, "close_time": 1730159999999, "quote_volume": 991352.91367, "trades": 5170, "taker_buy_base": 1315152.7, "taker_buy_quote": 477923.3625 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.3721, "high": 0.403, "low": 0.3708, "close": 0.3962, "volume": 4808927.4, "close_time": 1730246399999, "quote_volume": 1878907.9172, "trades": 9573, "taker_buy_base": 2090738.2, "taker_buy_quote": 817145.38382 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.3955, "high": 0.4214, "low": 0.3924, "close": 0.4071, "volume": 4026961.4, "close_time": 1730332799999, "quote_volume": 1651466.40957, "trades": 10009, "taker_buy_base": 1394120.8, "taker_buy_quote": 571061.37929 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.4069, "high": 0.4086, "low": 0.383, "close": 0.3847, "volume": 2330022.3, "close_time": 1730419199999, "quote_volume": 913727.60857, "trades": 4596, "taker_buy_base": 1445803.6, "taker_buy_quote": 566895.4993 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.3847, "high": 0.4041, "low": 0.3724, "close": 0.3785, "volume": 2597427.5, "close_time": 1730505599999, "quote_volume": 1007850.60988, "trades": 7826, "taker_buy_base": 1109337.0, "taker_buy_quote": 429162.14892 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.3784, "high": 0.3879, "low": 0.3623, "close": 0.3661, "volume": 1579003.3, "close_time": 1730591999999, "quote_volume": 588232.81387, "trades": 4915, "taker_buy_base": 853312.0, "taker_buy_quote": 317473.84789 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.3668, "high": 0.3678, "low": 0.3306, "close": 0.3483, "volume": 4094257.4, "close_time": 1730678399999, "quote_volume": 1415004.53951, "trades": 11671, "taker_buy_base": 1906868.8, "taker_buy_quote": 659156.45271 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.3479, "high": 0.3529, "low": 0.332, "close": 0.3374, "volume": 2466411.4, "close_time": 1730764799999, "quote_volume": 843821.20384, "trades": 6046, "taker_buy_base": 1188531.2, "taker_buy_quote": 406216.47478 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.3371, "high": 0.3649, "low": 0.3357, "close": 0.3514, "volume": 3574611.1, "close_time": 1730851199999, "quote_volume": 1258881.19583, "trades": 8769, "taker_buy_base": 1579677.2, "taker_buy_quote": 555702.11529 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.3516, "high": 0.4151, "low": 0.35, "close": 0.4103, "volume": 6492949.1, "close_time": 1730937599999, "quote_volume": 2499890.44949, "trades": 16564, "taker_buy_base": 2750852.8, "taker_buy_quote": 1059262.99624 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.4105, "high": 0.4286, "low": 0.3999, "close": 0.416, "volume": 3731554.8, "close_time": 1731023999999, "quote_volume": 1549459.93791, "trades": 11842, "taker_buy_base": 1723833.8, "taker_buy_quote": 715400.14985 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.4165, "high": 0.4235, "low": 0.3966, "close": 0.4193, "volume": 4737816.3, "close_time": 1731110399999, "quote_volume": 1947977.58718, "trades": 14718, "taker_buy_base": 2424598.4, "taker_buy_quote": 995586.16974 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.4191, "high": 0.4578, "low": 0.4087, "close": 0.4507, "volume": 6050412.2, "close_time": 1731196799999, "quote_volume": 2575532.50029, "trades": 17348, "taker_buy_base": 3096808.4, "taker_buy_quote": 1315753.5994 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.4509, "high": 0.4908, "low": 0.4377, "close": 0.4675, "volume": 8405347.0, "close_time": 1731283199999, "quote_volume": 3944272.41234, "trades": 23009, "taker_buy_base": 4244672.5, "taker_buy_quote": 1991200.78411 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.4679, "high": 0.5207, "low": 0.4596, "close": 0.5153, "volume": 9431072.4, "close_time": 1731369599999, "quote_volume": 4616019.53459, "trades": 25718, "taker_buy_base": 4400783.4, "taker_buy_quote": 2151509.0273 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.5154, "high": 0.5155, "low": 0.4433, "close": 0.4839, "volume": 8448657.4, "close_time": 1731455999999, "quote_volume": 4070674.67188, "trades": 24364, "taker_buy_base": 3859597.1, "taker_buy_quote": 1864934.33917 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.484, "high": 0.4896, "low": 0.4293, "close": 0.452, "volume": 8963625.8, "close_time": 1731542399999, "quote_volume": 4094606.55757, "trades": 24055, "taker_buy_base": 4439056.0, "taker_buy_quote": 2027026.03588 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.4517, "high": 0.489, "low": 0.4303, "close": 0.4365, "volume": 6472626.4, "close_time": 1731628799999, "quote_volume": 2986204.05764, "trades": 18449, "taker_buy_base": 3188297.0, "taker_buy_quote": 1470791.3642 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.4368, "high": 0.4688, "low": 0.4202, "close": 0.4599, "volume": 5610833.7, "close_time": 1731715199999, "quote_volume": 2501569.95417, "trades": 12154, "taker_buy_base": 2605900.9, "taker_buy_quote": 1160066.89115 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.46, "high": 0.5524, "low": 0.4571, "close": 0.5426, "volume": 12410131.8, "close_time": 1731801599999, "quote_volume": 6467044.73593, "trades": 29633, "taker_buy_base": 5851284.8, "taker_buy_quote": 3042514.90013 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.542, "high": 0.555, "low": 0.488, "close": 0.4995, "volume": 6299388.4, "close_time": 1731887999999, "quote_volume": 3268374.40094, "trades": 16118, "taker_buy_base": 2886843.2, "taker_buy_quote": 1497992.65188 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.5005, "high": 0.5455, "low": 0.496, "close": 0.5168, "volume": 8825564.8, "close_time": 1731974399999, "quote_volume": 4536754.79131, "trades": 25621, "taker_buy_base": 4400766.3, "taker_buy_quote": 2252343.28089 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.5165, "high": 0.5165, "low": 0.4819, "close": 0.4914, "volume": 3556179.6, "close_time": 1732060799999, "quote_volume": 1775886.64447, "trades": 10716, "taker_buy_base": 1781043.1, "taker_buy_quote": 889505.52921 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.4914, "high": 0.4942, "low": 0.4514, "close": 0.4614, "volume": 4338534.3, "close_time": 1732147199999, "quote_volume": 2058540.33056, "trades": 8746, "taker_buy_base": 2132219.8, "taker_buy_quote": 1012067.17939 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.4599, "high": 0.5018, "low": 0.4431, "close": 0.4845, "volume": 4300810.6, "close_time": 1732233599999, "quote_volume": 2057070.58555, "trades": 11137, "taker_buy_base": 1934853.8, "taker_buy_quote": 925300.51829 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.485, "high": 0.5185, "low": 0.4664, "close": 0.5175, "volume": 4505575.9, "close_time": 1732319999999, "quote_volume": 2175362.85647, "trades": 14177, "taker_buy_base": 2076409.6, "taker_buy_quote": 1003336.26 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.5175, "high": 0.5476, "low": 0.5018, "close": 0.5356, "volume": 7213551.3, "close_time": 1732406399999, "quote_volume": 3795179.20025, "trades": 17964, "taker_buy_base": 3445487.7, "taker_buy_quote": 1812691.79233 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.5354, "high": 0.6821, "low": 0.504, "close": 0.663, "volume": 14419721.0, "close_time": 1732492799999, "quote_volume": 8516698.08036, "trades": 46077, "taker_buy_base": 7078875.0, "taker_buy_quote": 4189251.76269 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.6629, "high": 0.6983, "low": 0.59, "close": 0.6542, "volume": 11994104.6, "close_time": 1732579199999, "quote_volume": 7616682.49788, "trades": 40999, "taker_buy_base": 5718545.7, "taker_buy_quote": 3637311.54341 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.6538, "high": 0.7058, "low": 0.6008, "close": 0.6939, "volume": 11192108.5, "close_time": 1732665599999, "quote_volume": 7360047.98614, "trades": 45776, "taker_buy_base": 5135022.7, "taker_buy_quote": 3385934.26943 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.6932, "high": 0.7145, "low": 0.6503, "close": 0.6747, "volume": 6905187.9, "close_time": 1732751999999, "quote_volume": 4667474.53443, "trades": 26982, "taker_buy_base": 3115194.1, "taker_buy_quote": 2107545.39901 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.6743, "high": 0.6743, "low": 0.6367, "close": 0.6605, "volume": 3476847.9, "close_time": 1732838399999, "quote_volume": 2270617.72628, "trades": 15745, "taker_buy_base": 1605460.0, "taker_buy_quote": 1046830.80566 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.6596, "high": 0.6792, "low": 0.6561, "close": 0.6746, "volume": 3241275.1, "close_time": 1732924799999, "quote_volume": 2163579.83751, "trades": 13682, "taker_buy_base": 1520120.6, "taker_buy_quote": 1014467.25718 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.6744, "high": 0.6869, "low": 0.6574, "close": 0.666, "volume": 3337245.7, "close_time": 1733011199999, "quote_volume": 2246079.1688, "trades": 17762, "taker_buy_base": 1548171.6, "taker_buy_quote": 1041937.52399 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.6655, "high": 0.6803, "low": 0.6342, "close": 0.654, "volume": 3934460.6, "close_time": 1733097599999, "quote_volume": 2560600.50164, "trades": 15943, "taker_buy_base": 1798995.0, "taker_buy_quote": 1173215.4979 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.6537, "high": 0.6569, "low": 0.592, "close": 0.6434, "volume": 5462095.9, "close_time": 1733183999999, "quote_volume": 3379030.21913, "trades": 20019, "taker_buy_base": 2604859.3, "taker_buy_quote": 1609462.65221 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.6434, "high": 0.71, "low": 0.6186, "close": 0.6944, "volume": 8031806.4, "close_time": 1733270399999, "quote_volume": 5353191.89314, "trades": 29504, "taker_buy_base": 3966070.4, "taker_buy_quote": 2642999.42284 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.6948, "high": 0.7361, "low": 0.6691, "close": 0.6908, "volume": 5736556.4, "close_time": 1733356799999, "quote_volume": 4023781.921, "trades": 25551, "taker_buy_base": 2698789.5, "taker_buy_quote": 1893597.59665 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.6908, "high": 0.7359, "low": 0.6418, "close": 0.7017, "volume": 8256252.0, "close_time": 1733443199999, "quote_volume": 5756827.26581, "trades": 35647, "taker_buy_base": 3839647.4, "taker_buy_quote": 2669154.3606 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.7013, "high": 0.7176, "low": 0.662, "close": 0.7071, "volume": 5075665.4, "close_time": 1733529599999, "quote_volume": 3534250.14219, "trades": 21438, "taker_buy_base": 2351375.4, "taker_buy_quote": 1638996.72494 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.7067, "high": 0.709, "low": 0.6795, "close": 0.6956, "volume": 2675118.4, "close_time": 1733615999999, "quote_volume": 1855210.24228, "trades": 10020, "taker_buy_base": 1446509.6, "taker_buy_quote": 1003059.73043 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.6952, "high": 0.7057, "low": 0.6642, "close": 0.6915, "volume": 2073249.8, "close_time": 1733702399999, "quote_volume": 1413527.10386, "trades": 8217, "taker_buy_base": 1029472.9, "taker_buy_quote": 700948.45642 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.6912, "high": 0.6915, "low": 0.5, "close": 0.5666, "volume": 6330648.9, "close_time": 1733788799999, "quote_volume": 3715465.55399, "trades": 19959, "taker_buy_base": 2624445.4, "taker_buy_quote": 1539950.60804 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.5656, "high": 0.5762, "low": 0.5058, "close": 0.5508, "volume": 4888971.9, "close_time": 1733875199999, "quote_volume": 2662050.53592, "trades": 15337, "taker_buy_base": 2531175.9, "taker_buy_quote": 1380336.02884 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.5506, "high": 0.6067, "low": 0.5298, "close": 0.6, "volume": 2494284.6, "close_time": 1733961599999, "quote_volume": 1441236.76951, "trades": 9599, "taker_buy_base": 1162437.6, "taker_buy_quote": 674037.49712 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.6004, "high": 0.646, "low": 0.5964, "close": 0.6097, "volume": 2865091.3, "close_time": 1734047999999, "quote_volume": 1797669.17799, "trades": 11119, "taker_buy_base": 1419556.3, "taker_buy_quote": 891106.08314 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.61, "high": 0.6149, "low": 0.5818, "close": 0.6018, "volume": 1720410.2, "close_time": 1734134399999, "quote_volume": 1030403.26499, "trades": 8109, "taker_buy_base": 747645.6, "taker_buy_quote": 447790.99724 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.6014, "high": 0.6123, "low": 0.5601, "close": 0.5756, "volume": 1512825.4, "close_time": 1734220799999, "quote_volume": 884187.08569, "trades": 7117, "taker_buy_base": 794917.1, "taker_buy_quote": 463961.81464 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.573, "high": 0.5993, "low": 0.556, "close": 0.5945, "volume": 1648127.3, "close_time": 1734307199999, "quote_volume": 958373.01157, "trades": 7638, "taker_buy_base": 743149.6, "taker_buy_quote": 431153.82909 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.596, "high": 0.6117, "low": 0.5586, "close": 0.5643, "volume": 1533101.7, "close_time": 1734393599999, "quote_volume": 885833.49197, "trades": 5702, "taker_buy_base": 716502.3, "taker_buy_quote": 414075.13037 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.5645, "high": 0.5714, "low": 0.5265, "close": 0.5279, "volume": 1423312.1, "close_time": 1734479999999, "quote_volume": 786382.86723, "trades": 4603, "taker_buy_base": 640058.0, "taker_buy_quote": 353688.35138 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.528, "high": 0.5317, "low": 0.465, "close": 0.4748, "volume": 3886318.1, "close_time": 1734566399999, "quote_volume": 1954338.63192, "trades": 11747, "taker_buy_base": 1662411.2, "taker_buy_quote": 834875.89242 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.4737, "high": 0.4851, "low": 0.4162, "close": 0.4324, "volume": 6193902.3, "close_time": 1734652799999, "quote_volume": 2799584.0167, "trades": 18660, "taker_buy_base": 2993182.5, "taker_buy_quote": 1353797.75874 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.4326, "high": 0.4455, "low": 0.3712, "close": 0.4409, "volume": 6705623.1, "close_time": 1734739199999, "quote_volume": 2770794.57068, "trades": 15053, "taker_buy_base": 3271049.9, "taker_buy_quote": 1352301.34537 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.4401, "high": 0.4799, "low": 0.4125, "close": 0.4211, "volume": 4581449.7, "close_time": 1734825599999, "quote_volume": 2018415.60658, "trades": 10218, "taker_buy_base": 2094592.3, "taker_buy_quote": 921947.50707 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.4209, "high": 0.4372, "low": 0.408, "close": 0.4191, "volume": 3993666.4, "close_time": 1734911999999, "quote_volume": 1686622.89935, "trades": 6917, "taker_buy_base": 1995590.0, "taker_buy_quote": 838669.81367 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.4187, "high": 0.4646, "low": 0.4083, "close": 0.4564, "volume": 4271048.0, "close_time": 1734998399999, "quote_volume": 1842606.85659, "trades": 8961, "taker_buy_base": 2006941.8, "taker_buy_quote": 869440.60406 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.4557, "high": 0.4784, "low": 0.4402, "close": 0.4698, "volume": 2618731.2, "close_time": 1735084799999, "quote_volume": 1201591.07267, "trades": 5921, "taker_buy_base": 1198863.4, "taker_buy_quote": 549989.67167 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.4691, "high": 0.4709, "low": 0.4478, "close": 0.4552, "volume": 1429884.7, "close_time": 1735171199999, "quote_volume": 656071.98784, "trades": 3191, "taker_buy_base": 668885.1, "taker_buy_quote": 306613.66399 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.4549, "high": 0.4607, "low": 0.4128, "close": 0.4191, "volume": 2546860.0, "close_time": 1735257599999, "quote_volume": 1094721.49965, "trades": 6744, "taker_buy_base": 1077674.5, "taker_buy_quote": 463376.92716 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.4194, "high": 0.4393, "low": 0.4114, "close": 0.4147, "volume": 2374425.8, "close_time": 1735343999999, "quote_volume": 1002821.52239, "trades": 5365, "taker_buy_base": 943148.3, "taker_buy_quote": 398325.19796 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.4152, "high": 0.4308, "low": 0.406, "close": 0.4254, "volume": 1893811.8, "close_time": 1735430399999, "quote_volume": 788852.01799, "trades": 3626, "taker_buy_base": 890100.8, "taker_buy_quote": 370352.81908 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.4255, "high": 0.4303, "low": 0.4049, "close": 0.4097, "volume": 2003075.9, "close_time": 1735516799999, "quote_volume": 838218.45314, "trades": 2999, "taker_buy_base": 1028105.7, "taker_buy_quote": 430380.92565 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.4098, "high": 0.4262, "low": 0.3933, "close": 0.4035, "volume": 3254530.7, "close_time": 1735603199999, "quote_volume": 1331991.47626, "trades": 5248, "taker_buy_base": 1536842.7, "taker_buy_quote": 628855.25309 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.4023, "high": 0.4139, "low": 0.3894, "close": 0.3959, "volume": 2577409.6, "close_time": 1735689599999, "quote_volume": 1036083.14489, "trades": 3733, "taker_buy_base": 1280374.7, "taker_buy_quote": 514755.70623 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.3956, "high": 0.4236, "low": 0.3898, "close": 0.4197, "volume": 2298598.2, "close_time": 1735775999999, "quote_volume": 932297.68166, "trades": 3604, "taker_buy_base": 1042944.8, "taker_buy_quote": 423673.90033 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.4198, "high": 0.4404, "low": 0.4198, "close": 0.4298, "volume": 3508791.8, "close_time": 1735862399999, "quote_volume": 1511614.27581, "trades": 5092, "taker_buy_base": 2000361.5, "taker_buy_quote": 862075.75092 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.4302, "high": 0.4602, "low": 0.4191, "close": 0.4576, "volume": 2847226.4, "close_time": 1735948799999, "quote_volume": 1266875.36894, "trades": 5106, "taker_buy_base": 1263224.6, "taker_buy_quote": 563299.33299 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.4577, "high": 0.4804, "low": 0.449, "close": 0.4711, "volume": 3308887.3, "close_time": 1736035199999, "quote_volume": 1539100.85154, "trades": 6230, "taker_buy_base": 1477926.7, "taker_buy_quote": 686512.05853 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.4711, "high": 0.4711, "low": 0.4495, "close": 0.4579, "volume": 2287954.3, "close_time": 1736121599999, "quote_volume": 1048169.88646, "trades": 3957, "taker_buy_base": 913938.4, "taker_buy_quote": 418760.51562 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.4586, "high": 0.4791, "low": 0.4471, "close": 0.4649, "volume": 3635114.3, "close_time": 1736207999999, "quote_volume": 1679011.69195, "trades": 6418, "taker_buy_base": 1586156.5, "taker_buy_quote": 733554.91387 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.4642, "high": 0.467, "low": 0.4134, "close": 0.4134, "volume": 3863472.1, "close_time": 1736294399999, "quote_volume": 1689588.4553, "trades": 7254, "taker_buy_base": 1720987.7, "taker_buy_quote": 753165.79018 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.4139, "high": 0.4187, "low": 0.3725, "close": 0.3954, "volume": 5795919.6, "close_time": 1736380799999, "quote_volume": 2291441.06408, "trades": 8605, "taker_buy_base": 2770593.4, "taker_buy_quote": 1098228.67984 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.3947, "high": 0.3999, "low": 0.3666, "close": 0.3741, "volume": 3095938.3, "close_time": 1736467199999, "quote_volume": 1185026.1462, "trades": 5063, "taker_buy_base": 1454621.7, "taker_buy_quote": 557756.93327 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.3745, "high": 0.394, "low": 0.373, "close": 0.3896, "volume": 2117302.7, "close_time": 1736553599999, "quote_volume": 815191.54261, "trades": 3771, "taker_buy_base": 972135.8, "taker_buy_quote": 374012.29229 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.3901, "high": 0.3957, "low": 0.3806, "close": 0.3885, "volume": 1044785.0, "close_time": 1736639999999, "quote_volume": 403656.8384, "trades": 1919, "taker_buy_base": 507681.3, "taker_buy_quote": 196069.86623 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.3885, "high": 0.3932, "low": 0.3758, "close": 0.3826, "volume": 1418990.6, "close_time": 1736726399999, "quote_volume": 548904.47189, "trades": 2815, "taker_buy_base": 721120.4, "taker_buy_quote": 279259.53959 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.3824, "high": 0.3921, "low": 0.3386, "close": 0.3642, "volume": 4010767.5, "close_time": 1736812799999, "quote_volume": 1427979.00281, "trades": 7311, "taker_buy_base": 1681794.7, "taker_buy_quote": 598543.0504 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.3641, "high": 0.382, "low": 0.3623, "close": 0.377, "volume": 2447987.3, "close_time": 1736899199999, "quote_volume": 913464.84629, "trades": 4156, "taker_buy_base": 1413608.6, "taker_buy_quote": 527088.36425 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.378, "high": 0.4072, "low": 0.3671, "close": 0.4059, "volume": 3658964.6, "close_time": 1736985599999, "quote_volume": 1425139.9427, "trades": 6336, "taker_buy_base": 1813191.9, "taker_buy_quote": 706223.37804 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.4062, "high": 0.4176, "low": 0.3912, "close": 0.4043, "volume": 3280895.7, "close_time": 1737071999999, "quote_volume": 1336739.84487, "trades": 5748, "taker_buy_base": 1570159.4, "taker_buy_quote": 640422.9575 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.4043, "high": 0.4284, "low": 0.4036, "close": 0.4237, "volume": 2509028.1, "close_time": 1737158399999, "quote_volume": 1047418.18522, "trades": 6102, "taker_buy_base": 1080089.4, "taker_buy_quote": 450079.1939 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.4239, "high": 0.434, "low": 0.3839, "close": 0.393, "volume": 2833463.3, "close_time": 1737244799999, "quote_volume": 1132290.31649, "trades": 7499, "taker_buy_base": 1447565.9, "taker_buy_quote": 577922.80403 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.3931, "high": 0.434, "low": 0.3405, "close": 0.3477, "volume": 5651773.3, "close_time": 1737331199999, "quote_volume": 2081554.04037, "trades": 11709, "taker_buy_base": 2771012.7, "taker_buy_quote": 1023907.05147 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.3476, "high": 0.3884, "low": 0.332, "close": 0.3498, "volume": 6572066.2, "close_time": 1737417599999, "quote_volume": 2352154.93324, "trades": 12527, "taker_buy_base": 3182962.6, "taker_buy_quote": 1139511.92416 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.3497, "high": 0.3722, "low": 0.3337, "close": 0.3608, "volume": 2633384.5, "close_time": 1737503999999, "quote_volume": 925843.95922, "trades": 4858, "taker_buy_base": 1322514.7, "taker_buy_quote": 464663.96857 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.3602, "high": 0.3617, "low": 0.346, "close": 0.3474, "volume": 1824383.6, "close_time": 1737590399999, "quote_volume": 648123.01627, "trades": 3295, "taker_buy_base": 696155.5, "taker_buy_quote": 247046.44233 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.3459, "high": 0.3531, "low": 0.332, "close": 0.342, "volume": 2726226.6, "close_time": 1737676799999, "quote_volume": 928378.76981, "trades": 6648, "taker_buy_base": 1262106.4, "taker_buy_quote": 429901.02771 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.3422, "high": 0.3598, "low": 0.3287, "close": 0.3406, "volume": 3889027.3, "close_time": 1737763199999, "quote_volume": 1342313.59659, "trades": 5553, "taker_buy_base": 2306486.0, "taker_buy_quote": 794006.78873 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.339, "high": 0.3508, "low": 0.3341, "close": 0.3446, "volume": 1480399.7, "close_time": 1737849599999, "quote_volume": 509809.24499, "trades": 2822, "taker_buy_base": 697029.8, "taker_buy_quote": 240027.44098 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.3445, "high": 0.361, "low": 0.3368, "close": 0.3372, "volume": 2005608.2, "close_time": 1737935999999, "quote_volume": 703365.87606, "trades": 3550, "taker_buy_base": 982039.6, "taker_buy_quote": 345042.04111 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.3369, "high": 0.3381, "low": 0.2978, "close": 0.3179, "volume": 7112961.0, "close_time": 1738022399999, "quote_volume": 2219626.83026, "trades": 11543, "taker_buy_base": 3649364.6, "taker_buy_quote": 1136528.97079 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.3178, "high": 0.3212, "low": 0.2915, "close": 0.295, "volume": 2473815.8, "close_time": 1738108799999, "quote_volume": 765814.90608, "trades": 4442, "taker_buy_base": 1155268.7, "taker_buy_quote": 358079.98069 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.2938, "high": 0.3175, "low": 0.2918, "close": 0.3053, "volume": 3570904.6, "close_time": 1738195199999, "quote_volume": 1083122.75328, "trades": 6193, "taker_buy_base": 1583080.0, "taker_buy_quote": 480679.11601 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.3058, "high": 0.3364, "low": 0.3035, "close": 0.3293, "volume": 3564063.1, "close_time": 1738281599999, "quote_volume": 1161023.6736, "trades": 5816, "taker_buy_base": 1728940.0, "taker_buy_quote": 564301.46364 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.3306, "high": 0.3518, "low": 0.3241, "close": 0.3325, "volume": 4698637.8, "close_time": 1738367999999, "quote_volume": 1575966.10288, "trades": 7006, "taker_buy_base": 2501147.2, "taker_buy_quote": 838304.13638 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.3324, "high": 0.3349, "low": 0.2971, "close": 0.2995, "volume": 2223511.5, "close_time": 1738454399999, "quote_volume": 705020.52584, "trades": 3702, "taker_buy_base": 1143430.4, "taker_buy_quote": 364148.79529 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.2984, "high": 0.3052, "low": 0.2434, "close": 0.2547, "volume": 7180616.5, "close_time": 1738540799999, "quote_volume": 1954497.40247, "trades": 11280, "taker_buy_base": 3407174.0, "taker_buy_quote": 923683.38918 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.2547, "high": 0.259, "low": 0.1872, "close": 0.2566, "volume": 19058263.8, "close_time": 1738627199999, "quote_volume": 4362917.94224, "trades": 26075, "taker_buy_base": 9921430.8, "taker_buy_quote": 2281549.75542 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.2567, "high": 0.2595, "low": 0.2303, "close": 0.2422, "volume": 5081731.9, "close_time": 1738713599999, "quote_volume": 1229753.18757, "trades": 7057, "taker_buy_base": 2313509.3, "taker_buy_quote": 560114.12646 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.2422, "high": 0.2472, "low": 0.2296, "close": 0.2316, "volume": 2696325.5, "close_time": 1738799999999, "quote_volume": 645268.90951, "trades": 4111, "taker_buy_base": 1250691.8, "taker_buy_quote": 299520.10812 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.2313, "high": 0.2426, "low": 0.2159, "close": 0.2187, "volume": 2778076.3, "close_time": 1738886399999, "quote_volume": 631065.29367, "trades": 3871, "taker_buy_base": 1348150.0, "taker_buy_quote": 305835.61773 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.2187, "high": 0.2374, "low": 0.2103, "close": 0.2174, "volume": 3675014.4, "close_time": 1738972799999, "quote_volume": 827168.49236, "trades": 5495, "taker_buy_base": 1785122.7, "taker_buy_quote": 401330.50995 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.2167, "high": 0.2296, "low": 0.2142, "close": 0.2281, "volume": 2291718.7, "close_time": 1739059199999, "quote_volume": 506742.65516, "trades": 3079, "taker_buy_base": 1082291.6, "taker_buy_quote": 239256.34611 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.228, "high": 0.2327, "low": 0.2139, "close": 0.2248, "volume": 2838550.6, "close_time": 1739145599999, "quote_volume": 641019.28633, "trades": 3545, "taker_buy_base": 1272474.9, "taker_buy_quote": 287646.50635 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.2251, "high": 0.2372, "low": 0.2165, "close": 0.2324, "volume": 2490136.2, "close_time": 1739231999999, "quote_volume": 573836.43587, "trades": 4019, "taker_buy_base": 1351606.9, "taker_buy_quote": 311591.67794 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.2332, "high": 0.246, "low": 0.2245, "close": 0.228, "volume": 2514739.2, "close_time": 1739318399999, "quote_volume": 594358.36508, "trades": 3773, "taker_buy_base": 1200385.5, "taker_buy_quote": 283142.82176 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.2268, "high": 0.2454, "low": 0.2162, "close": 0.2408, "volume": 4565939.0, "close_time": 1739404799999, "quote_volume": 1038681.72623, "trades": 6429, "taker_buy_base": 2399180.9, "taker_buy_quote": 545721.28588 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.241, "high": 0.2453, "low": 0.228, "close": 0.2336, "volume": 1956593.5, "close_time": 1739491199999, "quote_volume": 459005.32234, "trades": 3044, "taker_buy_base": 916084.6, "taker_buy_quote": 214703.08236 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.2341, "high": 0.25, "low": 0.2328, "close": 0.2428, "volume": 2718617.3, "close_time": 1739577599999, "quote_volume": 660845.43503, "trades": 4273, "taker_buy_base": 1355335.7, "taker_buy_quote": 329913.35423 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.2429, "high": 0.2455, "low": 0.2358, "close": 0.2372, "volume": 1148436.1, "close_time": 1739663999999, "quote_volume": 275560.13473, "trades": 1922, "taker_buy_base": 549235.9, "taker_buy_quote": 131820.81153 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.2373, "high": 0.2416, "low": 0.2317, "close": 0.2327, "volume": 1201828.2, "close_time": 1739750399999, "quote_volume": 284216.70841, "trades": 3088, "taker_buy_base": 557280.7, "taker_buy_quote": 131801.59557 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.2325, "high": 0.2408, "low": 0.2273, "close": 0.2308, "volume": 2177903.9, "close_time": 1739836799999, "quote_volume": 509134.36005, "trades": 3603, "taker_buy_base": 1085206.4, "taker_buy_quote": 254045.81575 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.2308, "high": 0.2315, "low": 0.214, "close": 0.2213, "volume": 2598352.8, "close_time": 1739923199999, "quote_volume": 574820.1997, "trades": 3505, "taker_buy_base": 1217759.3, "taker_buy_quote": 269388.05683 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.2213, "high": 0.2381, "low": 0.2187, "close": 0.2314, "volume": 3362808.2, "close_time": 1740009599999, "quote_volume": 763488.43935, "trades": 4476, "taker_buy_base": 1728736.5, "taker_buy_quote": 392703.36437 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.2317, "high": 0.2736, "low": 0.2294, "close": 0.2658, "volume": 13276999.9, "close_time": 1740095999999, "quote_volume": 3385974.50737, "trades": 18496, "taker_buy_base": 6722150.2, "taker_buy_quote": 1714585.9843 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.2657, "high": 0.2855, "low": 0.2494, "close": 0.2551, "volume": 12276036.3, "close_time": 1740182399999, "quote_volume": 3307059.32191, "trades": 18207, "taker_buy_base": 6092801.2, "taker_buy_quote": 1642564.75854 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.2554, "high": 0.2911, "low": 0.2527, "close": 0.2794, "volume": 8875552.8, "close_time": 1740268799999, "quote_volume": 2459791.40389, "trades": 11765, "taker_buy_base": 4344987.8, "taker_buy_quote": 1203060.40736 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.279, "high": 0.2854, "low": 0.2691, "close": 0.2804, "volume": 5080876.2, "close_time": 1740355199999, "quote_volume": 1400860.15054, "trades": 8141, "taker_buy_base": 2329569.9, "taker_buy_quote": 642554.58566 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.2809, "high": 0.2925, "low": 0.2565, "close": 0.2675, "volume": 10766857.6, "close_time": 1740441599999, "quote_volume": 3000917.8508, "trades": 15589, "taker_buy_base": 5088965.3, "taker_buy_quote": 1418484.84654 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.2675, "high": 0.2841, "low": 0.2447, "close": 0.2765, "volume": 13405951.2, "close_time": 1740527999999, "quote_volume": 3561673.76884, "trades": 20380, "taker_buy_base": 6966645.3, "taker_buy_quote": 1852576.64221 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.2764, "high": 0.2883, "low": 0.2615, "close": 0.2698, "volume": 9155316.9, "close_time": 1740614399999, "quote_volume": 2517969.23938, "trades": 14029, "taker_buy_base": 4070555.1, "taker_buy_quote": 1116842.79396 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.2697, "high": 0.2733, "low": 0.2547, "close": 0.2572, "volume": 6000778.8, "close_time": 1740700799999, "quote_volume": 1598027.43633, "trades": 7728, "taker_buy_base": 2665594.3, "taker_buy_quote": 709097.14411 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.2577, "high": 0.2579, "low": 0.2318, "close": 0.25, "volume": 6487074.6, "close_time": 1740787199999, "quote_volume": 1570548.88513, "trades": 10414, "taker_buy_base": 3098050.6, "taker_buy_quote": 750782.45494 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.2507, "high": 0.2601, "low": 0.243, "close": 0.2483, "volume": 4114165.5, "close_time": 1740873599999, "quote_volume": 1032257.14572, "trades": 6631, "taker_buy_base": 1950069.5, "taker_buy_quote": 490252.39595 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.2481, "high": 0.2745, "low": 0.2423, "close": 0.2701, "volume": 7134675.1, "close_time": 1740959999999, "quote_volume": 1842584.8372, "trades": 9917, "taker_buy_base": 3303966.5, "taker_buy_quote": 852580.73886 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.2702, "high": 0.2711, "low": 0.2263, "close": 0.228, "volume": 6772052.3, "close_time": 1741046399999, "quote_volume": 1671738.17324, "trades": 9992, "taker_buy_base": 3353299.8, "taker_buy_quote": 828109.02446 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.2281, "high": 0.2288, "low": 0.2038, "close": 0.2233, "volume": 7386347.0, "close_time": 1741132799999, "quote_volume": 1605920.79623, "trades": 10987, "taker_buy_base": 3078201.3, "taker_buy_quote": 668491.81762 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.2227, "high": 0.238, "low": 0.219, "close": 0.2338, "volume": 6815879.7, "close_time": 1741219199999, "quote_volume": 1557027.98891, "trades": 10447, "taker_buy_base": 3074969.5, "taker_buy_quote": 701537.6863 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.2336, "high": 0.2434, "low": 0.2253, "close": 0.2253, "volume": 5520056.9, "close_time": 1741305599999, "quote_volume": 1279273.20124, "trades": 9065, "taker_buy_base": 2666720.1, "taker_buy_quote": 618158.01692 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.2255, "high": 0.2353, "low": 0.2131, "close": 0.2246, "volume": 7660591.2, "close_time": 1741391999999, "quote_volume": 1731522.18694, "trades": 14520, "taker_buy_base": 3742879.6, "taker_buy_quote": 845483.82552 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.2243, "high": 0.227, "low": 0.2104, "close": 0.2147, "volume": 4470770.0, "close_time": 1741478399999, "quote_volume": 966646.44655, "trades": 8398, "taker_buy_base": 2067899.8, "taker_buy_quote": 446888.47894 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.2148, "high": 0.2251, "low": 0.1977, "close": 0.2013, "volume": 6542761.0, "close_time": 1741564799999, "quote_volume": 1370293.16756, "trades": 11009, "taker_buy_base": 3129219.5, "taker_buy_quote": 655392.50806 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.2014, "high": 0.2059, "low": 0.1786, "close": 0.1814, "volume": 8290291.0, "close_time": 1741651199999, "quote_volume": 1598509.77647, "trades": 15071, "taker_buy_base": 3978111.2, "taker_buy_quote": 767483.21479 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.1817, "high": 0.1973, "low": 0.1725, "close": 0.1915, "volume": 9547406.1, "close_time": 1741737599999, "quote_volume": 1803807.23467, "trades": 11605, "taker_buy_base": 4605671.7, "taker_buy_quote": 870629.87157 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.1919, "high": 0.1953, "low": 0.1766, "close": 0.1887, "volume": 8454425.8, "close_time": 1741823999999, "quote_volume": 1572817.43146, "trades": 10336, "taker_buy_base": 3918341.4, "taker_buy_quote": 728593.12477 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.1884, "high": 0.1951, "low": 0.1813, "close": 0.189, "volume": 10255920.3, "close_time": 1741910399999, "quote_volume": 1921233.93089, "trades": 12043, "taker_buy_base": 4979880.4, "taker_buy_quote": 932545.44494 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.1891, "high": 0.207, "low": 0.1887, "close": 0.2037, "volume": 8323022.1, "close_time": 1741996799999, "quote_volume": 1660832.0478, "trades": 9651, "taker_buy_base": 3683044.7, "taker_buy_quote": 734243.92831 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.2039, "high": 0.2075, "low": 0.1985, "close": 0.2057, "volume": 7633358.6, "close_time": 1742083199999, "quote_volume": 1559192.33787, "trades": 10269, "taker_buy_base": 3349360.9, "taker_buy_quote": 684328.32399 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.2056, "high": 0.2068, "low": 0.1952, "close": 0.1968, "volume": 8680003.2, "close_time": 1742169599999, "quote_volume": 1751569.29723, "trades": 10058, "taker_buy_base": 4316125.6, "taker_buy_quote": 870907.56977 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.1967, "high": 0.2033, "low": 0.1947, "close": 0.2002, "volume": 6630283.8, "close_time": 1742255999999, "quote_volume": 1321189.03613, "trades": 8463, "taker_buy_base": 3388482.8, "taker_buy_quote": 675197.98133 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.2001, "high": 0.2002, "low": 0.1905, "close": 0.1978, "volume": 5421393.4, "close_time": 1742342399999, "quote_volume": 1059225.06737, "trades": 6186, "taker_buy_base": 2740012.2, "taker_buy_quote": 535440.84998 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.1978, "high": 0.2037, "low": 0.1955, "close": 0.2033, "volume": 8768926.2, "close_time": 1742428799999, "quote_volume": 1753017.58033, "trades": 10452, "taker_buy_base": 4508250.5, "taker_buy_quote": 901164.93015 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.2034, "high": 0.2046, "low": 0.1924, "close": 0.1943, "volume": 4374126.7, "close_time": 1742515199999, "quote_volume": 866823.76075, "trades": 6625, "taker_buy_base": 2124162.0, "taker_buy_quote": 420423.0136 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.1944, "high": 0.1954, "low": 0.1869, "close": 0.1912, "volume": 4648364.6, "close_time": 1742601599999, "quote_volume": 887578.36561, "trades": 4458, "taker_buy_base": 2413240.5, "taker_buy_quote": 460473.93032 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.1912, "high": 0.1972, "low": 0.1903, "close": 0.1925, "volume": 3761470.7, "close_time": 1742687999999, "quote_volume": 728237.84105, "trades": 4146, "taker_buy_base": 1753031.8, "taker_buy_quote": 339531.53763 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.1925, "high": 0.1956, "low": 0.1906, "close": 0.1933, "volume": 3278920.9, "close_time": 1742774399999, "quote_volume": 633310.39074, "trades": 3263, "taker_buy_base": 1664082.2, "taker_buy_quote": 321216.06888 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.1933, "high": 0.2046, "low": 0.19, "close": 0.202, "volume": 8034462.8, "close_time": 1742860799999, "quote_volume": 1599315.76777, "trades": 7159, "taker_buy_base": 3973724.8, "taker_buy_quote": 788854.88491 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.2021, "high": 0.2105, "low": 0.1984, "close": 0.2081, "volume": 7009051.2, "close_time": 1742947199999, "quote_volume": 1443803.66664, "trades": 6339, "taker_buy_base": 3288424.5, "taker_buy_quote": 677453.33406 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.2081, "high": 0.2181, "low": 0.2045, "close": 0.2085, "volume": 7916011.2, "close_time": 1743033599999, "quote_volume": 1676888.63829, "trades": 6476, "taker_buy_base": 3828905.0, "taker_buy_quote": 811220.25275 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.2083, "high": 0.2153, "low": 0.2073, "close": 0.2107, "volume": 6832010.1, "close_time": 1743119999999, "quote_volume": 1442369.16363, "trades": 5801, "taker_buy_base": 3603938.0, "taker_buy_quote": 760676.28569 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.2108, "high": 0.2113, "low": 0.1887, "close": 0.1922, "volume": 6685259.4, "close_time": 1743206399999, "quote_volume": 1316201.82232, "trades": 6057, "taker_buy_base": 3359612.0, "taker_buy_quote": 661016.99456 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.1923, "high": 0.1932, "low": 0.1757, "close": 0.1796, "volume": 7610827.5, "close_time": 1743292799999, "quote_volume": 1386512.59676, "trades": 6330, "taker_buy_base": 3819768.8, "taker_buy_quote": 695301.68961 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.1794, "high": 0.1829, "low": 0.1735, "close": 0.1751, "volume": 4611800.2, "close_time": 1743379199999, "quote_volume": 824699.23651, "trades": 4302, "taker_buy_base": 2334668.2, "taker_buy_quote": 417162.4374 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.1755, "high": 0.1755, "low": 0.1675, "close": 0.1723, "volume": 7972566.3, "close_time": 1743465599999, "quote_volume": 1369779.66747, "trades": 6057, "taker_buy_base": 3574561.1, "taker_buy_quote": 613981.65908 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.1722, "high": 0.1792, "low": 0.1713, "close": 0.1762, "volume": 23107610.0, "close_time": 1743551999999, "quote_volume": 4050477.92794, "trades": 22691, "taker_buy_base": 11971516.3, "taker_buy_quote": 2102649.95358 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.1762, "high": 0.1792, "low": 0.1595, "close": 0.1639, "volume": 27914582.3, "close_time": 1743638399999, "quote_volume": 4809440.45607, "trades": 24169, "taker_buy_base": 11740049.2, "taker_buy_quote": 2022676.37057 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.1641, "high": 0.1685, "low": 0.1574, "close": 0.1647, "volume": 18969145.7, "close_time": 1743724799999, "quote_volume": 3096699.22664, "trades": 16526, "taker_buy_base": 10451703.9, "taker_buy_quote": 1709233.66269 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.165, "high": 0.1665, "low": 0.1592, "close": 0.1646, "volume": 35990796.5, "close_time": 1743811199999, "quote_volume": 5879420.86789, "trades": 36032, "taker_buy_base": 18777064.7, "taker_buy_quote": 3078715.81739 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.1646, "high": 0.166, "low": 0.1611, "close": 0.1627, "volume": 13019479.5, "close_time": 1743897599999, "quote_volume": 2126322.95532, "trades": 17778, "taker_buy_base": 4869838.5, "taker_buy_quote": 797004.32778 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.1627, "high": 0.1633, "low": 0.1424, "close": 0.1448, "volume": 44959068.7, "close_time": 1743983999999, "quote_volume": 6799665.12684, "trades": 86079, "taker_buy_base": 14324899.4, "taker_buy_quote": 2158932.68 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.1447, "high": 0.1525, "low": 0.1302, "close": 0.1498, "volume": 60647247.3, "close_time": 1744070399999, "quote_volume": 8634114.02589, "trades": 53801, "taker_buy_base": 30200502.8, "taker_buy_quote": 4317533.33406 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.1498, "high": 0.154, "low": 0.1403, "close": 0.1406, "volume": 31645972.7, "close_time": 1744156799999, "quote_volume": 4668233.51357, "trades": 26033, "taker_buy_base": 13543886.5, "taker_buy_quote": 2016251.54308 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.1408, "high": 0.1585, "low": 0.1352, "close": 0.1555, "volume": 57372308.9, "close_time": 1744243199999, "quote_volume": 8310572.04025, "trades": 42230, "taker_buy_base": 31625261.2, "taker_buy_quote": 4615136.47456 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.1555, "high": 0.1555, "low": 0.1457, "close": 0.1492, "volume": 25395967.5, "close_time": 1744329599999, "quote_volume": 3815039.33456, "trades": 22232, "taker_buy_base": 11439930.5, "taker_buy_quote": 1720792.35475 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.149, "high": 0.158, "low": 0.1482, "close": 0.1551, "volume": 17627928.1, "close_time": 1744415999999, "quote_volume": 2701545.13175, "trades": 17236, "taker_buy_base": 9989117.7, "taker_buy_quote": 1530713.74909 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.1549, "high": 0.1861, "low": 0.1541, "close": 0.1832, "volume": 70005409.2, "close_time": 1744502399999, "quote_volume": 12024940.12504, "trades": 80448, "taker_buy_base": 42887139.6, "taker_buy_quote": 7371696.86715 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.1832, "high": 0.1841, "low": 0.1417, "close": 0.1728, "volume": 43087397.2, "close_time": 1744588799999, "quote_volume": 7642707.11065, "trades": 88911, "taker_buy_base": 18320357.2, "taker_buy_quote": 3260300.81626 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.1728, "high": 0.1886, "low": 0.1712, "close": 0.1751, "volume": 39827361.8, "close_time": 1744675199999, "quote_volume": 7122811.7065, "trades": 53521, "taker_buy_base": 19920170.7, "taker_buy_quote": 3564168.88522 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.1754, "high": 0.1829, "low": 0.169, "close": 0.1691, "volume": 37408472.1, "close_time": 1744761599999, "quote_volume": 6618468.94899, "trades": 44755, "taker_buy_base": 16078277.5, "taker_buy_quote": 2856882.53439 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.1691, "high": 0.1744, "low": 0.1635, "close": 0.1677, "volume": 38827278.8, "close_time": 1744847999999, "quote_volume": 6569798.43556, "trades": 48741, "taker_buy_base": 19159862.8, "taker_buy_quote": 3250018.45467 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.1677, "high": 0.1728, "low": 0.1651, "close": 0.1677, "volume": 27376397.0, "close_time": 1744934399999, "quote_volume": 4611770.0555, "trades": 37948, "taker_buy_base": 13754916.4, "taker_buy_quote": 2322464.5423 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.1679, "high": 0.1742, "low": 0.1657, "close": 0.1699, "volume": 18351611.7, "close_time": 1745020799999, "quote_volume": 3126957.56465, "trades": 25234, "taker_buy_base": 10205364.2, "taker_buy_quote": 1744627.84044 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.17, "high": 0.1747, "low": 0.1661, "close": 0.1738, "volume": 24240465.5, "close_time": 1745107199999, "quote_volume": 4142251.64146, "trades": 32671, "taker_buy_base": 12446453.6, "taker_buy_quote": 2133896.10982 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.174, "high": 0.1757, "low": 0.1686, "close": 0.171, "volume": 24992349.6, "close_time": 1745193599999, "quote_volume": 4291769.88122, "trades": 23994, "taker_buy_base": 11831651.5, "taker_buy_quote": 2036454.90001 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.1709, "high": 0.183, "low": 0.1707, "close": 0.1759, "volume": 34769293.3, "close_time": 1745279999999, "quote_volume": 6192749.83321, "trades": 41297, "taker_buy_base": 19729063.3, "taker_buy_quote": 3518048.46764 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.1761, "high": 0.1902, "low": 0.1734, "close": 0.1892, "volume": 26803617.1, "close_time": 1745366399999, "quote_volume": 4869984.12603, "trades": 32720, "taker_buy_base": 16097484.8, "taker_buy_quote": 2937236.75124 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.1893, "high": 0.1986, "low": 0.1884, "close": 0.1945, "volume": 41034735.5, "close_time": 1745452799999, "quote_volume": 7985885.95232, "trades": 54255, "taker_buy_base": 22007843.8, "taker_buy_quote": 4286841.06445 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.1944, "high": 0.2038, "low": 0.1882, "close": 0.2019, "volume": 29565100.1, "close_time": 1745539199999, "quote_volume": 5765551.71247, "trades": 50039, "taker_buy_base": 16399652.4, "taker_buy_quote": 3210690.65096 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.2018, "high": 0.2107, "low": 0.1985, "close": 0.2042, "volume": 27119226.6, "close_time": 1745625599999, "quote_volume": 5590563.68277, "trades": 63805, "taker_buy_base": 14630428.9, "taker_buy_quote": 3020330.3695 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.2043, "high": 0.2119, "low": 0.2005, "close": 0.2055, "volume": 18143920.4, "close_time": 1745711999999, "quote_volume": 3739853.80734, "trades": 30417, "taker_buy_base": 9191211.2, "taker_buy_quote": 1899646.45192 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.2056, "high": 0.2071, "low": 0.196, "close": 0.1994, "volume": 13180348.5, "close_time": 1745798399999, "quote_volume": 2637012.97254, "trades": 23649, "taker_buy_base": 6197011.4, "taker_buy_quote": 1242150.42207 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.1994, "high": 0.2178, "low": 0.1958, "close": 0.216, "volume": 38216289.0, "close_time": 1745884799999, "quote_volume": 8009315.53758, "trades": 62384, "taker_buy_base": 23279169.3, "taker_buy_quote": 4879074.58434 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.2161, "high": 0.2227, "low": 0.2087, "close": 0.2117, "volume": 24792480.8, "close_time": 1745971199999, "quote_volume": 5363462.11632, "trades": 38776, "taker_buy_base": 12505987.2, "taker_buy_quote": 2713174.14075 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.2116, "high": 0.2156, "low": 0.206, "close": 0.2122, "volume": 20246517.0, "close_time": 1746057599999, "quote_volume": 4259384.66904, "trades": 29045, "taker_buy_base": 10184573.2, "taker_buy_quote": 2146325.69927 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.2123, "high": 0.2291, "low": 0.2123, "close": 0.225, "volume": 28400409.8, "close_time": 1746143999999, "quote_volume": 6316572.72506, "trades": 35101, "taker_buy_base": 17365125.0, "taker_buy_quote": 3857443.18427 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.2249, "high": 0.2277, "low": 0.2178, "close": 0.2204, "volume": 15478562.9, "close_time": 1746230399999, "quote_volume": 3418449.89806, "trades": 19796, "taker_buy_base": 6719773.4, "taker_buy_quote": 1487621.05546 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.2204, "high": 0.2232, "low": 0.2067, "close": 0.2073, "volume": 21201900.8, "close_time": 1746316799999, "quote_volume": 4528018.72796, "trades": 21732, "taker_buy_base": 8373633.6, "taker_buy_quote": 1792287.84197 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.2072, "high": 0.2102, "low": 0.2024, "close": 0.2038, "volume": 12604985.9, "close_time": 1746403199999, "quote_volume": 2594272.06768, "trades": 14082, "taker_buy_base": 5322415.7, "taker_buy_quote": 1098489.02292 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.2038, "high": 0.2077, "low": 0.1991, "close": 0.2012, "volume": 17707322.2, "close_time": 1746489599999, "quote_volume": 3587809.91122, "trades": 21514, "taker_buy_base": 8332346.0, "taker_buy_quote": 1692768.38325 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.2012, "high": 0.2022, "low": 0.1904, "close": 0.1975, "volume": 20936691.6, "close_time": 1746575999999, "quote_volume": 4099152.4501, "trades": 24015, "taker_buy_base": 8562240.5, "taker_buy_quote": 1676009.27331 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1976, "high": 0.2008, "low": 0.1947, "close": 0.1987, "volume": 15621771.6, "close_time": 1746662399999, "quote_volume": 3096105.07388, "trades": 16365, "taker_buy_base": 9071446.1, "taker_buy_quote": 1801117.02707 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1988, "high": 0.2343, "low": 0.1987, "close": 0.2302, "volume": 37898297.0, "close_time": 1746748799999, "quote_volume": 8245592.48838, "trades": 43286, "taker_buy_base": 26146809.1, "taker_buy_quote": 5686849.37554 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.2302, "high": 0.2478, "low": 0.2282, "close": 0.2443, "volume": 48684162.3, "close_time": 1746835199999, "quote_volume": 11535895.08283, "trades": 63426, "taker_buy_base": 27466302.9, "taker_buy_quote": 6515080.18845 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.2444, "high": 0.2747, "low": 0.242, "close": 0.2734, "volume": 36080962.6, "close_time": 1746921599999, "quote_volume": 9255660.07708, "trades": 53150, "taker_buy_base": 20739287.0, "taker_buy_quote": 5319950.35546 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.2731, "high": 0.2749, "low": 0.2533, "close": 0.2602, "volume": 23684551.0, "close_time": 1747007999999, "quote_volume": 6181128.78669, "trades": 33391, "taker_buy_base": 9392323.1, "taker_buy_quote": 2449652.3088 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.2602, "high": 0.2741, "low": 0.2473, "close": 0.2609, "volume": 38435475.3, "close_time": 1747094399999, "quote_volume": 10064740.64856, "trades": 52224, "taker_buy_base": 19568736.8, "taker_buy_quote": 5132575.57113 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.2609, "high": 0.2692, "low": 0.2479, "close": 0.2627, "volume": 31119332.9, "close_time": 1747180799999, "quote_volume": 8054329.09729, "trades": 41559, "taker_buy_base": 16525534.9, "taker_buy_quote": 4294360.76954 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.2627, "high": 0.2642, "low": 0.2495, "close": 0.2512, "volume": 22575321.2, "close_time": 1747267199999, "quote_volume": 5782527.18853, "trades": 30132, "taker_buy_base": 8732917.7, "taker_buy_quote": 2240651.75396 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.2513, "high": 0.2545, "low": 0.2312, "close": 0.2381, "volume": 39343427.8, "close_time": 1747353599999, "quote_volume": 9445904.88755, "trades": 55773, "taker_buy_base": 16546399.9, "taker_buy_quote": 3977370.54436 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.2381, "high": 0.2434, "low": 0.2285, "close": 0.2295, "volume": 23944972.0, "close_time": 1747439999999, "quote_volume": 5684470.68788, "trades": 40277, "taker_buy_base": 11072337.6, "taker_buy_quote": 2646589.40535 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.2296, "high": 0.2303, "low": 0.2208, "close": 0.2252, "volume": 18623556.5, "close_time": 1747526399999, "quote_volume": 4185326.55396, "trades": 29700, "taker_buy_base": 8220595.8, "taker_buy_quote": 1850257.64709 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.2253, "high": 0.2396, "low": 0.219, "close": 0.2324, "volume": 24754860.6, "close_time": 1747612799999, "quote_volume": 5678937.20686, "trades": 40037, "taker_buy_base": 13240392.2, "taker_buy_quote": 3048961.32087 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.2326, "high": 0.2332, "low": 0.213, "close": 0.223, "volume": 25160381.5, "close_time": 1747699199999, "quote_volume": 5548961.66816, "trades": 39980, "taker_buy_base": 10495565.6, "taker_buy_quote": 2315798.65517 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.2231, "high": 0.2285, "low": 0.2184, "close": 0.2245, "volume": 18431770.1, "close_time": 1747785599999, "quote_volume": 4113236.23908, "trades": 28071, "taker_buy_base": 9397605.9, "taker_buy_quote": 2100028.42317 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.2246, "high": 0.2366, "low": 0.2209, "close": 0.2305, "volume": 22553888.2, "close_time": 1747871999999, "quote_volume": 5127507.90377, "trades": 34325, "taker_buy_base": 11668483.6, "taker_buy_quote": 2654818.70404 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.2306, "high": 0.2459, "low": 0.2304, "close": 0.244, "volume": 25468945.0, "close_time": 1747958399999, "quote_volume": 6123596.03036, "trades": 37234, "taker_buy_base": 16830908.4, "taker_buy_quote": 4049680.63319 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.244, "high": 0.253, "low": 0.2256, "close": 0.2269, "volume": 39949451.1, "close_time": 1748044799999, "quote_volume": 9593176.54167, "trades": 60693, "taker_buy_base": 18280488.2, "taker_buy_quote": 4412065.21622 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.227, "high": 0.2318, "low": 0.2229, "close": 0.2239, "volume": 12040871.7, "close_time": 1748131199999, "quote_volume": 2739047.20934, "trades": 19459, "taker_buy_base": 5440651.4, "taker_buy_quote": 1242770.26489 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.2238, "high": 0.2255, "low": 0.2122, "close": 0.221, "volume": 16082822.8, "close_time": 1748217599999, "quote_volume": 3500853.20342, "trades": 24538, "taker_buy_base": 7239917.1, "taker_buy_quote": 1577366.68688 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.2208, "high": 0.2285, "low": 0.2182, "close": 0.2208, "volume": 16195550.1, "close_time": 1748303999999, "quote_volume": 3609102.70714, "trades": 22329, "taker_buy_base": 8032271.7, "taker_buy_quote": 1793804.43911 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.2208, "high": 0.2303, "low": 0.2157, "close": 0.226, "volume": 16385557.1, "close_time": 1748390399999, "quote_volume": 3677023.21539, "trades": 26978, "taker_buy_base": 9342049.6, "taker_buy_quote": 2100186.567 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.2261, "high": 0.2296, "low": 0.2159, "close": 0.2237, "volume": 17210313.4, "close_time": 1748476799999, "quote_volume": 3828872.45071, "trades": 26810, "taker_buy_base": 8273073.0, "taker_buy_quote": 1844128.31512 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.2237, "high": 0.2334, "low": 0.2116, "close": 0.2133, "volume": 24464851.7, "close_time": 1748563199999, "quote_volume": 5461324.22183, "trades": 36588, "taker_buy_base": 11096468.3, "taker_buy_quote": 2487376.57572 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.2134, "high": 0.2153, "low": 0.1917, "close": 0.1929, "volume": 31527492.5, "close_time": 1748649599999, "quote_volume": 6376607.98136, "trades": 42303, "taker_buy_base": 13610360.6, "taker_buy_quote": 2761636.71081 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.1928, "high": 0.1957, "low": 0.1721, "close": 0.194, "volume": 24856175.1, "close_time": 1748735999999, "quote_volume": 4737121.23395, "trades": 35719, "taker_buy_base": 12390688.3, "taker_buy_quote": 2367555.82866 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.1941, "high": 0.1969, "low": 0.1887, "close": 0.1954, "volume": 16414119.9, "close_time": 1748822399999, "quote_volume": 3163939.55477, "trades": 16967, "taker_buy_base": 8557133.2, "taker_buy_quote": 1653619.80064 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.1954, "high": 0.2006, "low": 0.1889, "close": 0.1989, "volume": 16429718.1, "close_time": 1748908799999, "quote_volume": 3179271.56048, "trades": 17642, "taker_buy_base": 9384171.2, "taker_buy_quote": 1819044.53973 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.1991, "high": 0.2047, "low": 0.1973, "close": 0.1987, "volume": 16992518.8, "close_time": 1748995199999, "quote_volume": 3425906.95235, "trades": 15904, "taker_buy_base": 9870423.2, "taker_buy_quote": 1993461.27029 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.1985, "high": 0.2016, "low": 0.1926, "close": 0.1934, "volume": 15415979.7, "close_time": 1749081599999, "quote_volume": 3044856.73412, "trades": 12010, "taker_buy_base": 6505496.4, "taker_buy_quote": 1288631.40232 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.1933, "high": 0.1957, "low": 0.1761, "close": 0.1796, "volume": 24608121.8, "close_time": 1749167999999, "quote_volume": 4627785.09918, "trades": 20758, "taker_buy_base": 10321693.5, "taker_buy_quote": 1942570.05742 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.1796, "high": 0.1901, "low": 0.1777, "close": 0.1843, "volume": 11584776.2, "close_time": 1749254399999, "quote_volume": 2141842.73569, "trades": 12402, "taker_buy_base": 6220748.1, "taker_buy_quote": 1151116.91031 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.1844, "high": 0.1924, "low": 0.1838, "close": 0.1904, "volume": 12126601.7, "close_time": 1749340799999, "quote_volume": 2307786.93032, "trades": 9193, "taker_buy_base": 5382831.5, "taker_buy_quote": 1022459.35865 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.1904, "high": 0.192, "low": 0.1864, "close": 0.189, "volume": 8873072.4, "close_time": 1749427199999, "quote_volume": 1683103.22598, "trades": 8768, "taker_buy_base": 4286915.1, "taker_buy_quote": 814283.51231 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.1889, "high": 0.1978, "low": 0.1867, "close": 0.1976, "volume": 13101436.3, "close_time": 1749513599999, "quote_volume": 2511140.55774, "trades": 15670, "taker_buy_base": 7595247.8, "taker_buy_quote": 1459149.62932 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.1977, "high": 0.2094, "low": 0.1934, "close": 0.2085, "volume": 24530948.7, "close_time": 1749599999999, "quote_volume": 4978222.13332, "trades": 22161, "taker_buy_base": 13584813.2, "taker_buy_quote": 2766232.48834 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.2086, "high": 0.2101, "low": 0.1969, "close": 0.1989, "volume": 20358016.3, "close_time": 1749686399999, "quote_volume": 4159643.08149, "trades": 20864, "taker_buy_base": 9361540.6, "taker_buy_quote": 1922739.78809 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.1987, "high": 0.1991, "low": 0.184, "close": 0.1845, "volume": 28170819.7, "close_time": 1749772799999, "quote_volume": 5392495.75448, "trades": 19199, "taker_buy_base": 9373401.9, "taker_buy_quote": 1798205.07579 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.1844, "high": 0.1844, "low": 0.1714, "close": 0.1801, "volume": 25541897.4, "close_time": 1749859199999, "quote_volume": 4492953.56143, "trades": 24668, "taker_buy_base": 12673770.9, "taker_buy_quote": 2232513.64511 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.18, "high": 0.1809, "low": 0.1702, "close": 0.176, "volume": 9188736.5, "close_time": 1749945599999, "quote_volume": 1615472.49792, "trades": 10134, "taker_buy_base": 4137516.6, "taker_buy_quote": 729206.72394 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.1759, "high": 0.1784, "low": 0.1734, "close": 0.1766, "volume": 6133337.7, "close_time": 1750031999999, "quote_volume": 1078922.2476, "trades": 6848, "taker_buy_base": 3128722.5, "taker_buy_quote": 551254.19405 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.1765, "high": 0.1853, "low": 0.1744, "close": 0.1761, "volume": 15490689.5, "close_time": 1750118399999, "quote_volume": 2807592.55266, "trades": 17260, "taker_buy_base": 8657648.2, "taker_buy_quote": 1572588.37823 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.1761, "high": 0.1784, "low": 0.1584, "close": 0.1664, "volume": 34128119.6, "close_time": 1750204799999, "quote_volume": 5708068.24514, "trades": 30187, "taker_buy_base": 14844878.6, "taker_buy_quote": 2486467.12314 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.1666, "high": 0.1814, "low": 0.1637, "close": 0.1809, "volume": 35109155.8, "close_time": 1750291199999, "quote_volume": 6031459.10197, "trades": 31545, "taker_buy_base": 21503183.3, "taker_buy_quote": 3709268.25638 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.1806, "high": 0.1948, "low": 0.179, "close": 0.1937, "volume": 46686292.6, "close_time": 1750377599999, "quote_volume": 8736452.05332, "trades": 41392, "taker_buy_base": 27613256.4, "taker_buy_quote": 5171546.77587 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.1936, "high": 0.2144, "low": 0.1897, "close": 0.2043, "volume": 83610383.6, "close_time": 1750463999999, "quote_volume": 16969665.86854, "trades": 71165, "taker_buy_base": 42382757.2, "taker_buy_quote": 8592026.67279 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.2043, "high": 0.2311, "low": 0.2021, "close": 0.2132, "volume": 102133481.5, "close_time": 1750550399999, "quote_volume": 22284538.09612, "trades": 101682, "taker_buy_base": 48773239.9, "taker_buy_quote": 10648341.00186 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.2132, "high": 0.2179, "low": 0.1914, "close": 0.1997, "volume": 84933249.0, "close_time": 1750636799999, "quote_volume": 17076905.69681, "trades": 79528, "taker_buy_base": 39207354.0, "taker_buy_quote": 7889681.15639 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.1997, "high": 0.2466, "low": 0.1937, "close": 0.244, "volume": 93023364.2, "close_time": 1750723199999, "quote_volume": 19728944.52835, "trades": 100419, "taker_buy_base": 52275759.0, "taker_buy_quote": 11168219.24188 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.244, "high": 0.31, "low": 0.2429, "close": 0.3067, "volume": 133417641.7, "close_time": 1750809599999, "quote_volume": 36879178.16283, "trades": 164512, "taker_buy_base": 71425893.0, "taker_buy_quote": 19711777.89556 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.3068, "high": 0.336, "low": 0.2738, "close": 0.2798, "volume": 136431256.9, "close_time": 1750895999999, "quote_volume": 41381763.93111, "trades": 201640, "taker_buy_base": 63824636.3, "taker_buy_quote": 19426819.92091 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.28, "high": 0.2846, "low": 0.2457, "close": 0.2563, "volume": 71535531.0, "close_time": 1750982399999, "quote_volume": 19095555.16934, "trades": 92757, "taker_buy_base": 32447799.4, "taker_buy_quote": 8675825.81485 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.2561, "high": 0.3015, "low": 0.249, "close": 0.2895, "volume": 119682982.4, "close_time": 1751068799999, "quote_volume": 33901135.62902, "trades": 162685, "taker_buy_base": 60606505.9, "taker_buy_quote": 17178948.70409 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.2896, "high": 0.2998, "low": 0.2796, "close": 0.2903, "volume": 59337433.7, "close_time": 1751155199999, "quote_volume": 17094528.05205, "trades": 77043, "taker_buy_base": 30269332.6, "taker_buy_quote": 8738227.82131 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.2901, "high": 0.3135, "low": 0.2855, "close": 0.3001, "volume": 74912048.8, "close_time": 1751241599999, "quote_volume": 22555414.4361, "trades": 90902, "taker_buy_base": 38397405.8, "taker_buy_quote": 11568440.87757 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.3002, "high": 0.3145, "low": 0.2781, "close": 0.2815, "volume": 76037376.2, "close_time": 1751327999999, "quote_volume": 22614416.48406, "trades": 104786, "taker_buy_base": 34782713.9, "taker_buy_quote": 10391063.68623 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.2816, "high": 0.2908, "low": 0.276, "close": 0.2803, "volume": 44147819.4, "close_time": 1751414399999, "quote_volume": 12455793.67497, "trades": 60870, "taker_buy_base": 21867351.3, "taker_buy_quote": 6180668.30957 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2804, "high": 0.2911, "low": 0.2637, "close": 0.2824, "volume": 58460511.7, "close_time": 1751500799999, "quote_volume": 16236384.68057, "trades": 76587, "taker_buy_base": 29936944.2, "taker_buy_quote": 8335800.61816 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.2824, "high": 0.2906, "low": 0.2687, "close": 0.2721, "volume": 41246876.7, "close_time": 1751587199999, "quote_volume": 11456352.97596, "trades": 51840, "taker_buy_base": 20124132.9, "taker_buy_quote": 5591908.05143 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.2721, "high": 0.2733, "low": 0.2558, "close": 0.2572, "volume": 33385205.7, "close_time": 1751673599999, "quote_volume": 8786445.62441, "trades": 44658, "taker_buy_base": 16123131.8, "taker_buy_quote": 4243388.47433 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.2573, "high": 0.2655, "low": 0.2572, "close": 0.2621, "volume": 19257557.5, "close_time": 1751759999999, "quote_volume": 5036136.9537, "trades": 25831, "taker_buy_base": 10005259.9, "taker_buy_quote": 2619319.81179 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.2621, "high": 0.271, "low": 0.2595, "close": 0.2646, "volume": 18030516.6, "close_time": 1751846399999, "quote_volume": 4772692.38303, "trades": 25972, "taker_buy_base": 9237005.8, "taker_buy_quote": 2449046.03412 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.2646, "high": 0.2681, "low": 0.2535, "close": 0.2559, "volume": 20741168.5, "close_time": 1751932799999, "quote_volume": 5389821.22827, "trades": 28611, "taker_buy_base": 9616576.7, "taker_buy_quote": 2505006.40727 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.2559, "high": 0.2623, "low": 0.2487, "close": 0.2607, "volume": 20610970.7, "close_time": 1752019199999, "quote_volume": 5252083.11689, "trades": 28185, "taker_buy_base": 9982487.3, "taker_buy_quote": 2550428.76407 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.2607, "high": 0.2692, "low": 0.2553, "close": 0.2643, "volume": 35998414.8, "close_time": 1752105599999, "quote_volume": 9464326.39177, "trades": 44210, "taker_buy_base": 19347033.2, "taker_buy_quote": 5093587.47313 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.2645, "high": 0.3082, "low": 0.2606, "close": 0.3056, "volume": 76600145.2, "close_time": 1752191999999, "quote_volume": 21456621.5314, "trades": 90329, "taker_buy_base": 43221359.5, "taker_buy_quote": 12122534.05018 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.3056, "high": 0.3555, "low": 0.2995, "close": 0.3308, "volume": 141748923.2, "close_time": 1752278399999, "quote_volume": 46955673.4154, "trades": 168716, "taker_buy_base": 71614554.5, "taker_buy_quote": 23724837.99211 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.331, "high": 0.3445, "low": 0.311, "close": 0.3218, "volume": 63856228.1, "close_time": 1752364799999, "quote_volume": 21025378.02961, "trades": 96914, "taker_buy_base": 30585116.7, "taker_buy_quote": 10091018.13847 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.322, "high": 0.3359, "low": 0.3139, "close": 0.3167, "volume": 43667548.5, "close_time": 1752451199999, "quote_volume": 14173696.77025, "trades": 70556, "taker_buy_base": 21143229.5, "taker_buy_quote": 6873042.94556 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.3168, "high": 0.3576, "low": 0.3141, "close": 0.3356, "volume": 77689713.3, "close_time": 1752537599999, "quote_volume": 26341456.08399, "trades": 130048, "taker_buy_base": 40408874.1, "taker_buy_quote": 13697373.7458 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.3357, "high": 0.385, "low": 0.3282, "close": 0.3706, "volume": 109789742.7, "close_time": 1752623999999, "quote_volume": 39196927.22221, "trades": 140546, "taker_buy_base": 53944001.1, "taker_buy_quote": 19262460.85806 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.3705, "high": 0.3902, "low": 0.3548, "close": 0.3575, "volume": 62281325.5, "close_time": 1752710399999, "quote_volume": 23035812.20587, "trades": 95818, "taker_buy_base": 30141675.7, "taker_buy_quote": 11164693.56879 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.3577, "high": 0.3647, "low": 0.3384, "close": 0.3484, "volume": 63137174.8, "close_time": 1752796799999, "quote_volume": 22319591.21708, "trades": 96483, "taker_buy_base": 28977298.6, "taker_buy_quote": 10267420.17238 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.3485, "high": 0.3735, "low": 0.3407, "close": 0.3511, "volume": 82143763.2, "close_time": 1752883199999, "quote_volume": 29458215.83721, "trades": 121131, "taker_buy_base": 39270230.4, "taker_buy_quote": 14114469.83081 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.3511, "high": 0.3549, "low": 0.3406, "close": 0.3521, "volume": 25143733.9, "close_time": 1752969599999, "quote_volume": 8747247.85655, "trades": 41631, "taker_buy_base": 12648917.6, "taker_buy_quote": 4407918.80403 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.3525, "high": 0.374, "low": 0.3482, "close": 0.3545, "volume": 43346529.2, "close_time": 1753055999999, "quote_volume": 15647680.05662, "trades": 66520, "taker_buy_base": 21297609.1, "taker_buy_quote": 7694647.05641 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.3545, "high": 0.3698, "low": 0.3475, "close": 0.3555, "volume": 51382527.4, "close_time": 1753142399999, "quote_volume": 18430286.26835, "trades": 70430, "taker_buy_base": 24612238.2, "taker_buy_quote": 8838050.27806 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.3556, "high": 0.3583, "low": 0.3347, "close": 0.3522, "volume": 48534402.4, "close_time": 1753228799999, "quote_volume": 16668561.13667, "trades": 70138, "taker_buy_base": 23601940.2, "taker_buy_quote": 8113706.32746 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.3522, "high": 0.354, "low": 0.3217, "close": 0.3291, "volume": 47211647.5, "close_time": 1753315199999, "quote_volume": 15752708.31806, "trades": 66409, "taker_buy_base": 21786928.9, "taker_buy_quote": 7275833.1822 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.3293, "high": 0.3337, "low": 0.3042, "close": 0.3193, "volume": 62917289.6, "close_time": 1753401599999, "quote_volume": 20071357.10931, "trades": 82674, "taker_buy_base": 31965898.5, "taker_buy_quote": 10218520.55178 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.3194, "high": 0.3346, "low": 0.3084, "close": 0.3339, "volume": 45311645.8, "close_time": 1753487999999, "quote_volume": 14459574.77517, "trades": 64881, "taker_buy_base": 23428159.9, "taker_buy_quote": 7494524.92919 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.3337, "high": 0.3503, "low": 0.3287, "close": 0.3374, "volume": 25341166.0, "close_time": 1753574399999, "quote_volume": 8617651.2263, "trades": 34552, "taker_buy_base": 13674454.0, "taker_buy_quote": 4649635.63661 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.3377, "high": 0.3508, "low": 0.336, "close": 0.3465, "volume": 24050148.3, "close_time": 1753660799999, "quote_volume": 8252644.15477, "trades": 34640, "taker_buy_base": 12379892.5, "taker_buy_quote": 4252419.65909 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.3463, "high": 0.3545, "low": 0.3186, "close": 0.3212, "volume": 31968976.6, "close_time": 1753747199999, "quote_volume": 10727235.87206, "trades": 45940, "taker_buy_base": 13816945.0, "taker_buy_quote": 4653912.78812 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.3213, "high": 0.345, "low": 0.3154, "close": 0.3193, "volume": 51145550.5, "close_time": 1753833599999, "quote_volume": 16720023.32919, "trades": 64273, "taker_buy_base": 24988772.8, "taker_buy_quote": 8201105.85844 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.3192, "high": 0.3206, "low": 0.2952, "close": 0.3127, "volume": 46175404.5, "close_time": 1753919999999, "quote_volume": 14228529.27778, "trades": 58416, "taker_buy_base": 22975735.1, "taker_buy_quote": 7077207.02561 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.3127, "high": 0.3225, "low": 0.2918, "close": 0.2934, "volume": 30585350.6, "close_time": 1754006399999, "quote_volume": 9431098.65575, "trades": 35665, "taker_buy_base": 14348651.2, "taker_buy_quote": 4434777.03662 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.2933, "high": 0.296, "low": 0.2756, "close": 0.2839, "volume": 37791925.8, "close_time": 1754092799999, "quote_volume": 10827188.66383, "trades": 41988, "taker_buy_base": 17778267.4, "taker_buy_quote": 5093677.64009 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.2838, "high": 0.2864, "low": 0.2629, "close": 0.2699, "volume": 19166829.5, "close_time": 1754179199999, "quote_volume": 5251348.49519, "trades": 22913, "taker_buy_base": 8877090.7, "taker_buy_quote": 2434532.39973 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.2697, "high": 0.2813, "low": 0.2641, "close": 0.2803, "volume": 13668272.3, "close_time": 1754265599999, "quote_volume": 3752127.42333, "trades": 15105, "taker_buy_base": 6796086.8, "taker_buy_quote": 1866611.45396 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.2802, "high": 0.3078, "low": 0.2793, "close": 0.3054, "volume": 25725054.6, "close_time": 1754351999999, "quote_volume": 7572478.13213, "trades": 28347, "taker_buy_base": 12644922.2, "taker_buy_quote": 3722125.52571 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.3053, "high": 0.31, "low": 0.2835, "close": 0.29, "volume": 29364844.6, "close_time": 1754438399999, "quote_volume": 8669915.08278, "trades": 30280, "taker_buy_base": 14249132.4, "taker_buy_quote": 4205690.7406 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.2899, "high": 0.2959, "low": 0.2791, "close": 0.2915, "volume": 16883360.3, "close_time": 1754524799999, "quote_volume": 4854587.56601, "trades": 21233, "taker_buy_base": 8009368.7, "taker_buy_quote": 2303606.34283 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.2914, "high": 0.3099, "low": 0.2882, "close": 0.309, "volume": 19572292.9, "close_time": 1754611199999, "quote_volume": 5900435.1153, "trades": 22015, "taker_buy_base": 9843408.6, "taker_buy_quote": 2969640.30997 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.309, "high": 0.3179, "low": 0.3021, "close": 0.3139, "volume": 19921367.0, "close_time": 1754697599999, "quote_volume": 6181311.05681, "trades": 24943, "taker_buy_base": 9573524.4, "taker_buy_quote": 2969713.76848 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.3141, "high": 0.3377, "low": 0.3127, "close": 0.3288, "volume": 21136598.8, "close_time": 1754783999999, "quote_volume": 6954528.03703, "trades": 28838, "taker_buy_base": 11023110.5, "taker_buy_quote": 3626385.59222 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.3288, "high": 0.3359, "low": 0.3148, "close": 0.3222, "volume": 20170863.8, "close_time": 1754870399999, "quote_volume": 6516119.14305, "trades": 26510, "taker_buy_base": 9523934.4, "taker_buy_quote": 3077521.58303 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.3223, "high": 0.332, "low": 0.302, "close": 0.3052, "volume": 33688015.1, "close_time": 1754956799999, "quote_volume": 10623064.08427, "trades": 34604, "taker_buy_base": 15294314.9, "taker_buy_quote": 4830237.67184 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.3051, "high": 0.329, "low": 0.2972, "close": 0.3241, "volume": 30883906.1, "close_time": 1755043199999, "quote_volume": 9674494.64591, "trades": 33244, "taker_buy_base": 15481077.4, "taker_buy_quote": 4853641.67535 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.3242, "high": 0.3623, "low": 0.319, "close": 0.3576, "volume": 43471923.6, "close_time": 1755129599999, "quote_volume": 15032821.97424, "trades": 52640, "taker_buy_base": 21620626.8, "taker_buy_quote": 7475423.94259 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.3576, "high": 0.364, "low": 0.3187, "close": 0.3264, "volume": 49238443.1, "close_time": 1755215999999, "quote_volume": 16767303.20261, "trades": 60577, "taker_buy_base": 23896217.8, "taker_buy_quote": 8138043.4438 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.3264, "high": 0.3456, "low": 0.314, "close": 0.3222, "volume": 32100262.4, "close_time": 1755302399999, "quote_volume": 10595580.8263, "trades": 40614, "taker_buy_base": 15441077.9, "taker_buy_quote": 5093346.785 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.3221, "high": 0.3266, "low": 0.3169, "close": 0.3246, "volume": 10663027.8, "close_time": 1755388799999, "quote_volume": 3436843.31876, "trades": 16398, "taker_buy_base": 5298406.1, "taker_buy_quote": 1707154.8397 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.3245, "high": 0.3579, "low": 0.3217, "close": 0.3423, "volume": 33663875.8, "close_time": 1755475199999, "quote_volume": 11642009.89309, "trades": 41394, "taker_buy_base": 17907695.6, "taker_buy_quote": 6203934.32548 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.3423, "high": 0.3436, "low": 0.3209, "close": 0.3263, "volume": 39760144.0, "close_time": 1755561599999, "quote_volume": 13164108.11243, "trades": 42386, "taker_buy_base": 18778984.4, "taker_buy_quote": 6212867.36668 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.3265, "high": 0.331, "low": 0.298, "close": 0.2989, "volume": 25118045.4, "close_time": 1755647999999, "quote_volume": 7890655.92969, "trades": 27776, "taker_buy_base": 11785758.7, "taker_buy_quote": 3702211.67514 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.2991, "high": 0.3101, "low": 0.2881, "close": 0.3074, "volume": 21806496.9, "close_time": 1755734399999, "quote_volume": 6554443.71073, "trades": 25303, "taker_buy_base": 10644171.0, "taker_buy_quote": 3201628.06323 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.3074, "high": 0.3084, "low": 0.2907, "close": 0.2917, "volume": 9834615.8, "close_time": 1755820799999, "quote_volume": 2920416.05671, "trades": 15583, "taker_buy_base": 4679702.4, "taker_buy_quote": 1389449.89529 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.2916, "high": 0.3299, "low": 0.2813, "close": 0.3238, "volume": 51770577.8, "close_time": 1755907199999, "quote_volume": 16104684.31354, "trades": 47839, "taker_buy_base": 26916496.1, "taker_buy_quote": 8376960.56512 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.3239, "high": 0.3278, "low": 0.3121, "close": 0.3254, "volume": 17568876.8, "close_time": 1755993599999, "quote_volume": 5625937.69117, "trades": 21987, "taker_buy_base": 9181792.7, "taker_buy_quote": 2939702.96675 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.3256, "high": 0.3276, "low": 0.3059, "close": 0.3116, "volume": 28066766.9, "close_time": 1756079999999, "quote_volume": 8829146.78872, "trades": 33275, "taker_buy_base": 13605457.9, "taker_buy_quote": 4283265.4702 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.3116, "high": 0.3136, "low": 0.2779, "close": 0.2839, "volume": 27494918.1, "close_time": 1756166399999, "quote_volume": 8068588.80835, "trades": 30020, "taker_buy_base": 13385785.1, "taker_buy_quote": 3925909.95073 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.2839, "high": 0.3032, "low": 0.2806, "close": 0.2997, "volume": 14449005.5, "close_time": 1756252799999, "quote_volume": 4222670.64713, "trades": 16583, "taker_buy_base": 7232337.2, "taker_buy_quote": 2112958.79673 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.2997, "high": 0.3046, "low": 0.2919, "close": 0.2926, "volume": 19419459.8, "close_time": 1756339199999, "quote_volume": 5812335.41003, "trades": 17808, "taker_buy_base": 9621064.6, "taker_buy_quote": 2881667.78195 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.2925, "high": 0.3097, "low": 0.29, "close": 0.3084, "volume": 26453080.0, "close_time": 1756425599999, "quote_volume": 7894759.85645, "trades": 25669, "taker_buy_base": 13291721.2, "taker_buy_quote": 3969108.75612 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.3085, "high": 0.3089, "low": 0.283, "close": 0.2878, "volume": 24175614.2, "close_time": 1756511999999, "quote_volume": 7107078.24681, "trades": 26904, "taker_buy_base": 11475982.6, "taker_buy_quote": 3373071.30954 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.2879, "high": 0.292, "low": 0.2811, "close": 0.2876, "volume": 8142140.6, "close_time": 1756598399999, "quote_volume": 2336460.73502, "trades": 10521, "taker_buy_base": 3996457.9, "taker_buy_quote": 1148423.39102 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.2876, "high": 0.2942, "low": 0.2841, "close": 0.2842, "volume": 8227839.4, "close_time": 1756684799999, "quote_volume": 2385463.31904, "trades": 9462, "taker_buy_base": 4296213.7, "taker_buy_quote": 1245324.37167 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.2841, "high": 0.289, "low": 0.2686, "close": 0.2755, "volume": 18916936.9, "close_time": 1756771199999, "quote_volume": 5283513.61185, "trades": 17809, "taker_buy_base": 8745207.5, "taker_buy_quote": 2443865.06076 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.2756, "high": 0.2879, "low": 0.2739, "close": 0.2869, "volume": 13725741.7, "close_time": 1756857599999, "quote_volume": 3869643.25262, "trades": 17057, "taker_buy_base": 7050563.7, "taker_buy_quote": 1987110.48292 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.287, "high": 0.2972, "low": 0.2817, "close": 0.2934, "volume": 13282715.9, "close_time": 1756943999999, "quote_volume": 3847742.6779, "trades": 14232, "taker_buy_base": 6971490.1, "taker_buy_quote": 2019400.34088 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.2934, "high": 0.2941, "low": 0.2764, "close": 0.2793, "volume": 15487007.1, "close_time": 1757030399999, "quote_volume": 4398250.10484, "trades": 14710, "taker_buy_base": 7369438.0, "taker_buy_quote": 2094529.26694 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.2793, "high": 0.3, "low": 0.2792, "close": 0.2915, "volume": 23824636.7, "close_time": 1757116799999, "quote_volume": 6945737.0257, "trades": 25838, "taker_buy_base": 12080498.1, "taker_buy_quote": 3521972.93892 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.2915, "high": 0.2937, "low": 0.2832, "close": 0.2854, "volume": 7388217.9, "close_time": 1757203199999, "quote_volume": 2119721.65023, "trades": 11186, "taker_buy_base": 3188841.1, "taker_buy_quote": 915573.93169 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.2855, "high": 0.2991, "low": 0.2854, "close": 0.2952, "volume": 11853565.7, "close_time": 1757289599999, "quote_volume": 3501990.60565, "trades": 17414, "taker_buy_base": 5920966.9, "taker_buy_quote": 1749839.16578 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.2952, "high": 0.3177, "low": 0.2932, "close": 0.3108, "volume": 25341122.4, "close_time": 1757375999999, "quote_volume": 7726880.32698, "trades": 31583, "taker_buy_base": 12734195.9, "taker_buy_quote": 3883884.57508 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.3108, "high": 0.3199, "low": 0.3021, "close": 0.3095, "volume": 22331980.9, "close_time": 1757462399999, "quote_volume": 6926398.83218, "trades": 30089, "taker_buy_base": 10646422.6, "taker_buy_quote": 3305248.55313 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.3096, "high": 0.3227, "low": 0.307, "close": 0.3207, "volume": 24203225.9, "close_time": 1757548799999, "quote_volume": 7624162.93984, "trades": 29971, "taker_buy_base": 11941587.4, "taker_buy_quote": 3759829.96896 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.3206, "high": 0.3384, "low": 0.3166, "close": 0.3364, "volume": 26625290.8, "close_time": 1757635199999, "quote_volume": 8702474.41827, "trades": 33142, "taker_buy_base": 12972868.0, "taker_buy_quote": 4236177.77549 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.3367, "high": 0.3458, "low": 0.3291, "close": 0.345, "volume": 23179796.2, "close_time": 1757721599999, "quote_volume": 7828567.55995, "trades": 28131, "taker_buy_base": 11730273.1, "taker_buy_quote": 3962477.09493 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.345, "high": 0.3576, "low": 0.3405, "close": 0.3442, "volume": 24538958.2, "close_time": 1757807999999, "quote_volume": 8550408.24588, "trades": 33755, "taker_buy_base": 12143380.7, "taker_buy_quote": 4230704.4701 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.3441, "high": 0.3446, "low": 0.3292, "close": 0.3316, "volume": 14269119.4, "close_time": 1757894399999, "quote_volume": 4786343.40333, "trades": 21838, "taker_buy_base": 6650324.3, "taker_buy_quote": 2232216.44541 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.3315, "high": 0.3383, "low": 0.3124, "close": 0.3174, "volume": 24608954.7, "close_time": 1757980799999, "quote_volume": 7910698.22365, "trades": 25040, "taker_buy_base": 11857463.8, "taker_buy_quote": 3810194.09725 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.3175, "high": 0.3224, "low": 0.3109, "close": 0.3172, "volume": 18087184.3, "close_time": 1758067199999, "quote_volume": 5759658.27113, "trades": 22259, "taker_buy_base": 8936570.5, "taker_buy_quote": 2845952.57951 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.3174, "high": 0.3364, "low": 0.308, "close": 0.3318, "volume": 25721730.7, "close_time": 1758153599999, "quote_volume": 8156824.7427, "trades": 28274, "taker_buy_base": 11856779.4, "taker_buy_quote": 3764608.97253 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.3319, "high": 0.3437, "low": 0.325, "close": 0.3425, "volume": 27432636.4, "close_time": 1758239999999, "quote_volume": 9178021.02623, "trades": 30606, "taker_buy_base": 13894213.3, "taker_buy_quote": 4647973.72684 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.3426, "high": 0.3502, "low": 0.3189, "close": 0.3218, "volume": 25359113.9, "close_time": 1758326399999, "quote_volume": 8456266.49473, "trades": 29074, "taker_buy_base": 11772950.1, "taker_buy_quote": 3928115.67282 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.3218, "high": 0.3249, "low": 0.3164, "close": 0.3184, "volume": 11349230.8, "close_time": 1758412799999, "quote_volume": 3633186.02241, "trades": 15550, "taker_buy_base": 5067448.7, "taker_buy_quote": 1622720.82957 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.3184, "high": 0.3214, "low": 0.3112, "close": 0.3124, "volume": 14836089.1, "close_time": 1758499199999, "quote_volume": 4683853.4345, "trades": 16779, "taker_buy_base": 7025673.9, "taker_buy_quote": 2216423.49485 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.3124, "high": 0.3147, "low": 0.2779, "close": 0.2904, "volume": 31431683.6, "close_time": 1758585599999, "quote_volume": 9247206.61693, "trades": 33462, "taker_buy_base": 14668819.1, "taker_buy_quote": 4311607.61229 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.2905, "high": 0.2986, "low": 0.2822, "close": 0.2883, "volume": 16884033.1, "close_time": 1758671999999, "quote_volume": 4935450.98509, "trades": 22860, "taker_buy_base": 8524751.7, "taker_buy_quote": 2490715.42649 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.2885, "high": 0.2981, "low": 0.2823, "close": 0.2917, "volume": 14360857.0, "close_time": 1758758399999, "quote_volume": 4198019.64572, "trades": 17879, "taker_buy_base": 6717307.2, "taker_buy_quote": 1964494.86642 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.2917, "high": 0.2921, "low": 0.2658, "close": 0.2693, "volume": 25114639.5, "close_time": 1758844799999, "quote_volume": 6982709.05172, "trades": 29716, "taker_buy_base": 11841680.8, "taker_buy_quote": 3293008.23276 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.2694, "high": 0.2854, "low": 0.2659, "close": 0.2831, "volume": 17842432.1, "close_time": 1758931199999, "quote_volume": 4911861.68474, "trades": 22117, "taker_buy_base": 8993847.0, "taker_buy_quote": 2475365.0266 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.2833, "high": 0.2838, "low": 0.2754, "close": 0.2783, "volume": 7627709.9, "close_time": 1759017599999, "quote_volume": 2127230.12958, "trades": 10998, "taker_buy_base": 3980062.7, "taker_buy_quote": 1110096.56389 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.2784, "high": 0.2848, "low": 0.2682, "close": 0.2826, "volume": 9492933.5, "close_time": 1759103999999, "quote_volume": 2617502.96834, "trades": 13762, "taker_buy_base": 4797354.7, "taker_buy_quote": 1323138.33219 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.2828, "high": 0.2851, "low": 0.2742, "close": 0.2811, "volume": 11912285.9, "close_time": 1759190399999, "quote_volume": 3339481.832, "trades": 14648, "taker_buy_base": 5621419.7, "taker_buy_quote": 1576772.39328 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.2811, "high": 0.2822, "low": 0.2674, "close": 0.2763, "volume": 10775439.6, "close_time": 1759276799999, "quote_volume": 2949148.07066, "trades": 11071, "taker_buy_base": 4961366.6, "taker_buy_quote": 1358002.50439 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.2764, "high": 0.2991, "low": 0.2735, "close": 0.298, "volume": 15942116.3, "close_time": 1759363199999, "quote_volume": 4630884.09012, "trades": 19687, "taker_buy_base": 7451432.1, "taker_buy_quote": 2161082.84096 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.2978, "high": 0.3034, "low": 0.2898, "close": 0.3004, "volume": 15920438.3, "close_time": 1759449599999, "quote_volume": 4745195.04534, "trades": 17524, "taker_buy_base": 7606284.2, "taker_buy_quote": 2266703.51611 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.3004, "high": 0.3069, "low": 0.2902, "close": 0.2984, "volume": 21972397.0, "close_time": 1759535999999, "quote_volume": 6522794.78855, "trades": 23052, "taker_buy_base": 11113966.5, "taker_buy_quote": 3300360.53534 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.2985, "high": 0.3002, "low": 0.2841, "close": 0.2896, "volume": 9817090.1, "close_time": 1759622399999, "quote_volume": 2850558.17972, "trades": 11552, "taker_buy_base": 4564591.1, "taker_buy_quote": 1326667.18706 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.2897, "high": 0.3035, "low": 0.2871, "close": 0.2893, "volume": 18102577.0, "close_time": 1759708799999, "quote_volume": 5345867.0362, "trades": 19150, "taker_buy_base": 8762246.1, "taker_buy_quote": 2587717.7864 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.2893, "high": 0.3068, "low": 0.2863, "close": 0.3013, "volume": 15970932.6, "close_time": 1759795199999, "quote_volume": 4775644.17518, "trades": 19374, "taker_buy_base": 7576468.8, "taker_buy_quote": 2265844.59843 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.3014, "high": 0.3049, "low": 0.2837, "close": 0.2849, "volume": 28864794.4, "close_time": 1759881599999, "quote_volume": 8460101.1053, "trades": 27866, "taker_buy_base": 13882312.2, "taker_buy_quote": 4070212.63582 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.2848, "high": 0.2925, "low": 0.2775, "close": 0.2877, "volume": 16053474.8, "close_time": 1759967999999, "quote_volume": 4577105.99727, "trades": 18804, "taker_buy_base": 8289234.7, "taker_buy_quote": 2364752.48959 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.2878, "high": 0.289, "low": 0.2714, "close": 0.2789, "volume": 17068630.5, "close_time": 1760054399999, "quote_volume": 4763743.67653, "trades": 19659, "taker_buy_base": 8006357.0, "taker_buy_quote": 2234160.11596 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.2791, "high": 0.2921, "low": 0.0312, "close": 0.2128, "volume": 81601484.5, "close_time": 1760140799999, "quote_volume": 18594159.68501, "trades": 91590, "taker_buy_base": 39062719.6, "taker_buy_quote": 8915278.42133 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.2129, "high": 0.2298, "low": 0.1982, "close": 0.2042, "volume": 49617616.1, "close_time": 1760227199999, "quote_volume": 10711209.37341, "trades": 58185, "taker_buy_base": 25526931.4, "taker_buy_quote": 5512924.55893 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.2044, "high": 0.2364, "low": 0.1992, "close": 0.2287, "volume": 34920292.1, "close_time": 1760313599999, "quote_volume": 7634882.14161, "trades": 34917, "taker_buy_base": 17061673.7, "taker_buy_quote": 3736136.22124 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.2286, "high": 0.2397, "low": 0.2216, "close": 0.2362, "volume": 48907191.7, "close_time": 1760399999999, "quote_volume": 11304222.20522, "trades": 40636, "taker_buy_base": 23893496.8, "taker_buy_quote": 5524928.70041 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.2363, "high": 0.2377, "low": 0.2116, "close": 0.2255, "volume": 43906077.5, "close_time": 1760486399999, "quote_volume": 9708854.00553, "trades": 28095, "taker_buy_base": 22046565.6, "taker_buy_quote": 4869239.68247 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.2255, "high": 0.2303, "low": 0.2133, "close": 0.2153, "volume": 24326951.0, "close_time": 1760572799999, "quote_volume": 5391352.98128, "trades": 15684, "taker_buy_base": 12224914.5, "taker_buy_quote": 2707884.30452 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.2152, "high": 0.219, "low": 0.2021, "close": 0.2053, "volume": 27705518.9, "close_time": 1760659199999, "quote_volume": 5841682.861, "trades": 18232, "taker_buy_base": 14252540.3, "taker_buy_quote": 2999546.37542 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2052, "high": 0.2079, "low": 0.1857, "close": 0.1906, "volume": 27202278.2, "close_time": 1760745599999, "quote_volume": 5260844.89005, "trades": 25098, "taker_buy_base": 13340612.8, "taker_buy_quote": 2579550.73786 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1907, "high": 0.1957, "low": 0.1889, "close": 0.1918, "volume": 9545300.3, "close_time": 1760831999999, "quote_volume": 1833543.29313, "trades": 6850, "taker_buy_base": 4208071.1, "taker_buy_quote": 808583.57884 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1918, "high": 0.2007, "low": 0.1891, "close": 0.1954, "volume": 15406868.4, "close_time": 1760918399999, "quote_volume": 3012445.73351, "trades": 11692, "taker_buy_base": 6894052.3, "taker_buy_quote": 1347741.40684 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1953, "high": 0.2039, "low": 0.1921, "close": 0.1992, "volume": 14461689.1, "close_time": 1761004799999, "quote_volume": 2886376.88104, "trades": 11794, "taker_buy_base": 7490983.8, "taker_buy_quote": 1496159.9922 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1991, "high": 0.2066, "low": 0.1905, "close": 0.1916, "volume": 23065749.6, "close_time": 1761091199999, "quote_volume": 4564732.96317, "trades": 19490, "taker_buy_base": 10910016.5, "taker_buy_quote": 2158755.53153 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1916, "high": 0.193, "low": 0.1781, "close": 0.1835, "volume": 19247751.1, "close_time": 1761177599999, "quote_volume": 3597056.54883, "trades": 14545, "taker_buy_base": 9392428.5, "taker_buy_quote": 1757115.35655 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1836, "high": 0.195, "low": 0.1833, "close": 0.1918, "volume": 13166554.2, "close_time": 1761263999999, "quote_volume": 2505616.99398, "trades": 11959, "taker_buy_base": 6598760.0, "taker_buy_quote": 1256670.62678 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1919, "high": 0.2, "low": 0.1911, "close": 0.1958, "volume": 10146858.1, "close_time": 1761350399999, "quote_volume": 1975262.17635, "trades": 9579, "taker_buy_base": 5558939.3, "taker_buy_quote": 1082287.62267 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1958, "high": 0.2028, "low": 0.1942, "close": 0.1994, "volume": 8221186.1, "close_time": 1761436799999, "quote_volume": 1626270.14299, "trades": 7709, "taker_buy_base": 4421166.5, "taker_buy_quote": 874352.05209 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1994, "high": 0.2091, "low": 0.1979, "close": 0.2071, "volume": 9986337.0, "close_time": 1761523199999, "quote_volume": 2034619.15096, "trades": 9629, "taker_buy_base": 5202200.0, "taker_buy_quote": 1061048.25402 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2071, "high": 0.2114, "low": 0.199, "close": 0.2008, "volume": 15125029.1, "close_time": 1761609599999, "quote_volume": 3086932.65404, "trades": 15118, "taker_buy_base": 7091108.7, "taker_buy_quote": 1446731.13569 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2008, "high": 0.2046, "low": 0.1927, "close": 0.1956, "volume": 14193968.5, "close_time": 1761695999999, "quote_volume": 2829706.11295, "trades": 13788, "taker_buy_base": 6866244.5, "taker_buy_quote": 1367788.18486 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1955, "high": 0.2025, "low": 0.1926, "close": 0.199, "volume": 17617876.5, "close_time": 1761782399999, "quote_volume": 3478304.34555, "trades": 17792, "taker_buy_base": 8975625.9, "taker_buy_quote": 1771669.70405 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.199, "high": 0.2014, "low": 0.1767, "close": 0.1847, "volume": 35826565.3, "close_time": 1761868799999, "quote_volume": 6759736.75067, "trades": 27577, "taker_buy_base": 16778706.9, "taker_buy_quote": 3160658.86794 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1846, "high": 0.196, "low": 0.1835, "close": 0.1907, "volume": 21863425.9, "close_time": 1761955199999, "quote_volume": 4148200.6312, "trades": 18326, "taker_buy_base": 11143862.6, "taker_buy_quote": 2114056.51041 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1908, "high": 0.1963, "low": 0.1887, "close": 0.1947, "volume": 12492197.7, "close_time": 1762041599999, "quote_volume": 2409631.63587, "trades": 10667, "taker_buy_base": 6552649.3, "taker_buy_quote": 1264685.65898 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1947, "high": 0.2022, "low": 0.1883, "close": 0.1946, "volume": 17958659.3, "close_time": 1762127999999, "quote_volume": 3499334.3857, "trades": 14756, "taker_buy_base": 8985041.7, "taker_buy_quote": 1751270.55324 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1946, "high": 0.195, "low": 0.1544, "close": 0.1655, "volume": 36190442.3, "close_time": 1762214399999, "quote_volume": 6299878.76533, "trades": 27195, "taker_buy_base": 16906523.6, "taker_buy_quote": 2945123.06613 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1656, "high": 0.1695, "low": 0.1481, "close": 0.1581, "volume": 48763261.3, "close_time": 1762300799999, "quote_volume": 7718777.28984, "trades": 38425, "taker_buy_base": 23038851.2, "taker_buy_quote": 3648378.16863 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1582, "high": 0.169, "low": 0.15, "close": 0.1656, "volume": 29392894.3, "close_time": 1762387199999, "quote_volume": 4782457.65548, "trades": 21700, "taker_buy_base": 14494514.4, "taker_buy_quote": 2361629.21141 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1655, "high": 0.1721, "low": 0.1564, "close": 0.1608, "volume": 27700619.4, "close_time": 1762473599999, "quote_volume": 4497565.9533, "trades": 22304, "taker_buy_base": 13506484.2, "taker_buy_quote": 2193912.96409 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1608, "high": 0.1848, "low": 0.1575, "close": 0.1804, "volume": 44247851.2, "close_time": 1762559999999, "quote_volume": 7498098.98954, "trades": 31698, "taker_buy_base": 23020062.8, "taker_buy_quote": 3902477.92219 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1803, "high": 0.195, "low": 0.1767, "close": 0.1806, "volume": 48798872.8, "close_time": 1762646399999, "quote_volume": 8999154.9868, "trades": 35892, "taker_buy_base": 23850857.3, "taker_buy_quote": 4402316.36566 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1805, "high": 0.1856, "low": 0.1708, "close": 0.1819, "volume": 28390294.9, "close_time": 1762732799999, "quote_volume": 5061710.40114, "trades": 15318, "taker_buy_base": 14355074.7, "taker_buy_quote": 2556712.32753 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1818, "high": 0.1938, "low": 0.1796, "close": 0.1898, "volume": 35043841.3, "close_time": 1762819199999, "quote_volume": 6495560.31893, "trades": 28940, "taker_buy_base": 17345641.6, "taker_buy_quote": 3216428.8407 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1898, "high": 0.1933, "low": 0.1741, "close": 0.1746, "volume": 27955689.9, "close_time": 1762905599999, "quote_volume": 5114703.09777, "trades": 16751, "taker_buy_base": 13207291.6, "taker_buy_quote": 2416650.50135 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1747, "high": 0.1825, "low": 0.1691, "close": 0.1725, "volume": 26897187.6, "close_time": 1762991999999, "quote_volume": 4728684.16436, "trades": 21266, "taker_buy_base": 12428426.3, "taker_buy_quote": 2187327.54033 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1726, "high": 0.1784, "low": 0.1623, "close": 0.1668, "volume": 23592137.8, "close_time": 1763078399999, "quote_volume": 4059156.16791, "trades": 14660, "taker_buy_base": 11214868.3, "taker_buy_quote": 1928073.54776 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1667, "high": 0.1683, "low": 0.1582, "close": 0.1597, "volume": 34560736.8, "close_time": 1763164799999, "quote_volume": 5644929.21162, "trades": 27242, "taker_buy_base": 16605929.0, "taker_buy_quote": 2711857.19057 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1596, "high": 0.1667, "low": 0.1594, "close": 0.1645, "volume": 12000848.2, "close_time": 1763251199999, "quote_volume": 1964646.68551, "trades": 8001, "taker_buy_base": 5732155.5, "taker_buy_quote": 937520.79891 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1645, "high": 0.169, "low": 0.1523, "close": 0.1553, "volume": 26312229.6, "close_time": 1763337599999, "quote_volume": 4178121.7216, "trades": 15723, "taker_buy_base": 13217245.0, "taker_buy_quote": 2100713.13634 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1552, "high": 0.1593, "low": 0.1466, "close": 0.1481, "volume": 28889221.6, "close_time": 1763423999999, "quote_volume": 4418956.18715, "trades": 19361, "taker_buy_base": 14548400.0, "taker_buy_quote": 2227589.52288 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.148, "high": 0.1535, "low": 0.1451, "close": 0.1507, "volume": 29699975.4, "close_time": 1763510399999, "quote_volume": 4463463.38893, "trades": 18947, "taker_buy_base": 15025602.9, "taker_buy_quote": 2258339.00114 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1507, "high": 0.1514, "low": 0.14, "close": 0.1481, "volume": 29255388.6, "close_time": 1763596799999, "quote_volume": 4273769.32547, "trades": 16435, "taker_buy_base": 15217459.2, "taker_buy_quote": 2223367.9702 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1481, "high": 0.1559, "low": 0.1393, "close": 0.1421, "volume": 34423776.4, "close_time": 1763683199999, "quote_volume": 5082746.036, "trades": 19663, "taker_buy_base": 17540142.4, "taker_buy_quote": 2588662.50637 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1421, "high": 0.145, "low": 0.127, "close": 0.1325, "volume": 47873556.5, "close_time": 1763769599999, "quote_volume": 6433272.23855, "trades": 24824, "taker_buy_base": 23342423.8, "taker_buy_quote": 3136219.90172 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1325, "high": 0.1345, "low": 0.1284, "close": 0.1308, "volume": 16633194.9, "close_time": 1763855999999, "quote_volume": 2181308.37544, "trades": 9040, "taker_buy_base": 8034208.7, "taker_buy_quote": 1054450.40233 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.131, "high": 0.1358, "low": 0.1302, "close": 0.1331, "volume": 15593544.8, "close_time": 1763942399999, "quote_volume": 2072574.47595, "trades": 8663, "taker_buy_base": 7711771.5, "taker_buy_quote": 1025251.69182 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1331, "high": 0.1392, "low": 0.1301, "close": 0.1373, "volume": 28337489.6, "close_time": 1764028799999, "quote_volume": 3820578.13691, "trades": 12701, "taker_buy_base": 13790804.6, "taker_buy_quote": 1860272.17736 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1374, "high": 0.1392, "low": 0.1323, "close": 0.1386, "volume": 26371960.5, "close_time": 1764115199999, "quote_volume": 3586576.88656, "trades": 12359, "taker_buy_base": 12083828.3, "taker_buy_quote": 1643036.32266 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1387, "high": 0.1423, "low": 0.1326, "close": 0.1406, "volume": 23308499.5, "close_time": 1764201599999, "quote_volume": 3201610.37408, "trades": 11191, "taker_buy_base": 11404777.6, "taker_buy_quote": 1568469.93907 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1407, "high": 0.1425, "low": 0.1377, "close": 0.139, "volume": 12657186.6, "close_time": 1764287999999, "quote_volume": 1775395.21988, "trades": 8598, "taker_buy_base": 6046393.6, "taker_buy_quote": 848780.45132 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1389, "high": 0.143, "low": 0.1367, "close": 0.1378, "volume": 15926358.1, "close_time": 1764374399999, "quote_volume": 2221098.66539, "trades": 9105, "taker_buy_base": 7532471.5, "taker_buy_quote": 1050838.64107 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1376, "high": 0.1381, "low": 0.1339, "close": 0.1353, "volume": 8205168.2, "close_time": 1764460799999, "quote_volume": 1115730.74783, "trades": 5771, "taker_buy_base": 4189462.4, "taker_buy_quote": 569869.73047 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1354, "high": 0.1416, "low": 0.1352, "close": 0.137, "volume": 14258626.4, "close_time": 1764547199999, "quote_volume": 1976661.11074, "trades": 8230, "taker_buy_base": 7170320.5, "taker_buy_quote": 994339.12157 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.137, "high": 0.1377, "low": 0.1196, "close": 0.1232, "volume": 43504367.8, "close_time": 1764633599999, "quote_volume": 5454159.00805, "trades": 19022, "taker_buy_base": 20697226.7, "taker_buy_quote": 2593456.74138 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1234, "high": 0.1431, "low": 0.1209, "close": 0.1379, "volume": 38130619.3, "close_time": 1764719999999, "quote_volume": 5066073.16208, "trades": 16374, "taker_buy_base": 19241738.6, "taker_buy_quote": 2556856.98565 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1379, "high": 0.1421, "low": 0.1349, "close": 0.1402, "volume": 20694645.6, "close_time": 1764806399999, "quote_volume": 2869530.09742, "trades": 11047, "taker_buy_base": 10214860.6, "taker_buy_quote": 1416475.81074 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1402, "high": 0.1425, "low": 0.1343, "close": 0.1353, "volume": 15151961.4, "close_time": 1764892799999, "quote_volume": 2099998.38158, "trades": 8881, "taker_buy_base": 7553345.5, "taker_buy_quote": 1046412.24174 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1353, "high": 0.1367, "low": 0.1244, "close": 0.1268, "volume": 13323558.8, "close_time": 1764979199999, "quote_volume": 1742928.58069, "trades": 8840, "taker_buy_base": 6484960.8, "taker_buy_quote": 848598.65174 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1267, "high": 0.1306, "low": 0.1254, "close": 0.1286, "volume": 6594699.6, "close_time": 1765065599999, "quote_volume": 846131.42884, "trades": 4055, "taker_buy_base": 3148016.7, "taker_buy_quote": 403807.4685 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1286, "high": 0.1334, "low": 0.1248, "close": 0.1275, "volume": 18390836.0, "close_time": 1765151999999, "quote_volume": 2380742.08051, "trades": 9288, "taker_buy_base": 9163425.7, "taker_buy_quote": 1186952.95562 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1273, "high": 0.1355, "low": 0.1269, "close": 0.1319, "volume": 11781343.7, "close_time": 1765238399999, "quote_volume": 1556968.48964, "trades": 8580, "taker_buy_base": 5874992.6, "taker_buy_quote": 776775.68551 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1318, "high": 0.1413, "low": 0.1292, "close": 0.1383, "volume": 13901537.7, "close_time": 1765324799999, "quote_volume": 1887140.14514, "trades": 10528, "taker_buy_base": 6544999.9, "taker_buy_quote": 889681.70682 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1383, "high": 0.1528, "low": 0.1357, "close": 0.1454, "volume": 47550739.4, "close_time": 1765411199999, "quote_volume": 6887167.51333, "trades": 25899, "taker_buy_base": 23766369.7, "taker_buy_quote": 3443521.12961 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1452, "high": 0.1455, "low": 0.1288, "close": 0.1321, "volume": 33519253.5, "close_time": 1765497599999, "quote_volume": 4550401.90513, "trades": 21287, "taker_buy_base": 15539454.0, "taker_buy_quote": 2105860.5563 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1322, "high": 0.1343, "low": 0.1266, "close": 0.1284, "volume": 17656463.3, "close_time": 1765583999999, "quote_volume": 2307223.13693, "trades": 11170, "taker_buy_base": 8036033.4, "taker_buy_quote": 1051010.79115 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1286, "high": 0.1306, "low": 0.128, "close": 0.1294, "volume": 5576360.1, "close_time": 1765670399999, "quote_volume": 721383.36507, "trades": 3502, "taker_buy_base": 2625144.2, "taker_buy_quote": 339696.43171 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1293, "high": 0.1296, "low": 0.1155, "close": 0.1241, "volume": 11614084.1, "close_time": 1765756799999, "quote_volume": 1460931.57254, "trades": 7004, "taker_buy_base": 5509633.5, "taker_buy_quote": 693488.68293 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1241, "high": 0.1278, "low": 0.1158, "close": 0.1181, "volume": 16962710.8, "close_time": 1765843199999, "quote_volume": 2043929.81442, "trades": 10363, "taker_buy_base": 8068675.3, "taker_buy_quote": 970890.18952 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.118, "high": 0.1215, "low": 0.1165, "close": 0.1184, "volume": 19354819.3, "close_time": 1765929599999, "quote_volume": 2304580.88816, "trades": 7958, "taker_buy_base": 9677400.1, "taker_buy_quote": 1152765.20779 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1183, "high": 0.1217, "low": 0.1119, "close": 0.1129, "volume": 21977282.4, "close_time": 1766015999999, "quote_volume": 2558451.88064, "trades": 10334, "taker_buy_base": 11679985.4, "taker_buy_quote": 1360601.84711 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1128, "high": 0.1165, "low": 0.1075, "close": 0.1078, "volume": 18536742.5, "close_time": 1766102399999, "quote_volume": 2068869.37918, "trades": 12215, "taker_buy_base": 8980618.1, "taker_buy_quote": 1003234.40224 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1078, "high": 0.1151, "low": 0.106, "close": 0.1124, "volume": 14612287.4, "close_time": 1766188799999, "quote_volume": 1624116.1175, "trades": 9595, "taker_buy_base": 8104246.4, "taker_buy_quote": 901203.74046 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1123, "high": 0.1139, "low": 0.1104, "close": 0.1115, "volume": 8514934.5, "close_time": 1766275199999, "quote_volume": 953406.15679, "trades": 4148, "taker_buy_base": 4445298.0, "taker_buy_quote": 497640.5754 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1114, "high": 0.1119, "low": 0.1055, "close": 0.1108, "volume": 8402524.9, "close_time": 1766361599999, "quote_volume": 915707.85531, "trades": 4234, "taker_buy_base": 4322266.0, "taker_buy_quote": 471147.00621 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1109, "high": 0.1155, "low": 0.1099, "close": 0.1131, "volume": 16460128.5, "close_time": 1766447999999, "quote_volume": 1855719.55756, "trades": 7734, "taker_buy_base": 8305952.0, "taker_buy_quote": 936892.52676 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1131, "high": 0.1136, "low": 0.108, "close": 0.11, "volume": 11294394.2, "close_time": 1766534399999, "quote_volume": 1250467.55447, "trades": 4739, "taker_buy_base": 4367824.1, "taker_buy_quote": 482187.99906 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.11, "high": 0.1111, "low": 0.1069, "close": 0.1101, "volume": 6350911.4, "close_time": 1766620799999, "quote_volume": 692301.54267, "trades": 3816, "taker_buy_base": 2848897.6, "taker_buy_quote": 310625.10658 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1102, "high": 0.1112, "low": 0.1066, "close": 0.107, "volume": 6057442.3, "close_time": 1766707199999, "quote_volume": 665315.23137, "trades": 3742, "taker_buy_base": 2978980.2, "taker_buy_quote": 327657.2709 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.107, "high": 0.1119, "low": 0.1061, "close": 0.1109, "volume": 9299479.8, "close_time": 1766793599999, "quote_volume": 1024593.95079, "trades": 4807, "taker_buy_base": 4722691.0, "taker_buy_quote": 521033.21563 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1109, "high": 0.1174, "low": 0.1102, "close": 0.1171, "volume": 12527725.7, "close_time": 1766879999999, "quote_volume": 1427232.28116, "trades": 5541, "taker_buy_base": 6610612.8, "taker_buy_quote": 752940.95268 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1172, "high": 0.1176, "low": 0.1133, "close": 0.1148, "volume": 10472054.4, "close_time": 1766966399999, "quote_volume": 1216455.16393, "trades": 4855, "taker_buy_base": 5180600.0, "taker_buy_quote": 602303.13783 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1148, "high": 0.1176, "low": 0.1121, "close": 0.1135, "volume": 17100126.7, "close_time": 1767052799999, "quote_volume": 1968849.30421, "trades": 7858, "taker_buy_base": 8628677.5, "taker_buy_quote": 993792.17844 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1136, "high": 0.1152, "low": 0.1117, "close": 0.1125, "volume": 11705461.8, "close_time": 1767139199999, "quote_volume": 1327562.46287, "trades": 6020, "taker_buy_base": 5197516.9, "taker_buy_quote": 589690.61864 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1124, "high": 0.1146, "low": 0.1095, "close": 0.1109, "volume": 10418464.6, "close_time": 1767225599999, "quote_volume": 1170060.14338, "trades": 5251, "taker_buy_base": 4768120.0, "taker_buy_quote": 535870.17176 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1109, "high": 0.1169, "low": 0.1102, "close": 0.1162, "volume": 12082453.7, "close_time": 1767311999999, "quote_volume": 1371603.15399, "trades": 6346, "taker_buy_base": 6275237.2, "taker_buy_quote": 713382.29202 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1162, "high": 0.1228, "low": 0.115, "close": 0.1219, "volume": 22439916.5, "close_time": 1767398399999, "quote_volume": 2658312.837, "trades": 10021, "taker_buy_base": 11296392.5, "taker_buy_quote": 1339533.69007 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.122, "high": 0.1232, "low": 0.1189, "close": 0.1217, "volume": 8399256.8, "close_time": 1767484799999, "quote_volume": 1018029.05857, "trades": 5849, "taker_buy_base": 3731184.8, "taker_buy_quote": 452371.02401 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1217, "high": 0.127, "low": 0.1215, "close": 0.1244, "volume": 15001325.6, "close_time": 1767571199999, "quote_volume": 1871671.47058, "trades": 8148, "taker_buy_base": 6683041.8, "taker_buy_quote": 834887.21694 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1244, "high": 0.1319, "low": 0.1226, "close": 0.1297, "volume": 17290036.8, "close_time": 1767657599999, "quote_volume": 2177679.56316, "trades": 10053, "taker_buy_base": 9403881.2, "taker_buy_quote": 1184984.91005 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1299, "high": 0.136, "low": 0.1262, "close": 0.1314, "volume": 28526317.2, "close_time": 1767743999999, "quote_volume": 3737529.33078, "trades": 15640, "taker_buy_base": 13794500.6, "taker_buy_quote": 1805986.87095 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1315, "high": 0.1315, "low": 0.1237, "close": 0.1246, "volume": 15030979.8, "close_time": 1767830399999, "quote_volume": 1904449.46917, "trades": 8518, "taker_buy_base": 7248342.8, "taker_buy_quote": 918283.20457 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1246, "high": 0.126, "low": 0.1199, "close": 0.1225, "volume": 14600395.8, "close_time": 1767916799999, "quote_volume": 1793213.59919, "trades": 8777, "taker_buy_base": 7469820.9, "taker_buy_quote": 915824.51726 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1226, "high": 0.1245, "low": 0.1201, "close": 0.1212, "volume": 16352088.3, "close_time": 1768003199999, "quote_volume": 1997178.04898, "trades": 8917, "taker_buy_base": 7361389.5, "taker_buy_quote": 897979.14569 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1212, "high": 0.1218, "low": 0.1192, "close": 0.12, "volume": 7212887.2, "close_time": 1768089599999, "quote_volume": 869566.69044, "trades": 4263, "taker_buy_base": 3814999.2, "taker_buy_quote": 460114.35647 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.12, "high": 0.1222, "low": 0.119, "close": 0.1207, "volume": 7770896.1, "close_time": 1768175999999, "quote_volume": 940058.58001, "trades": 4119, "taker_buy_base": 3674918.9, "taker_buy_quote": 445074.4619 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1208, "high": 0.1237, "low": 0.1175, "close": 0.1185, "volume": 10749446.2, "close_time": 1768262399999, "quote_volume": 1293513.1014, "trades": 6637, "taker_buy_base": 5525768.6, "taker_buy_quote": 666055.20142 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1185, "high": 0.1284, "low": 0.1182, "close": 0.1267, "volume": 18234248.2, "close_time": 1768348799999, "quote_volume": 2249282.45984, "trades": 9779, "taker_buy_base": 10121984.1, "taker_buy_quote": 1248351.67835 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1267, "high": 0.1289, "low": 0.1234, "close": 0.1241, "volume": 19332377.3, "close_time": 1768435199999, "quote_volume": 2432362.88245, "trades": 10512, "taker_buy_base": 9019815.4, "taker_buy_quote": 1132954.68053 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1242, "high": 0.1242, "low": 0.1191, "close": 0.1208, "volume": 13381885.8, "close_time": 1768521599999, "quote_volume": 1628890.03302, "trades": 8508, "taker_buy_base": 6533993.2, "taker_buy_quote": 795975.61239 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1206, "high": 0.122, "low": 0.1169, "close": 0.1203, "volume": 7500608.2, "close_time": 1768607999999, "quote_volume": 899021.25011, "trades": 5244, "taker_buy_base": 3563991.8, "taker_buy_quote": 427533.19564 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1202, "high": 0.1228, "low": 0.1187, "close": 0.1209, "volume": 7559926.9, "close_time": 1768694399999, "quote_volume": 917062.29073, "trades": 4582, "taker_buy_base": 3945133.6, "taker_buy_quote": 478545.39494 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1209, "high": 0.1217, "low": 0.1144, "close": 0.1147, "volume": 7711092.3, "close_time": 1768780799999, "quote_volume": 915022.4733, "trades": 4848, "taker_buy_base": 3609973.2, "taker_buy_quote": 429470.75718 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1146, "high": 0.115, "low": 0.1025, "close": 0.1102, "volume": 17948910.2, "close_time": 1768867199999, "quote_volume": 1971634.21204, "trades": 9771, "taker_buy_base": 8998302.5, "taker_buy_quote": 989230.16576 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1103, "high": 0.1105, "low": 0.1046, "close": 0.1053, "volume": 14751947.1, "close_time": 1768953599999, "quote_volume": 1588258.00261, "trades": 7040, "taker_buy_base": 7097382.9, "taker_buy_quote": 765011.43912 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1053, "high": 0.1099, "low": 0.1035, "close": 0.1073, "volume": 24661056.5, "close_time": 1769039999999, "quote_volume": 2638588.49511, "trades": 10928, "taker_buy_base": 12965478.4, "taker_buy_quote": 1391751.98879 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1074, "high": 0.1098, "low": 0.1058, "close": 0.1071, "volume": 10155922.7, "close_time": 1769126399999, "quote_volume": 1095566.40399, "trades": 5399, "taker_buy_base": 4643141.7, "taker_buy_quote": 501615.56621 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1072, "high": 0.1098, "low": 0.1052, "close": 0.1067, "volume": 12693610.3, "close_time": 1769212799999, "quote_volume": 1363305.40386, "trades": 6750, "taker_buy_base": 6236572.6, "taker_buy_quote": 670526.61095 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1067, "high": 0.108, "low": 0.1052, "close": 0.1061, "volume": 7005143.0, "close_time": 1769299199999, "quote_volume": 745118.64994, "trades": 4800, "taker_buy_base": 2878691.0, "taker_buy_quote": 306689.96966 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1061, "high": 0.1081, "low": 0.1001, "close": 0.1028, "volume": 16213908.1, "close_time": 1769385599999, "quote_volume": 1681106.63765, "trades": 9814, "taker_buy_base": 7821424.8, "taker_buy_quote": 811662.64006 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1028, "high": 0.1066, "low": 0.1026, "close": 0.1055, "volume": 9157315.9, "close_time": 1769471999999, "quote_volume": 958241.61033, "trades": 5764, "taker_buy_base": 4967040.8, "taker_buy_quote": 519640.3766 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1055, "high": 0.1076, "low": 0.1044, "close": 0.1067, "volume": 7416845.0, "close_time": 1769558399999, "quote_volume": 784538.38731, "trades": 4683, "taker_buy_base": 4162206.9, "taker_buy_quote": 440323.43634 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1068, "high": 0.1074, "low": 0.1054, "close": 0.1067, "volume": 10951024.7, "close_time": 1769644799999, "quote_volume": 1165428.42986, "trades": 6302, "taker_buy_base": 5822392.1, "taker_buy_quote": 620237.70338 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1068, "high": 0.1069, "low": 0.0983, "close": 0.0994, "volume": 19027380.1, "close_time": 1769731199999, "quote_volume": 1925897.21211, "trades": 8725, "taker_buy_base": 8307862.9, "taker_buy_quote": 841765.35538 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0995, "high": 0.0997, "low": 0.0923, "close": 0.0954, "volume": 38453290.1, "close_time": 1769817599999, "quote_volume": 3686431.06977, "trades": 14753, "taker_buy_base": 19460564.2, "taker_buy_quote": 1866824.09957 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0799, "close": 0.0876, "volume": 29900875.2, "close_time": 1769903999999, "quote_volume": 2613139.64233, "trades": 14414, "taker_buy_base": 16085399.4, "taker_buy_quote": 1404179.07349 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0875, "high": 0.0893, "low": 0.0828, "close": 0.0843, "volume": 13828759.5, "close_time": 1769990399999, "quote_volume": 1187893.36693, "trades": 6862, "taker_buy_base": 6421831.8, "taker_buy_quote": 552041.36968 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0844, "high": 0.0901, "low": 0.0821, "close": 0.0885, "volume": 16767317.0, "close_time": 1770076799999, "quote_volume": 1442298.32289, "trades": 8427, "taker_buy_base": 8006421.1, "taker_buy_quote": 689689.72488 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0886, "high": 0.0926, "low": 0.0831, "close": 0.0858, "volume": 25040268.2, "close_time": 1770163199999, "quote_volume": 2206883.57274, "trades": 10824, "taker_buy_base": 12044193.5, "taker_buy_quote": 1062599.4667 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0858, "high": 0.0873, "low": 0.0826, "close": 0.0844, "volume": 24908089.1, "close_time": 1770249599999, "quote_volume": 2118087.4937, "trades": 11401, "taker_buy_base": 12334662.1, "taker_buy_quote": 1049086.92852 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0844, "high": 0.0851, "low": 0.0712, "close": 0.0722, "volume": 36748683.3, "close_time": 1770335999999, "quote_volume": 2845722.38443, "trades": 16802, "taker_buy_base": 17567486.3, "taker_buy_quote": 1353313.64321 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0724, "high": 0.081, "low": 0.0666, "close": 0.0794, "volume": 44521581.5, "close_time": 1770422399999, "quote_volume": 3372012.58634, "trades": 17112, "taker_buy_base": 23366896.8, "taker_buy_quote": 1776138.96134 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0756, "close": 0.0768, "volume": 18400927.1, "close_time": 1770508799999, "quote_volume": 1427007.96574, "trades": 7245, "taker_buy_base": 8366179.6, "taker_buy_quote": 649163.21039 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0768, "high": 0.0779, "low": 0.0756, "close": 0.0761, "volume": 6893944.0, "close_time": 1770595199999, "quote_volume": 528152.36399, "trades": 3424, "taker_buy_base": 3215895.9, "taker_buy_quote": 246458.52844 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0761, "high": 0.0772, "low": 0.0731, "close": 0.0747, "volume": 12217621.9, "close_time": 1770681599999, "quote_volume": 914736.76727, "trades": 4645, "taker_buy_base": 5374584.6, "taker_buy_quote": 402428.48653 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0748, "high": 0.0749, "low": 0.0712, "close": 0.0721, "volume": 15287457.4, "close_time": 1770767999999, "quote_volume": 1112585.33092, "trades": 5509, "taker_buy_base": 6913817.2, "taker_buy_quote": 503603.0274 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0722, "high": 0.0732, "low": 0.0694, "close": 0.0706, "volume": 13268044.1, "close_time": 1770854399999, "quote_volume": 944835.92192, "trades": 4627, "taker_buy_base": 6453879.7, "taker_buy_quote": 460527.27726 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0708, "high": 0.075, "low": 0.0708, "close": 0.0748, "volume": 13716620.6, "close_time": 1770940799999, "quote_volume": 1003125.24164, "trades": 4671, "taker_buy_base": 6832660.0, "taker_buy_quote": 499867.93975 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0748, "high": 0.0765, "low": 0.0737, "close": 0.0758, "volume": 16047094.0, "close_time": 1771027199999, "quote_volume": 1207248.05937, "trades": 4486, "taker_buy_base": 7336397.0, "taker_buy_quote": 552487.77825 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0758, "high": 0.0786, "low": 0.0748, "close": 0.0781, "volume": 12753982.3, "close_time": 1771113599999, "quote_volume": 983185.66915, "trades": 4689, "taker_buy_base": 6281412.4, "taker_buy_quote": 483979.04052 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0781, "high": 0.0789, "low": 0.074, "close": 0.0755, "volume": 11181363.5, "close_time": 1771199999999, "quote_volume": 853049.44768, "trades": 4141, "taker_buy_base": 5520726.6, "taker_buy_quote": 420833.86467 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0755, "high": 0.0763, "low": 0.0738, "close": 0.0763, "volume": 8023565.2, "close_time": 1771286399999, "quote_volume": 602198.35063, "trades": 3339, "taker_buy_base": 4590544.6, "taker_buy_quote": 344544.03543 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0764, "high": 0.0768, "low": 0.0735, "close": 0.0743, "volume": 9415602.8, "close_time": 1771372799999, "quote_volume": 704395.32301, "trades": 4089, "taker_buy_base": 4686972.2, "taker_buy_quote": 350677.72944 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0744, "high": 0.0755, "low": 0.0723, "close": 0.0727, "volume": 14672279.0, "close_time": 1771459199999, "quote_volume": 1083409.2437, "trades": 4747, "taker_buy_base": 8153528.5, "taker_buy_quote": 601310.70639 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0726, "high": 0.0729, "low": 0.0693, "close": 0.0703, "volume": 15716443.2, "close_time": 1771545599999, "quote_volume": 1117647.95229, "trades": 5274, "taker_buy_base": 8047530.7, "taker_buy_quote": 571413.99031 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0703, "high": 0.0722, "low": 0.0691, "close": 0.0716, "volume": 20290511.4, "close_time": 1771631999999, "quote_volume": 1435350.9588, "trades": 6125, "taker_buy_base": 10334810.3, "taker_buy_quote": 730868.73985 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0716, "high": 0.072, "low": 0.0704, "close": 0.0705, "volume": 14306945.2, "close_time": 1771718399999, "quote_volume": 1019713.66269, "trades": 2771, "taker_buy_base": 7732581.0, "taker_buy_quote": 551151.74809 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0683, "close": 0.0689, "volume": 12252441.3, "close_time": 1771804799999, "quote_volume": 852429.43855, "trades": 2564, "taker_buy_base": 6204722.4, "taker_buy_quote": 431590.63817 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0656, "close": 0.0667, "volume": 36143888.1, "close_time": 1771891199999, "quote_volume": 2424656.7774, "trades": 6439, "taker_buy_base": 19012962.8, "taker_buy_quote": 1275273.68187 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0667, "high": 0.0674, "low": 0.0646, "close": 0.0659, "volume": 35775006.3, "close_time": 1771977599999, "quote_volume": 2348304.72967, "trades": 6587, "taker_buy_base": 18341196.9, "taker_buy_quote": 1203730.57644 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.066, "high": 0.0737, "low": 0.0658, "close": 0.0712, "volume": 42128287.1, "close_time": 1772063999999, "quote_volume": 2930631.62171, "trades": 10596, "taker_buy_base": 21051741.3, "taker_buy_quote": 1463746.39457 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0713, "high": 0.0719, "low": 0.069, "close": 0.0704, "volume": 22232366.5, "close_time": 1772150399999, "quote_volume": 1566312.16519, "trades": 7126, "taker_buy_base": 11479487.5, "taker_buy_quote": 808555.55199 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0704, "high": 0.072, "low": 0.0678, "close": 0.0689, "volume": 20932405.5, "close_time": 1772236799999, "quote_volume": 1464404.31685, "trades": 5948, "taker_buy_base": 9935420.6, "taker_buy_quote": 695129.91985 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0689, "high": 0.0696, "low": 0.0632, "close": 0.0687, "volume": 37458322.3, "close_time": 1772323199999, "quote_volume": 2468350.50755, "trades": 10546, "taker_buy_base": 18907846.4, "taker_buy_quote": 1245819.74816 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0688, "high": 0.0704, "low": 0.0666, "close": 0.0686, "volume": 28312819.0, "close_time": 1772409599999, "quote_volume": 1941827.76649, "trades": 8578, "taker_buy_base": 13911969.2, "taker_buy_quote": 953633.67717 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0686, "high": 0.0715, "low": 0.0677, "close": 0.0691, "volume": 24073294.8, "close_time": 1772495999999, "quote_volume": 1670909.42676, "trades": 8665, "taker_buy_base": 11793251.0, "taker_buy_quote": 818356.47205 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0691, "high": 0.0694, "low": 0.0655, "close": 0.0677, "volume": 29393202.6, "close_time": 1772582399999, "quote_volume": 1983906.23475, "trades": 8610, "taker_buy_base": 14535043.8, "taker_buy_quote": 981209.96617 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0677, "high": 0.0713, "low": 0.0666, "close": 0.0699, "volume": 47482543.1, "close_time": 1772668799999, "quote_volume": 3263297.90616, "trades": 11789, "taker_buy_base": 23733159.2, "taker_buy_quote": 1631506.2272 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0666, "close": 0.0675, "volume": 21433003.6, "close_time": 1772755199999, "quote_volume": 1462009.58466, "trades": 6568, "taker_buy_base": 10873161.1, "taker_buy_quote": 741707.42409 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0676, "high": 0.0704, "low": 0.0655, "close": 0.0662, "volume": 27758648.8, "close_time": 1772841599999, "quote_volume": 1881357.74122, "trades": 8404, "taker_buy_base": 14314488.5, "taker_buy_quote": 971490.07836 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0663, "high": 0.0668, "low": 0.0642, "close": 0.0647, "volume": 15087074.3, "close_time": 1772927999999, "quote_volume": 988223.77523, "trades": 3832, "taker_buy_base": 7202285.9, "taker_buy_quote": 471865.76084 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0647, "high": 0.0653, "low": 0.0623, "close": 0.0627, "volume": 23437348.4, "close_time": 1773014399999, "quote_volume": 1494518.33855, "trades": 6224, "taker_buy_base": 12026591.0, "taker_buy_quote": 767100.62913 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0628, "high": 0.0655, "low": 0.0613, "close": 0.064, "volume": 44900801.3, "close_time": 1773100799999, "quote_volume": 2820083.86763, "trades": 11340, "taker_buy_base": 21951891.8, "taker_buy_quote": 1379789.24212 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0641, "high": 0.0667, "low": 0.0636, "close": 0.0637, "volume": 34902520.2, "close_time": 1773187199999, "quote_volume": 2280185.8037, "trades": 10909, "taker_buy_base": 17125425.4, "taker_buy_quote": 1117982.0672 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0638, "high": 0.0642, "low": 0.0618, "close": 0.0629, "volume": 36553776.9, "close_time": 1773273599999, "quote_volume": 2297944.21201, "trades": 8910, "taker_buy_base": 17349288.3, "taker_buy_quote": 1090418.14371 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0629, "high": 0.0659, "low": 0.0619, "close": 0.0658, "volume": 30213223.5, "close_time": 1773359999999, "quote_volume": 1914902.62344, "trades": 8436, "taker_buy_base": 15612097.8, "taker_buy_quote": 989766.7604 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0658, "high": 0.0692, "low": 0.0651, "close": 0.0664, "volume": 36537799.5, "close_time": 1773446399999, "quote_volume": 2444186.38333, "trades": 11323, "taker_buy_base": 18881069.3, "taker_buy_quote": 1263555.18417 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0663, "high": 0.0673, "low": 0.0653, "close": 0.0665, "volume": 12233685.0, "close_time": 1773532799999, "quote_volume": 809052.77336, "trades": 4310, "taker_buy_base": 6032396.8, "taker_buy_quote": 399283.41205 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0665, "high": 0.068, "low": 0.0658, "close": 0.0677, "volume": 10640958.1, "close_time": 1773619199999, "quote_volume": 712035.63889, "trades": 4939, "taker_buy_base": 5403246.5, "taker_buy_quote": 361702.12219 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0678, "high": 0.0703, "low": 0.0672, "close": 0.0701, "volume": 20411624.3, "close_time": 1773705599999, "quote_volume": 1403843.16608, "trades": 7462, "taker_buy_base": 10141545.1, "taker_buy_quote": 697402.54543 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0702, "high": 0.0703, "low": 0.068, "close": 0.0689, "volume": 14328896.9, "close_time": 1773791999999, "quote_volume": 986657.8806, "trades": 8799, "taker_buy_base": 7468684.0, "taker_buy_quote": 514421.27875 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0689, "high": 0.0697, "low": 0.0645, "close": 0.0649, "volume": 18058624.6, "close_time": 1773878399999, "quote_volume": 1199634.16678, "trades": 5840, "taker_buy_base": 8625854.1, "taker_buy_quote": 573568.85655 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0648, "high": 0.0652, "low": 0.0626, "close": 0.064, "volume": 11902129.1, "close_time": 1773964799999, "quote_volume": 761331.18974, "trades": 5281, "taker_buy_base": 5884747.0, "taker_buy_quote": 376316.88436 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.064, "high": 0.0647, "low": 0.0626, "close": 0.0635, "volume": 9077904.2, "close_time": 1774051199999, "quote_volume": 578117.55636, "trades": 4055, "taker_buy_base": 4619070.1, "taker_buy_quote": 293984.07685 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0635, "high": 0.064, "low": 0.0616, "close": 0.0619, "volume": 7315409.0, "close_time": 1774137599999, "quote_volume": 461437.16408, "trades": 2629, "taker_buy_base": 3968128.5, "taker_buy_quote": 250373.40977 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0618, "high": 0.0622, "low": 0.0588, "close": 0.0592, "volume": 12814243.1, "close_time": 1774223999999, "quote_volume": 775446.28432, "trades": 4507, "taker_buy_base": 6006437.0, "taker_buy_quote": 363709.67517 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0593, "high": 0.0619, "low": 0.0584, "close": 0.0604, "volume": 19437659.0, "close_time": 1774310399999, "quote_volume": 1175779.2917, "trades": 6644, "taker_buy_base": 9856380.0, "taker_buy_quote": 596287.54265 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0606, "high": 0.0616, "low": 0.0592, "close": 0.0608, "volume": 11919001.7, "close_time": 1774396799999, "quote_volume": 719816.39619, "trades": 4636, "taker_buy_base": 6237227.9, "taker_buy_quote": 376869.09556 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0608, "high": 0.0619, "low": 0.0604, "close": 0.0612, "volume": 10958857.3, "close_time": 1774483199999, "quote_volume": 669697.06859, "trades": 4600, "taker_buy_base": 5736986.6, "taker_buy_quote": 350536.50546 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0613, "high": 0.0613, "low": 0.0578, "close": 0.0589, "volume": 14256967.1, "close_time": 1774569599999, "quote_volume": 842367.44928, "trades": 5288, "taker_buy_base": 7135169.6, "taker_buy_quote": 421490.77135 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0589, "high": 0.0591, "low": 0.0544, "close": 0.0548, "volume": 13086019.2, "close_time": 1774655999999, "quote_volume": 736093.73747, "trades": 4382, "taker_buy_base": 6747679.4, "taker_buy_quote": 379416.2867 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0548, "high": 0.0553, "low": 0.0534, "close": 0.0534, "volume": 6710788.4, "close_time": 1774742399999, "quote_volume": 366339.28468, "trades": 2206, "taker_buy_base": 3955239.3, "taker_buy_quote": 216045.46427 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0535, "high": 0.0541, "low": 0.0509, "close": 0.0519, "volume": 7418527.0, "close_time": 1774828799999, "quote_volume": 392058.25829, "trades": 2040, "taker_buy_base": 3964015.1, "taker_buy_quote": 209521.72304 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0517, "high": 0.054, "low": 0.0508, "close": 0.0513, "volume": 11161816.4, "close_time": 1774915199999, "quote_volume": 585481.23379, "trades": 2904, "taker_buy_base": 5591517.5, "taker_buy_quote": 293732.14871 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0514, "high": 0.0527, "low": 0.0484, "close": 0.0498, "volume": 19993975.3, "close_time": 1775001599999, "quote_volume": 997715.36633, "trades": 5830, "taker_buy_base": 10687906.8, "taker_buy_quote": 532264.40839 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0499, "high": 0.0571, "low": 0.0498, "close": 0.0541, "volume": 43909462.1, "close_time": 1775087999999, "quote_volume": 2388279.05041, "trades": 12951, "taker_buy_base": 22928023.1, "taker_buy_quote": 1247815.57119 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0507, "close": 0.0514, "volume": 24195163.8, "close_time": 1775174399999, "quote_volume": 1268490.96375, "trades": 7150, "taker_buy_base": 12145689.2, "taker_buy_quote": 636493.98874 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0514, "high": 0.0564, "low": 0.0509, "close": 0.0544, "volume": 25313314.5, "close_time": 1775260799999, "quote_volume": 1363972.93746, "trades": 7243, "taker_buy_base": 12692328.9, "taker_buy_quote": 684100.15179 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0544, "high": 0.055, "low": 0.0531, "close": 0.0541, "volume": 11763493.9, "close_time": 1775347199999, "quote_volume": 634495.9421, "trades": 3474, "taker_buy_base": 5848147.8, "taker_buy_quote": 315490.99592 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.054, "high": 0.0542, "low": 0.0516, "close": 0.0538, "volume": 10389250.0, "close_time": 1775433599999, "quote_volume": 546929.92482, "trades": 3187, "taker_buy_base": 5014172.4, "taker_buy_quote": 263906.53472 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0539, "high": 0.0551, "low": 0.0531, "close": 0.0535, "volume": 12855816.0, "close_time": 1775519999999, "quote_volume": 697371.33067, "trades": 4353, "taker_buy_base": 6505713.8, "taker_buy_quote": 352979.77767 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0534, "high": 0.0566, "low": 0.052, "close": 0.0563, "volume": 17945445.4, "close_time": 1775606399999, "quote_volume": 963338.57957, "trades": 6136, "taker_buy_base": 8757290.6, "taker_buy_quote": 470108.65468 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0564, "high": 0.0582, "low": 0.0549, "close": 0.0551, "volume": 17286001.4, "close_time": 1775692799999, "quote_volume": 981468.34972, "trades": 6366, "taker_buy_base": 8526878.5, "taker_buy_quote": 484186.35693 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0549, "high": 0.0569, "low": 0.0543, "close": 0.056, "volume": 12341395.5, "close_time": 1775779199999, "quote_volume": 683674.27598, "trades": 4401, "taker_buy_base": 5137962.6, "taker_buy_quote": 284488.62486 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.056, "high": 0.0579, "low": 0.0558, "close": 0.0565, "volume": 11396322.7, "close_time": 1775865599999, "quote_volume": 646316.37191, "trades": 4265, "taker_buy_base": 5255042.0, "taker_buy_quote": 298276.70158 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0564, "high": 0.0571, "low": 0.0553, "close": 0.056, "volume": 6507417.3, "close_time": 1775951999999, "quote_volume": 364527.95958, "trades": 2853, "taker_buy_base": 3016522.0, "taker_buy_quote": 169202.87168 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0533, "close": 0.0534, "volume": 7400824.7, "close_time": 1776038399999, "quote_volume": 401875.59994, "trades": 3139, "taker_buy_base": 3281598.9, "taker_buy_quote": 178396.52666 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0533, "high": 0.0569, "low": 0.0533, "close": 0.0566, "volume": 8735740.3, "close_time": 1776124799999, "quote_volume": 477510.26601, "trades": 3710, "taker_buy_base": 4517929.5, "taker_buy_quote": 246983.41113 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0566, "high": 0.0567, "low": 0.05414, "close": 0.05447, "volume": 9585209.7, "close_time": 1776211199999, "quote_volume": 529196.343817, "trades": 4126, "taker_buy_base": 4582547.8, "taker_buy_quote": 253196.436484 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.05456, "high": 0.05652, "low": 0.05364, "close": 0.056, "volume": 9779791.7, "close_time": 1776297599999, "quote_volume": 535808.078085, "trades": 3458, "taker_buy_base": 4339936.9, "taker_buy_quote": 238012.2992 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0561, "high": 0.05934, "low": 0.0557, "close": 0.05883, "volume": 10189580.6, "close_time": 1776383999999, "quote_volume": 585455.435514, "trades": 3923, "taker_buy_base": 5084834.4, "taker_buy_quote": 292162.435151 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.05884, "high": 0.06033, "low": 0.05703, "close": 0.05853, "volume": 13674865.1, "close_time": 1776470399999, "quote_volume": 805454.06258, "trades": 4803, "taker_buy_base": 6340639.2, "taker_buy_quote": 374254.865919 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.05848, "high": 0.05854, "low": 0.05583, "close": 0.056, "volume": 9061974.1, "close_time": 1776556799999, "quote_volume": 516427.537179, "trades": 2630, "taker_buy_base": 4143467.9, "taker_buy_quote": 235708.749372 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.05598, "high": 0.05616, "low": 0.05405, "close": 0.05419, "volume": 7896044.8, "close_time": 1776643199999, "quote_volume": 436948.504199, "trades": 2986, "taker_buy_base": 2841659.8, "taker_buy_quote": 156928.716231 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.05421, "high": 0.05671, "low": 0.05417, "close": 0.05588, "volume": 5206809.1, "close_time": 1776729599999, "quote_volume": 289147.334173, "trades": 2725, "taker_buy_base": 2366479.8, "taker_buy_quote": 131422.770805 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.05592, "high": 0.05757, "low": 0.05562, "close": 0.05757, "volume": 5668543.5, "close_time": 1776815999999, "quote_volume": 319108.473556, "trades": 2857, "taker_buy_base": 2713551.6, "taker_buy_quote": 152943.520126 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.05756, "high": 0.06419, "low": 0.05716, "close": 0.06112, "volume": 52947433.1, "close_time": 1776902399999, "quote_volume": 3281378.580967, "trades": 16355, "taker_buy_base": 21493638.7, "taker_buy_quote": 1332389.79219 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.06116, "high": 0.06209, "low": 0.06066, "close": 0.06164, "volume": 1961665.8, "close_time": 1776988799999, "quote_volume": 120688.848896, "trades": 866, "taker_buy_base": 1067109.8, "taker_buy_quote": 65571.019408 } ] } }, "last_update": "2026-04-23T05:16:36.369380" }